！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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,600.0 | 3,659.0 | 3,559.0 | 3,581.0 | -57.0 | -1.6 | 67,405,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,801.0 | 3,824.0 | 3,453.0 | 3,638.0 | -154.0 | -4.1 | 569,740,300 |
| 24/03 | 3,595.0 | 3,891.0 | 3,398.0 | 3,792.0 | +171.0 | +4.7 | 669,062,600 |
| 24/02 | 2,940.5 | 3,629.0 | 2,931.0 | 3,621.0 | +621.0 | +20.7 | 771,991,800 |
| 24/01 | 2,605.0 | 3,034.0 | 2,572.0 | 3,000.0 | +409.5 | +15.8 | 641,027,500 |
| 23/12 | 2,819.0 | 2,842.0 | 2,495.0 | 2,590.5 | -204.0 | -7.3 | 618,322,400 |
| 23/11 | 2,703.5 | 2,900.0 | 2,678.5 | 2,794.5 | +204.5 | +7.9 | 677,469,400 |
| 23/10 | 2,700.5 | 2,746.5 | 2,471.0 | 2,590.0 | -87.5 | -3.3 | 555,302,500 |
| 23/09 | 2,485.0 | 2,911.5 | 2,483.0 | 2,677.5 | +162.5 | +6.5 | 603,412,400 |
| 23/08 | 2,398.0 | 2,549.0 | 2,332.5 | 2,515.0 | +129.0 | +5.4 | 567,626,900 |
| 23/07 | 2,308.0 | 2,386.0 | 2,180.0 | 2,386.0 | +77.5 | +3.4 | 495,620,400 |
| 23/06 | 1,946.0 | 2,358.0 | 1,935.5 | 2,308.5 | +400.0 | +21.0 | 877,958,500 |
| 23/05 | 1,870.5 | 1,979.0 | 1,848.0 | 1,908.5 | +51.5 | +2.8 | 564,714,000 |
| 23/04 | 1,897.5 | 1,899.0 | 1,784.0 | 1,857.0 | -23.0 | -1.2 | 432,533,200 |
| 23/03 | 1,866.0 | 1,931.5 | 1,764.0 | 1,880.0 | +17.5 | +0.9 | 575,010,800 |
| 23/02 | 1,911.0 | 1,934.5 | 1,850.0 | 1,862.5 | -34.0 | -1.8 | 413,392,800 |
| 23/01 | 1,798.0 | 1,916.0 | 1,787.5 | 1,896.5 | +84.0 | +4.6 | 412,388,800 |
| 22/12 | 2,024.0 | 2,025.0 | 1,791.0 | 1,812.5 | -198.0 | -9.9 | 517,152,800 |
| 22/11 | 2,054.0 | 2,072.0 | 1,954.0 | 2,010.5 | -49.0 | -2.4 | 440,646,600 |
| 22/10 | 1,880.0 | 2,059.5 | 1,878.5 | 2,059.5 | +183.5 | +9.8 | 555,392,300 |
| 22/09 | 2,073.0 | 2,089.5 | 1,871.0 | 1,876.0 | -225.5 | -10.7 | 507,544,900 |
| 22/08 | 2,152.0 | 2,216.5 | 2,059.0 | 2,101.5 | -35.5 | -1.7 | 471,324,000 |
| 22/07 | 2,095.0 | 2,206.0 | 2,043.5 | 2,137.0 | +37.0 | +1.8 | 474,872,100 |
| 22/06 | 2,140.0 | 2,267.0 | 2,042.0 | 2,100.0 | -22.5 | -1.1 | 555,065,100 |
| 22/05 | 2,267.0 | 2,282.5 | 1,971.0 | 2,122.5 | -113.0 | -5.1 | 545,952,200 |
| 22/04 | 2,222.5 | 2,269.0 | 2,065.5 | 2,235.5 | +13.0 | +0.6 | 527,209,900 |
| 22/03 | 2,119.5 | 2,262.0 | 1,805.0 | 2,222.5 | +84.0 | +3.9 | 808,023,700 |
| 22/02 | 2,261.0 | 2,375.5 | 2,078.5 | 2,138.5 | -107.0 | -4.8 | 477,052,100 |
| 22/01 | 2,158.0 | 2,475.0 | 2,154.5 | 2,245.5 | +140.0 | +6.7 | 668,062,900 |
| 21/12 | 2,007.5 | 2,165.0 | 2,002.0 | 2,105.5 | +104.5 | +5.2 | 482,973,600 |
| 21/11 | 2,028.0 | 2,188.0 | 1,995.0 | 2,001.0 | -5.5 | -0.3 | 444,785,600 |
▶︎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