4,172円
ＴＯＴＯの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2020/04/15 | 3,590.0 | 3,595.0 | 3,505.0 | 3,515.0 | 3,515.0 | 667,100 |
| 2020/04/14 | 3,550.0 | 3,620.0 | 3,495.0 | 3,595.0 | 3,595.0 | 520,900 |
| 2020/04/13 | 3,600.0 | 3,610.0 | 3,515.0 | 3,530.0 | 3,530.0 | 398,700 |
| 2020/04/10 | 3,700.0 | 3,700.0 | 3,560.0 | 3,635.0 | 3,635.0 | 701,900 |
| 2020/04/09 | 3,690.0 | 3,705.0 | 3,590.0 | 3,630.0 | 3,630.0 | 798,700 |
| 2020/04/08 | 3,605.0 | 3,650.0 | 3,550.0 | 3,625.0 | 3,625.0 | 803,700 |
| 2020/04/07 | 3,565.0 | 3,715.0 | 3,565.0 | 3,600.0 | 3,600.0 | 965,900 |
| 2020/04/06 | 3,375.0 | 3,525.0 | 3,365.0 | 3,495.0 | 3,495.0 | 812,500 |
| 2020/04/03 | 3,400.0 | 3,440.0 | 3,365.0 | 3,395.0 | 3,395.0 | 658,200 |
| 2020/04/02 | 3,425.0 | 3,480.0 | 3,370.0 | 3,380.0 | 3,380.0 | 820,600 |
| 2020/04/01 | 3,500.0 | 3,600.0 | 3,465.0 | 3,475.0 | 3,475.0 | 864,000 |
| 2020/03/31 | 3,745.0 | 3,790.0 | 3,570.0 | 3,595.0 | 3,595.0 | 1,043,500 |
| 2020/03/30 | 3,710.0 | 3,835.0 | 3,640.0 | 3,720.0 | 3,720.0 | 1,001,200 |
| 2020/03/27 | 3,890.0 | 3,945.0 | 3,770.0 | 3,895.0 | 3,895.0 | 1,191,500 |
| 2020/03/26 | 3,770.0 | 3,790.0 | 3,645.0 | 3,685.0 | 3,685.0 | 929,200 |
| 2020/03/25 | 3,680.0 | 3,795.0 | 3,625.0 | 3,790.0 | 3,790.0 | 1,326,400 |
| 2020/03/24 | 3,255.0 | 3,415.0 | 3,240.0 | 3,415.0 | 3,415.0 | 1,344,700 |
| 2020/03/23 | 3,155.0 | 3,245.0 | 3,050.0 | 3,160.0 | 3,160.0 | 1,855,500 |
| 2020/03/19 | 3,405.0 | 3,475.0 | 3,155.0 | 3,160.0 | 3,160.0 | 1,964,200 |
| 2020/03/18 | 3,245.0 | 3,550.0 | 3,225.0 | 3,340.0 | 3,340.0 | 1,696,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＴＯＴＯの取引履歴を振り返りませんか？
ＴＯＴＯの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
