7282東証P貸借
業種 輸送用機器
豊田合成 株価時系列データ
PTS
3,023
円
(14:28)
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 |
|---|---|
| 3,567.0 (23/09/20) | 2,215.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,423.0 (24/03/25) | 2,621.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/23 | 3,001.0 | 3,028.0 | 2,985.0 | 3,021.0 | +1.0 | +0.0 | 162,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 3,032.0 | 3,045.0 | 3,011.0 | 3,020.0 | -32.0 | -1.1 | 226,600 |
| 5/21 | 3,075.0 | 3,104.0 | 3,041.0 | 3,052.0 | -27.0 | -0.9 | 239,400 |
| 5/20 | 3,054.0 | 3,107.0 | 3,054.0 | 3,079.0 | +35.0 | +1.2 | 228,500 |
| 5/17 | 3,015.0 | 3,059.0 | 3,007.0 | 3,044.0 | +13.0 | +0.4 | 253,100 |
| 5/16 | 3,043.0 | 3,047.0 | 2,983.0 | 3,031.0 | -9.0 | -0.3 | 279,200 |
| 5/15 | 3,038.0 | 3,088.0 | 3,027.0 | 3,040.0 | +13.0 | +0.4 | 368,500 |
| 5/14 | 3,091.0 | 3,096.0 | 3,023.0 | 3,027.0 | -65.0 | -2.1 | 376,000 |
| 5/13 | 3,100.0 | 3,158.0 | 3,073.0 | 3,092.0 | -20.0 | -0.6 | 420,400 |
| 5/10 | 3,148.0 | 3,182.0 | 3,086.0 | 3,112.0 | -29.0 | -0.9 | 483,200 |
| 5/9 | 3,114.0 | 3,196.0 | 3,068.0 | 3,141.0 | +66.0 | +2.2 | 385,500 |
| 5/8 | 3,094.0 | 3,112.0 | 3,068.0 | 3,075.0 | -6.0 | -0.2 | 406,700 |
| 5/7 | 3,050.0 | 3,093.0 | 3,016.0 | 3,081.0 | +49.0 | +1.6 | 481,400 |
| 5/2 | 3,044.0 | 3,059.0 | 3,012.0 | 3,032.0 | -19.0 | -0.6 | 401,100 |
| 5/1 | 3,040.0 | 3,063.0 | 2,988.0 | 3,051.0 | -3.0 | -0.1 | 531,600 |
| 4/30 | 3,075.0 | 3,093.0 | 2,993.5 | 3,054.0 | +38.0 | +1.3 | 1,105,700 |
| 4/26 | 3,080.0 | 3,096.0 | 2,914.0 | 3,016.0 | -110.0 | -3.5 | 1,763,800 |
| 4/25 | 3,233.0 | 3,250.0 | 3,078.0 | 3,126.0 | -107.0 | -3.3 | 657,000 |
| 4/24 | 3,174.0 | 3,242.0 | 3,155.0 | 3,233.0 | +58.0 | +1.8 | 359,000 |
| 4/23 | 3,217.0 | 3,235.0 | 3,160.0 | 3,175.0 | -42.0 | -1.3 | 235,300 |
| 4/22 | 3,206.0 | 3,244.0 | 3,181.0 | 3,217.0 | +43.0 | +1.4 | 347,600 |
| 4/19 | 3,269.0 | 3,275.0 | 3,120.0 | 3,174.0 | -81.0 | -2.5 | 390,800 |
| 4/18 | 3,202.0 | 3,284.0 | 3,197.0 | 3,255.0 | +65.0 | +2.0 | 337,200 |
| 4/17 | 3,240.0 | 3,276.0 | 3,182.0 | 3,190.0 | -29.0 | -0.9 | 537,500 |
| 4/16 | 3,251.0 | 3,290.0 | 3,187.0 | 3,219.0 | -67.0 | -2.0 | 442,100 |
| 4/15 | 3,254.0 | 3,292.0 | 3,221.0 | 3,286.0 | -17.0 | -0.5 | 229,000 |
| 4/12 | 3,299.0 | 3,326.0 | 3,285.0 | 3,303.0 | +39.0 | +1.2 | 403,500 |
| 4/11 | 3,206.0 | 3,276.0 | 3,203.0 | 3,264.0 | +30.0 | +0.9 | 449,000 |
| 4/10 | 3,250.0 | 3,275.0 | 3,220.0 | 3,234.0 | -10.0 | -0.3 | 301,400 |
| 4/9 | 3,259.0 | 3,265.0 | 3,211.0 | 3,244.0 | +39.0 | +1.2 | 281,800 |
| 4/8 | 3,163.0 | 3,205.0 | 3,151.0 | 3,205.0 | +42.0 | +1.3 | 304,400 |
▶︎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