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
3,072.9
円
(19:55)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,103.0 | 3,127.0 | 2,994.5 | 3,052.0 | -94.0 | -3.0 | 130,700,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,980.0 | 2,062.0 | 1,818.0 | 2,006.5 | +6.5 | +0.3 | 412,365,500 |
| 21/09 | 1,940.2 | 2,092.0 | 1,918.4 | 2,000.0 | +81.6 | +4.3 | 597,068,392 |
| 21/08 | 1,977.4 | 2,029.0 | 1,772.8 | 1,918.4 | -42.6 | -2.2 | 634,271,491 |
| 21/07 | 1,945.6 | 2,002.0 | 1,894.4 | 1,961.0 | +19.0 | +1.0 | 452,707,993 |
| 21/06 | 1,826.0 | 2,066.0 | 1,826.0 | 1,942.0 | +119.0 | +6.5 | 734,295,989 |
| 21/05 | 1,670.0 | 1,845.4 | 1,636.8 | 1,823.0 | +197.6 | +12.2 | 611,081,991 |
| 21/04 | 1,738.8 | 1,739.0 | 1,622.0 | 1,625.4 | -97.8 | -5.7 | 513,435,992 |
| 21/03 | 1,582.2 | 1,742.4 | 1,557.2 | 1,723.2 | +148.6 | +9.4 | 813,757,488 |
| 21/02 | 1,455.6 | 1,699.4 | 1,443.2 | 1,574.6 | +114.6 | +7.9 | 645,335,490 |
| 21/01 | 1,606.0 | 1,606.0 | 1,459.6 | 1,460.0 | -131.4 | -8.3 | 588,137,491 |
| 20/12 | 1,422.2 | 1,609.0 | 1,396.0 | 1,591.4 | +191.6 | +13.7 | 614,473,991 |
| 20/11 | 1,373.2 | 1,504.8 | 1,370.0 | 1,399.8 | +39.2 | +2.9 | 629,734,991 |
| 20/10 | 1,384.0 | 1,415.6 | 1,356.0 | 1,360.6 | -25.8 | -1.9 | 392,062,494 |
| 20/09 | 1,398.0 | 1,435.8 | 1,367.6 | 1,386.4 | -14.8 | -1.1 | 462,461,993 |
| 20/08 | 1,261.8 | 1,476.0 | 1,251.0 | 1,401.2 | +157.8 | +12.7 | 501,835,993 |
| 20/07 | 1,352.0 | 1,374.0 | 1,243.4 | 1,243.4 | -109.0 | -8.1 | 493,403,493 |
| 20/06 | 1,357.0 | 1,434.8 | 1,337.0 | 1,352.4 | +1.4 | +0.1 | 598,903,491 |
| 20/05 | 1,320.6 | 1,396.0 | 1,241.6 | 1,351.0 | +17.8 | +1.3 | 622,689,491 |
| 20/04 | 1,286.0 | 1,375.0 | 1,232.6 | 1,333.2 | +33.0 | +2.5 | 680,941,490 |
| 20/03 | 1,388.2 | 1,469.6 | 1,154.2 | 1,300.2 | -125.2 | -8.8 | 1,215,536,982 |
| 20/02 | 1,511.4 | 1,605.2 | 1,400.8 | 1,425.4 | -105.0 | -6.9 | 522,168,992 |
| 20/01 | 1,519.8 | 1,578.8 | 1,506.0 | 1,530.4 | -12.4 | -0.8 | 428,432,494 |
▶︎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
