！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
3,540
円
(01:43)
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) | 1,848.0 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,581.0 | 3,622.0 | 3,559.0 | 3,581.0 | -24.0 | -0.7 | 20,164,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 3,500.0 | 3,530.0 | 3,443.0 | 3,498.0 | -112.0 | -3.1 | 34,641,400 |
| 3/8 | 3,644.0 | 3,665.0 | 3,595.0 | 3,610.0 | -50.0 | -1.4 | 39,889,700 |
| 3/7 | 3,799.0 | 3,811.0 | 3,640.0 | 3,660.0 | -109.0 | -2.9 | 44,389,400 |
| 3/6 | 3,729.0 | 3,772.0 | 3,690.0 | 3,769.0 | +40.0 | +1.1 | 31,920,900 |
| 3/5 | 3,665.0 | 3,742.0 | 3,641.0 | 3,729.0 | +67.0 | +1.8 | 31,082,800 |
| 3/4 | 3,694.0 | 3,704.0 | 3,636.0 | 3,662.0 | -18.0 | -0.5 | 33,112,100 |
| 3/1 | 3,595.0 | 3,689.0 | 3,586.0 | 3,680.0 | +59.0 | +1.6 | 29,522,200 |
| 2/29 | 3,560.0 | 3,629.0 | 3,540.0 | 3,621.0 | +51.0 | +1.4 | 42,143,900 |
| 2/28 | 3,588.0 | 3,599.0 | 3,541.0 | 3,570.0 | -12.0 | -0.3 | 21,824,800 |
| 2/27 | 3,600.0 | 3,603.0 | 3,566.0 | 3,582.0 | +17.0 | +0.5 | 26,141,000 |
| 2/26 | 3,550.0 | 3,607.0 | 3,522.0 | 3,565.0 | +44.0 | +1.3 | 36,879,000 |
| 2/22 | 3,450.0 | 3,530.0 | 3,444.0 | 3,521.0 | +92.0 | +2.7 | 45,277,100 |
| 2/21 | 3,400.0 | 3,436.0 | 3,396.0 | 3,429.0 | +15.0 | +0.4 | 27,204,700 |
| 2/20 | 3,450.0 | 3,473.0 | 3,369.0 | 3,414.0 | -16.0 | -0.5 | 32,113,800 |
| 2/19 | 3,414.0 | 3,449.0 | 3,401.0 | 3,430.0 | +16.0 | +0.5 | 18,623,200 |
| 2/16 | 3,440.0 | 3,453.0 | 3,396.0 | 3,414.0 | +32.0 | +1.0 | 39,276,000 |
| 2/15 | 3,415.0 | 3,416.0 | 3,351.0 | 3,382.0 | -3.0 | -0.1 | 31,611,400 |
| 2/14 | 3,453.0 | 3,464.0 | 3,361.0 | 3,385.0 | -71.0 | -2.1 | 40,613,000 |
| 2/13 | 3,366.0 | 3,459.0 | 3,350.0 | 3,456.0 | +133.0 | +4.0 | 50,279,000 |
| 2/9 | 3,360.0 | 3,370.0 | 3,296.0 | 3,323.0 | -27.0 | -0.8 | 38,909,900 |
| 2/8 | 3,330.0 | 3,409.0 | 3,283.0 | 3,350.0 | +90.0 | +2.8 | 65,539,300 |
| 2/7 | 3,195.0 | 3,364.0 | 3,190.0 | 3,260.0 | +125.0 | +4.0 | 90,841,000 |
| 2/6 | 2,999.5 | 3,148.0 | 2,951.5 | 3,135.0 | +143.0 | +4.8 | 80,031,600 |
| 2/5 | 2,995.5 | 3,007.0 | 2,959.0 | 2,992.0 | +40.5 | +1.4 | 29,891,100 |
| 2/2 | 2,963.5 | 2,966.0 | 2,938.0 | 2,951.5 | +6.5 | +0.2 | 24,939,800 |
▶︎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