6201東証P貸借
業種 輸送用機器
豊田自動織機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 16,265 (24/03/22) | 8,690 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,265 (24/03/22) | 11,270 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 14,525 | 14,810 | 14,525 | 14,800 | +290 | +2.0 | 859,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 14,510 | 14,705 | 14,380 | 14,510 | -300 | -2.0 | 539,400 |
| 5/29 | 14,700 | 14,920 | 14,655 | 14,810 | +135 | +0.9 | 421,100 |
| 5/28 | 14,695 | 14,735 | 14,525 | 14,675 | -105 | -0.7 | 243,500 |
| 5/27 | 14,790 | 14,815 | 14,665 | 14,780 | +110 | +0.8 | 179,700 |
| 5/24 | 14,450 | 14,760 | 14,435 | 14,670 | -80 | -0.5 | 280,600 |
| 5/23 | 14,800 | 14,845 | 14,470 | 14,750 | -100 | -0.7 | 375,600 |
| 5/22 | 14,905 | 15,120 | 14,850 | 14,850 | -90 | -0.6 | 420,600 |
| 5/21 | 15,085 | 15,095 | 14,870 | 14,940 | -70 | -0.5 | 340,500 |
| 5/20 | 14,870 | 15,140 | 14,755 | 15,010 | +180 | +1.2 | 431,200 |
| 5/17 | 14,665 | 14,860 | 14,610 | 14,830 | -50 | -0.3 | 295,900 |
| 5/16 | 15,170 | 15,215 | 14,845 | 14,880 | -175 | -1.2 | 546,600 |
| 5/15 | 14,630 | 15,125 | 14,625 | 15,055 | +445 | +3.1 | 665,400 |
| 5/14 | 15,370 | 15,370 | 14,385 | 14,610 | -655 | -4.3 | 1,249,100 |
| 5/13 | 15,360 | 15,500 | 14,835 | 15,265 | +125 | +0.8 | 891,600 |
| 5/10 | 15,400 | 15,540 | 14,925 | 15,140 | -115 | -0.8 | 602,600 |
| 5/9 | 15,115 | 15,465 | 15,055 | 15,255 | +220 | +1.5 | 1,038,400 |
| 5/8 | 14,985 | 15,165 | 14,825 | 15,035 | -30 | -0.2 | 820,900 |
| 5/7 | 15,040 | 15,260 | 14,850 | 15,065 | +25 | +0.2 | 776,600 |
| 5/2 | 15,060 | 15,140 | 14,880 | 15,040 | -25 | -0.2 | 705,300 |
| 5/1 | 15,030 | 15,125 | 14,780 | 15,065 | +35 | +0.2 | 821,500 |
| 4/30 | 14,900 | 15,140 | 14,710 | 15,030 | +460 | +3.2 | 1,637,200 |
| 4/26 | 14,300 | 14,990 | 14,105 | 14,570 | +100 | +0.7 | 1,507,800 |
| 4/25 | 14,805 | 14,885 | 14,370 | 14,470 | -335 | -2.3 | 707,300 |
| 4/24 | 14,585 | 14,865 | 14,500 | 14,805 | +430 | +3.0 | 968,400 |
| 4/23 | 14,785 | 14,800 | 14,165 | 14,375 | +190 | +1.3 | 1,116,100 |
| 4/22 | 14,000 | 14,265 | 13,885 | 14,185 | +375 | +2.7 | 937,300 |
| 4/19 | 13,910 | 13,955 | 13,495 | 13,810 | -80 | -0.6 | 877,400 |
| 4/18 | 13,660 | 14,050 | 13,650 | 13,890 | +290 | +2.1 | 781,800 |
| 4/17 | 13,900 | 13,955 | 13,540 | 13,600 | -350 | -2.5 | 723,400 |
| 4/16 | 14,105 | 14,180 | 13,780 | 13,950 | -420 | -2.9 | 608,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて