トール・ブラザーズ【TOL】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 169.52 (24/11/25)
52週安値 86.67 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/02 | 103.10 | 103.58 | 100.92 | 103.31 | -0.94 | -0.90 | 1,427,344 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/05/30 | 104.00 | 104.60 | 102.91 | 104.25 | -0.80 | -0.76 | 1,346,063 |
25/05/29 | 105.62 | 105.62 | 103.82 | 105.05 | +0.87 | +0.84 | 1,252,148 |
25/05/28 | 106.91 | 107.31 | 103.86 | 104.18 | -3.75 | -3.47 | 1,738,829 |
25/05/27 | 105.67 | 107.95 | 104.46 | 107.93 | +3.67 | +3.52 | 2,084,203 |
25/05/23 | 102.72 | 104.74 | 102.57 | 104.26 | +0.12 | +0.12 | 1,718,245 |
25/05/22 | 103.40 | 104.39 | 101.92 | 104.14 | +0.13 | +0.12 | 2,670,245 |
25/05/21 | 106.89 | 108.19 | 103.21 | 104.01 | -0.50 | -0.48 | 4,775,130 |
25/05/20 | 105.40 | 106.27 | 103.62 | 104.51 | -1.54 | -1.45 | 3,493,815 |
25/05/19 | 105.07 | 106.33 | 102.94 | 106.05 | -1.21 | -1.13 | 1,614,490 |
25/05/16 | 106.94 | 107.26 | 105.81 | 107.26 | +0.88 | +0.83 | 1,468,813 |
25/05/15 | 105.00 | 106.38 | 103.61 | 106.38 | +1.31 | +1.25 | 1,470,927 |
25/05/14 | 108.53 | 108.75 | 104.74 | 105.07 | -4.29 | -3.92 | 1,943,678 |
25/05/13 | 109.39 | 110.67 | 108.70 | 109.36 | +0.85 | +0.78 | 1,422,605 |
25/05/12 | 107.72 | 110.50 | 106.78 | 108.51 | +5.01 | +4.84 | 1,214,142 |
25/05/09 | 103.99 | 104.32 | 102.70 | 103.50 | -0.38 | -0.37 | 871,749 |
25/05/08 | 103.49 | 104.44 | 102.29 | 103.88 | +1.48 | +1.45 | 1,414,612 |
25/05/07 | 102.19 | 102.82 | 101.50 | 102.40 | +0.81 | +0.80 | 1,174,770 |
25/05/06 | 103.25 | 104.38 | 101.49 | 101.59 | -2.38 | -2.29 | 1,117,155 |
25/05/05 | 103.35 | 105.44 | 103.35 | 103.97 | -0.36 | -0.35 | 991,492 |
25/05/02 | 102.29 | 104.59 | 102.14 | 104.33 | +3.15 | +3.11 | 1,296,858 |
25/05/01 | 101.08 | 102.53 | 99.12 | 101.18 | +0.31 | +0.31 | 1,231,712 |
25/04/30 | 98.99 | 100.91 | 98.14 | 100.87 | +0.37 | +0.37 | 1,766,308 |
25/04/29 | 100.25 | 101.29 | 99.30 | 100.50 | -0.62 | -0.61 | 1,020,183 |
25/04/28 | 100.15 | 102.26 | 99.88 | 101.12 | +1.04 | +1.04 | 1,312,475 |
25/04/25 | 99.95 | 101.05 | 99.27 | 100.08 | -0.98 | -0.97 | 972,925 |
25/04/24 | 98.46 | 101.37 | 97.02 | 101.06 | +2.87 | +2.92 | 1,528,132 |
25/04/23 | 100.41 | 102.42 | 98.02 | 98.19 | +0.72 | +0.74 | 2,256,198 |
25/04/22 | 93.90 | 97.61 | 93.52 | 97.47 | +5.34 | +5.80 | 1,817,415 |
25/04/21 | 93.06 | 93.37 | 90.78 | 92.13 | -1.79 | -1.91 | 1,097,692 |
25/04/17 | 91.85 | 94.32 | 91.63 | 93.92 | +2.11 | +2.30 | 1,437,440 |