3,622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) |
|---|---|---|---|---|---|---|
| 2022/07/07 | 4,510.0 | 4,585.0 | 4,495.0 | 4,570.0 | 4,570.0 | 399,900 |
| 2022/07/06 | 4,500.0 | 4,530.0 | 4,465.0 | 4,480.0 | 4,480.0 | 424,600 |
| 2022/07/05 | 4,545.0 | 4,545.0 | 4,460.0 | 4,510.0 | 4,510.0 | 426,400 |
| 2022/07/04 | 4,500.0 | 4,550.0 | 4,480.0 | 4,530.0 | 4,530.0 | 512,400 |
| 2022/07/01 | 4,495.0 | 4,560.0 | 4,430.0 | 4,440.0 | 4,440.0 | 417,300 |
| 2022/06/30 | 4,520.0 | 4,540.0 | 4,460.0 | 4,480.0 | 4,480.0 | 636,300 |
| 2022/06/29 | 4,560.0 | 4,560.0 | 4,460.0 | 4,485.0 | 4,485.0 | 1,379,700 |
| 2022/06/28 | 4,555.0 | 4,580.0 | 4,525.0 | 4,580.0 | 4,580.0 | 451,100 |
| 2022/06/27 | 4,510.0 | 4,580.0 | 4,495.0 | 4,580.0 | 4,580.0 | 717,400 |
| 2022/06/24 | 4,350.0 | 4,480.0 | 4,330.0 | 4,475.0 | 4,475.0 | 845,800 |
| 2022/06/23 | 4,240.0 | 4,315.0 | 4,230.0 | 4,290.0 | 4,290.0 | 506,400 |
| 2022/06/22 | 4,290.0 | 4,295.0 | 4,235.0 | 4,240.0 | 4,240.0 | 617,100 |
| 2022/06/21 | 4,195.0 | 4,245.0 | 4,125.0 | 4,230.0 | 4,230.0 | 565,000 |
| 2022/06/20 | 4,230.0 | 4,230.0 | 4,105.0 | 4,155.0 | 4,155.0 | 420,400 |
| 2022/06/17 | 4,125.0 | 4,180.0 | 4,105.0 | 4,160.0 | 4,160.0 | 636,700 |
| 2022/06/16 | 4,325.0 | 4,350.0 | 4,225.0 | 4,240.0 | 4,240.0 | 456,600 |
| 2022/06/15 | 4,275.0 | 4,310.0 | 4,225.0 | 4,265.0 | 4,265.0 | 616,500 |
| 2022/06/14 | 4,210.0 | 4,270.0 | 4,210.0 | 4,270.0 | 4,270.0 | 442,900 |
| 2022/06/13 | 4,305.0 | 4,350.0 | 4,270.0 | 4,280.0 | 4,280.0 | 791,900 |
| 2022/06/10 | 4,455.0 | 4,465.0 | 4,410.0 | 4,420.0 | 4,420.0 | 514,600 |
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。
