！決算発表予定日 2025/02/05
7203東証P貸借
業種 輸送用機器
トヨタ自動車 株価時系列データ
PTS
2,936
円
(04:50)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,891.0 (24/03/27) | 2,183.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,891.0 (24/03/27) | 2,183.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,936.0 | 2,988.0 | 2,921.0 | 2,973.5 | +24.5 | +0.8 | 20,964,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,927.0 | 2,963.5 | 2,922.5 | 2,949.0 | +19.0 | +0.7 | 18,783,700 |
| 1/29 | 2,917.0 | 2,936.5 | 2,898.5 | 2,930.0 | +40.5 | +1.4 | 17,997,800 |
| 1/28 | 2,900.0 | 2,936.0 | 2,889.5 | 2,889.5 | -32.5 | -1.1 | 18,314,000 |
| 1/27 | 2,913.5 | 2,941.5 | 2,910.5 | 2,922.0 | +39.5 | +1.4 | 18,257,200 |
| 1/24 | 2,894.0 | 2,931.5 | 2,863.0 | 2,882.5 | -42.5 | -1.5 | 24,980,800 |
| 1/23 | 2,893.0 | 2,928.0 | 2,857.0 | 2,925.0 | +9.5 | +0.3 | 21,725,600 |
| 1/22 | 2,900.0 | 2,935.0 | 2,892.5 | 2,915.5 | +40.0 | +1.4 | 24,169,400 |
| 1/21 | 2,920.0 | 2,956.5 | 2,853.5 | 2,875.5 | +5.5 | +0.2 | 28,584,700 |
| 1/20 | 2,837.0 | 2,894.5 | 2,830.0 | 2,870.0 | +82.0 | +2.9 | 25,039,100 |
| 1/17 | 2,819.0 | 2,831.5 | 2,786.5 | 2,788.0 | -49.0 | -1.7 | 22,690,400 |
| 1/16 | 2,890.0 | 2,894.0 | 2,821.0 | 2,837.0 | -64.0 | -2.2 | 25,970,400 |
| 1/15 | 2,930.5 | 2,943.5 | 2,891.5 | 2,901.0 | -6.5 | -0.2 | 20,709,300 |
| 1/14 | 2,932.0 | 2,983.0 | 2,898.0 | 2,907.5 | -24.5 | -0.8 | 28,127,600 |
| 1/10 | 2,989.0 | 3,027.0 | 2,928.0 | 2,932.0 | -73.0 | -2.4 | 26,369,200 |
| 1/9 | 3,070.0 | 3,071.0 | 2,997.5 | 3,005.0 | -68.0 | -2.2 | 26,998,400 |
| 1/8 | 3,050.0 | 3,093.0 | 3,042.0 | 3,073.0 | +21.0 | +0.7 | 24,570,000 |
| 1/7 | 3,004.0 | 3,127.0 | 2,994.5 | 3,052.0 | +41.0 | +1.4 | 44,700,900 |
| 1/6 | 3,103.0 | 3,104.0 | 3,000.0 | 3,011.0 | -135.0 | -4.3 | 41,298,500 |
| 12/30 | 3,182.0 | 3,189.0 | 3,136.0 | 3,146.0 | -42.0 | -1.3 | 24,224,200 |
| 12/27 | 3,204.0 | 3,220.0 | 3,154.0 | 3,188.0 | +46.0 | +1.5 | 49,315,300 |
| 12/26 | 3,000.0 | 3,164.0 | 2,995.0 | 3,142.0 | +177.5 | +6.0 | 63,975,100 |
| 12/25 | 2,830.0 | 2,964.5 | 2,792.5 | 2,964.5 | +129.5 | +4.6 | 55,113,700 |
| 12/24 | 2,850.0 | 2,858.0 | 2,829.0 | 2,835.0 | -2.0 | -0.1 | 19,906,300 |
| 12/23 | 2,805.0 | 2,839.0 | 2,784.0 | 2,837.0 | +65.5 | +2.4 | 25,299,700 |
| 12/20 | 2,748.5 | 2,807.5 | 2,735.5 | 2,771.5 | +47.5 | +1.7 | 51,442,500 |
| 12/19 | 2,676.5 | 2,726.0 | 2,664.0 | 2,724.0 | -2.5 | -0.1 | 17,912,000 |
| 12/18 | 2,691.0 | 2,738.5 | 2,690.0 | 2,726.5 | +54.0 | +2.0 | 21,766,700 |
| 12/17 | 2,688.0 | 2,709.5 | 2,670.0 | 2,672.5 | -19.5 | -0.7 | 17,335,100 |
| 12/16 | 2,698.0 | 2,715.0 | 2,684.0 | 2,692.0 | -5.5 | -0.2 | 13,700,000 |
| 12/13 | 2,668.5 | 2,697.5 | 2,668.5 | 2,697.5 | -21.0 | -0.8 | 22,366,300 |
▶︎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
