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
2,935.1
円
取引時間外
(16:29)
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 | 2,928.0 | 2,932.0 | -214.0 | -6.8 | 163,937,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
09/12 | 678.0 | 786.0 | 676.0 | 776.0 | +88.0 | +12.8 | 829,786,488 |
09/11 | 712.0 | 728.0 | 658.0 | 688.0 | -44.0 | -6.0 | 825,791,988 |
09/10 | 712.0 | 734.0 | 666.0 | 732.0 | +18.0 | +2.5 | 903,031,487 |
09/09 | 800.0 | 808.0 | 704.0 | 714.0 | -84.0 | -10.5 | 732,000,989 |
09/08 | 802.0 | 838.0 | 790.0 | 798.0 | 0 | 0.0 | 872,847,487 |
09/07 | 722.0 | 800.0 | 676.0 | 798.0 | +64.0 | +8.7 | 825,703,488 |
09/06 | 762.0 | 788.0 | 708.0 | 734.0 | -28.0 | -3.7 | 858,779,487 |
09/05 | 772.0 | 816.0 | 694.0 | 762.0 | -8.0 | -1.0 | 1,143,523,983 |
09/04 | 634.0 | 800.0 | 628.0 | 770.0 | +146.0 | +23.4 | 1,546,415,977 |
09/03 | 612.0 | 676.0 | 558.0 | 624.0 | -12.0 | -1.9 | 1,442,127,979 |
09/02 | 574.0 | 652.0 | 567.0 | 636.0 | +51.0 | +8.7 | 1,143,219,483 |
09/01 | 606.0 | 654.0 | 550.0 | 585.0 | +4.0 | +0.7 | 1,269,263,981 |
08/12 | 596.0 | 616.0 | 517.0 | 581.0 | -19.0 | -3.2 | 1,971,306,471 |
08/11 | 786.0 | 850.0 | 568.0 | 600.0 | -146.0 | -19.6 | 1,741,239,974 |
08/10 | 898.0 | 900.0 | 572.0 | 746.0 | -130.0 | -14.8 | 2,140,688,468 |
08/09 | 966.0 | 1,004.0 | 868.0 | 876.0 | -110.0 | -11.2 | 1,139,088,983 |
08/08 | 930.0 | 1,016.0 | 882.0 | 986.0 | +54.0 | +5.8 | 1,216,831,982 |
08/07 | 1,004.0 | 1,024.0 | 916.0 | 932.0 | -70.0 | -7.0 | 1,113,984,983 |
08/06 | 1,080.0 | 1,142.0 | 1,000.0 | 1,002.0 | -72.0 | -6.7 | 1,174,366,983 |
08/05 | 1,056.0 | 1,118.0 | 1,000.0 | 1,074.0 | +20.0 | +1.9 | 1,056,374,484 |
08/04 | 1,002.0 | 1,084.0 | 960.0 | 1,054.0 | +60.0 | +6.0 | 1,251,024,981 |
08/03 | 1,104.0 | 1,128.0 | 962.0 | 994.0 | -156.0 | -13.6 | 1,393,346,479 |
08/02 | 1,150.0 | 1,280.0 | 1,116.0 | 1,150.0 | -14.0 | -1.2 | 1,448,077,478 |
08/01 | 1,176.0 | 1,178.0 | 976.0 | 1,164.0 | -44.0 | -3.6 | 1,253,433,481 |
07/12 | 1,248.0 | 1,288.0 | 1,186.0 | 1,208.0 | -40.0 | -3.2 | 728,670,989 |
07/11 | 1,350.0 | 1,358.0 | 1,156.0 | 1,248.0 | -66.0 | -5.0 | 1,170,655,983 |
07/10 | 1,358.0 | 1,382.0 | 1,190.0 | 1,314.0 | -42.0 | -3.1 | 990,220,985 |
07/09 | 1,352.0 | 1,358.0 | 1,270.0 | 1,356.0 | +4.0 | +0.3 | 672,414,490 |
07/08 | 1,440.0 | 1,482.0 | 1,226.0 | 1,352.0 | -88.0 | -6.1 | 1,147,845,483 |
07/07 | 1,560.0 | 1,576.0 | 1,422.0 | 1,440.0 | -120.0 | -7.7 | 826,057,988 |
▶︎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