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
2,999.4
円
(14:47)
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 | 2,998.5 | -147.5 | -4.7 | 131,025,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/06 | 1,187.0 | 1,219.4 | 1,153.6 | 1,178.6 | -7.8 | -0.7 | 711,135,489 |
| 17/05 | 1,204.8 | 1,248.4 | 1,184.6 | 1,186.4 | -20.6 | -1.7 | 625,222,491 |
| 17/04 | 1,217.4 | 1,230.8 | 1,134.0 | 1,207.0 | -1.4 | -0.1 | 692,856,990 |
| 17/03 | 1,284.0 | 1,310.0 | 1,208.4 | 1,208.4 | -64.6 | -5.1 | 696,287,490 |
| 17/02 | 1,298.0 | 1,311.6 | 1,244.0 | 1,273.0 | -43.8 | -3.3 | 683,961,490 |
| 17/01 | 1,402.0 | 1,420.6 | 1,315.0 | 1,316.8 | -58.8 | -4.3 | 736,449,489 |
| 16/12 | 1,357.8 | 1,443.0 | 1,318.4 | 1,375.6 | +45.8 | +3.4 | 964,581,986 |
| 16/11 | 1,216.4 | 1,357.8 | 1,098.4 | 1,329.8 | +114.0 | +9.4 | 1,172,406,483 |
| 16/10 | 1,166.0 | 1,216.0 | 1,158.2 | 1,215.8 | +60.0 | +5.2 | 604,195,991 |
| 16/09 | 1,252.4 | 1,274.4 | 1,140.6 | 1,155.8 | -91.8 | -7.4 | 821,136,988 |
| 16/08 | 1,143.0 | 1,270.6 | 1,104.0 | 1,247.6 | +68.8 | +5.8 | 1,134,393,483 |
| 16/07 | 1,020.0 | 1,184.0 | 993.0 | 1,178.8 | +168.4 | +16.7 | 1,185,564,982 |
| 16/06 | 1,140.2 | 1,168.8 | 983.4 | 1,010.4 | -146.2 | -12.6 | 1,396,954,979 |
| 16/05 | 1,080.8 | 1,167.8 | 1,075.0 | 1,156.6 | +25.8 | +2.3 | 930,814,486 |
| 16/04 | 1,186.0 | 1,205.4 | 1,051.2 | 1,130.8 | -59.6 | -5.0 | 1,247,241,481 |
| 16/03 | 1,170.6 | 1,248.8 | 1,164.8 | 1,190.4 | +11.0 | +0.9 | 1,143,313,983 |
| 16/02 | 1,460.0 | 1,471.0 | 1,140.6 | 1,179.4 | -260.6 | -18.1 | 1,432,975,479 |
| 16/01 | 1,480.0 | 1,499.0 | 1,278.4 | 1,440.0 | -57.6 | -3.9 | 1,146,799,483 |
| 15/12 | 1,538.2 | 1,572.4 | 1,464.8 | 1,497.6 | -33.8 | -2.2 | 958,060,486 |
| 15/11 | 1,476.0 | 1,543.4 | 1,466.2 | 1,531.4 | +37.6 | +2.5 | 718,945,489 |
| 15/10 | 1,404.0 | 1,533.6 | 1,392.2 | 1,493.8 | +99.6 | +7.1 | 1,107,272,484 |
| 15/09 | 1,424.8 | 1,498.2 | 1,333.8 | 1,394.2 | -44.2 | -3.1 | 1,204,991,982 |
| 15/08 | 1,647.8 | 1,647.8 | 1,330.0 | 1,438.4 | -212.2 | -12.9 | 1,089,104,984 |
| 15/07 | 1,635.6 | 1,688.8 | 1,526.0 | 1,650.6 | +10.0 | +0.6 | 751,139,489 |
| 15/06 | 1,714.6 | 1,718.6 | 1,619.0 | 1,640.6 | -80.2 | -4.7 | 745,875,989 |
| 15/05 | 1,659.6 | 1,740.0 | 1,630.0 | 1,720.8 | +49.2 | +2.9 | 681,282,490 |
| 15/04 | 1,653.6 | 1,707.0 | 1,635.0 | 1,671.6 | -5.0 | -0.3 | 746,838,489 |
| 15/03 | 1,623.0 | 1,756.6 | 1,605.8 | 1,676.6 | +64.0 | +4.0 | 977,390,985 |
| 15/02 | 1,510.2 | 1,645.8 | 1,499.0 | 1,612.6 | +83.6 | +5.5 | 852,051,987 |
| 15/01 | 1,513.0 | 1,566.8 | 1,451.0 | 1,529.0 | +17.4 | +1.2 | 953,543,986 |
▶︎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
