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
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 |
|---|---|
| 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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,075.0 | 3,093.0 | 2,988.0 | 3,032.0 | +16.0 | +0.5 | 2,439,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,206.0 | 3,250.0 | 2,914.0 | 3,016.0 | -158.0 | -5.0 | 3,362,700 |
| 4/19 | 3,254.0 | 3,292.0 | 3,120.0 | 3,174.0 | -129.0 | -3.9 | 1,936,600 |
| 4/12 | 3,163.0 | 3,326.0 | 3,151.0 | 3,303.0 | +140.0 | +4.4 | 1,740,100 |
| 4/5 | 3,245.0 | 3,254.0 | 3,047.0 | 3,163.0 | -82.0 | -2.5 | 2,390,100 |
| 3/29 | 3,360.0 | 3,423.0 | 3,229.0 | 3,245.0 | -156.0 | -4.6 | 1,743,500 |
| 3/22 | 3,141.0 | 3,410.0 | 3,126.0 | 3,401.0 | +333.0 | +10.9 | 2,125,700 |
| 3/15 | 3,040.0 | 3,085.0 | 2,914.5 | 3,068.0 | -41.0 | -1.3 | 2,496,200 |
| 3/8 | 3,102.0 | 3,289.0 | 3,034.0 | 3,109.0 | +31.0 | +1.0 | 3,074,100 |
| 3/1 | 2,980.0 | 3,102.0 | 2,955.5 | 3,078.0 | +81.0 | +2.7 | 2,470,300 |
| 2/22 | 2,955.0 | 3,030.0 | 2,905.0 | 2,997.0 | +24.0 | +0.8 | 1,726,500 |
| 2/16 | 2,950.0 | 3,039.0 | 2,920.5 | 2,973.0 | +45.0 | +1.5 | 2,886,400 |
| 2/9 | 3,016.0 | 3,029.0 | 2,802.5 | 2,928.0 | -52.5 | -1.8 | 8,495,100 |
| 2/2 | 2,853.0 | 3,019.0 | 2,815.0 | 2,980.5 | +163.0 | +5.8 | 4,009,900 |
| 1/26 | 2,848.5 | 2,880.5 | 2,802.0 | 2,817.5 | -2.5 | -0.1 | 1,527,200 |
| 1/19 | 2,790.5 | 2,866.5 | 2,735.5 | 2,820.0 | +22.5 | +0.8 | 2,182,400 |
| 1/12 | 2,766.5 | 2,859.0 | 2,717.5 | 2,797.5 | +68.5 | +2.5 | 1,660,300 |
| 1/5 | 2,673.0 | 2,749.5 | 2,621.0 | 2,729.0 | +83.5 | +3.2 | 723,500 |
| 12/29 | 2,618.5 | 2,659.5 | 2,583.0 | 2,645.5 | +48.5 | +1.9 | 1,231,500 |
| 12/22 | 2,574.5 | 2,688.0 | 2,555.0 | 2,597.0 | 0 | 0.0 | 2,550,400 |
| 12/15 | 2,720.0 | 2,769.0 | 2,552.0 | 2,597.0 | -100.0 | -3.7 | 3,085,600 |
| 12/8 | 2,908.0 | 2,961.5 | 2,674.0 | 2,697.0 | -242.0 | -8.2 | 3,456,600 |
| 12/1 | 3,073.0 | 3,084.0 | 2,901.5 | 2,939.0 | -85.0 | -2.8 | 3,032,200 |
| 11/24 | 3,086.0 | 3,136.0 | 2,871.0 | 3,024.0 | -72.0 | -2.3 | 2,389,100 |
| 11/17 | 3,139.0 | 3,153.0 | 3,026.0 | 3,096.0 | -42.0 | -1.3 | 1,966,500 |
| 11/10 | 3,300.0 | 3,334.0 | 3,064.0 | 3,138.0 | -102.0 | -3.2 | 2,454,700 |
| 11/2 | 3,010.0 | 3,283.0 | 2,874.5 | 3,240.0 | +207.0 | +6.8 | 4,756,200 |
| 10/27 | 2,953.0 | 3,045.0 | 2,880.0 | 3,033.0 | +80.0 | +2.7 | 1,987,700 |
| 10/20 | 3,057.0 | 3,122.0 | 2,902.5 | 2,953.0 | -147.0 | -4.7 | 1,555,100 |
| 10/13 | 3,025.0 | 3,172.0 | 3,022.0 | 3,100.0 | +145.0 | +4.9 | 1,469,900 |
| 10/6 | 3,223.0 | 3,252.0 | 2,899.5 | 2,955.0 | -257.0 | -8.0 | 2,033,100 |
▶︎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