！決算発表予定日 2024/05/08
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
3,606.5
円
(23:58)
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 |
|---|---|
| 3,891.0 (24/03/27) | 1,791.0 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,891.0 (24/03/27) | 2,572.0 (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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,551.0 | 3,620.0 | 3,526.0 | 3,618.0 | +107.0 | +3.1 | 29,269,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 3,592.0 | 3,594.0 | 3,492.0 | 3,511.0 | -6.0 | -0.2 | 21,861,900 |
| 4/22 | 3,540.0 | 3,610.0 | 3,501.0 | 3,517.0 | -5.0 | -0.1 | 26,643,700 |
| 4/19 | 3,550.0 | 3,569.0 | 3,453.0 | 3,522.0 | -80.0 | -2.2 | 35,457,300 |
| 4/18 | 3,567.0 | 3,634.0 | 3,559.0 | 3,602.0 | +5.0 | +0.1 | 20,201,900 |
| 4/17 | 3,686.0 | 3,691.0 | 3,570.0 | 3,597.0 | -52.0 | -1.4 | 24,105,100 |
| 4/16 | 3,742.0 | 3,753.0 | 3,630.0 | 3,649.0 | -118.0 | -3.1 | 29,226,300 |
| 4/15 | 3,721.0 | 3,767.0 | 3,685.0 | 3,767.0 | 0 | 0.0 | 21,091,500 |
| 4/12 | 3,813.0 | 3,815.0 | 3,755.0 | 3,767.0 | -14.0 | -0.4 | 21,094,100 |
| 4/11 | 3,722.0 | 3,795.0 | 3,721.0 | 3,781.0 | +41.0 | +1.1 | 23,458,700 |
| 4/10 | 3,750.0 | 3,760.0 | 3,722.0 | 3,740.0 | -36.0 | -1.0 | 17,062,700 |
| 4/9 | 3,740.0 | 3,776.0 | 3,716.0 | 3,776.0 | +78.0 | +2.1 | 22,518,400 |
| 4/8 | 3,665.0 | 3,700.0 | 3,642.0 | 3,698.0 | +79.0 | +2.2 | 23,272,600 |
| 4/5 | 3,605.0 | 3,632.0 | 3,568.0 | 3,619.0 | -48.0 | -1.3 | 26,966,800 |
| 4/4 | 3,670.0 | 3,739.0 | 3,652.0 | 3,667.0 | +47.0 | +1.3 | 33,637,800 |
| 4/3 | 3,633.0 | 3,656.0 | 3,597.0 | 3,620.0 | -13.0 | -0.4 | 30,222,400 |
| 4/2 | 3,685.0 | 3,705.0 | 3,616.0 | 3,633.0 | -6.0 | -0.2 | 31,273,800 |
| 4/1 | 3,801.0 | 3,824.0 | 3,616.0 | 3,639.0 | -153.0 | -4.0 | 38,828,100 |
| 3/29 | 3,804.0 | 3,833.0 | 3,792.0 | 3,792.0 | -14.0 | -0.4 | 22,515,100 |
| 3/28 | 3,839.0 | 3,854.0 | 3,782.0 | 3,806.0 | -47.0 | -1.2 | 34,646,300 |
| 3/27 | 3,875.0 | 3,891.0 | 3,846.0 | 3,853.0 | +3.0 | +0.1 | 35,165,500 |
| 3/26 | 3,829.0 | 3,860.0 | 3,789.0 | 3,850.0 | +20.0 | +0.5 | 30,536,000 |
| 3/25 | 3,850.0 | 3,886.0 | 3,823.0 | 3,830.0 | -42.0 | -1.1 | 28,829,300 |
| 3/22 | 3,829.0 | 3,890.0 | 3,811.0 | 3,872.0 | +73.0 | +1.9 | 38,840,700 |
| 3/21 | 3,800.0 | 3,829.0 | 3,776.0 | 3,799.0 | +124.0 | +3.4 | 45,118,200 |
| 3/19 | 3,574.0 | 3,675.0 | 3,559.0 | 3,675.0 | +108.0 | +3.0 | 33,925,900 |
| 3/18 | 3,515.0 | 3,576.0 | 3,504.0 | 3,567.0 | +79.0 | +2.3 | 26,489,600 |
| 3/15 | 3,433.0 | 3,509.0 | 3,424.0 | 3,488.0 | +43.0 | +1.3 | 33,847,800 |
| 3/14 | 3,450.0 | 3,463.0 | 3,415.0 | 3,445.0 | +1.0 | +0.0 | 21,846,100 |
| 3/13 | 3,506.0 | 3,536.0 | 3,405.0 | 3,444.0 | -31.0 | -0.9 | 32,358,800 |
| 3/12 | 3,441.0 | 3,475.0 | 3,398.0 | 3,475.0 | -23.0 | -0.7 | 40,384,800 |
▶︎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