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
3,080
円
(00:48)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,182.0 | 3,189.0 | 3,136.0 | 3,146.0 | -42.0 | -1.3 | 24,224,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,182.0 | 3,189.0 | 3,136.0 | 3,146.0 | -42.0 | -1.3 | 24,224,200 |
| 12/27 | 2,805.0 | 3,220.0 | 2,784.0 | 3,188.0 | +416.5 | +15.0 | 213,610,100 |
| 12/20 | 2,698.0 | 2,807.5 | 2,664.0 | 2,771.5 | +74.0 | +2.7 | 122,156,300 |
| 12/13 | 2,629.0 | 2,724.0 | 2,625.0 | 2,697.5 | +68.5 | +2.6 | 110,086,800 |
| 12/6 | 2,565.0 | 2,665.0 | 2,557.0 | 2,629.0 | +77.5 | +3.0 | 101,334,300 |
| 11/29 | 2,709.0 | 2,729.5 | 2,546.5 | 2,551.5 | -113.0 | -4.2 | 129,514,300 |
| 11/22 | 2,674.5 | 2,743.5 | 2,663.5 | 2,664.5 | -39.5 | -1.5 | 85,048,100 |
| 11/15 | 2,660.0 | 2,757.0 | 2,648.0 | 2,704.0 | +41.5 | +1.6 | 119,549,600 |
| 11/8 | 2,636.5 | 2,813.0 | 2,554.0 | 2,662.5 | +47.0 | +1.8 | 178,379,600 |
| 11/1 | 2,615.0 | 2,740.5 | 2,602.0 | 2,615.5 | +15.5 | +0.6 | 150,124,600 |
| 10/25 | 2,550.0 | 2,655.5 | 2,527.5 | 2,600.0 | +47.5 | +1.9 | 119,870,400 |
| 10/18 | 2,592.0 | 2,599.0 | 2,512.5 | 2,552.5 | -9.5 | -0.4 | 86,477,200 |
| 10/11 | 2,659.0 | 2,662.5 | 2,545.5 | 2,562.0 | -24.0 | -0.9 | 125,196,500 |
| 10/4 | 2,600.5 | 2,649.5 | 2,525.5 | 2,586.0 | -165.5 | -6.0 | 174,878,600 |
| 9/27 | 2,661.5 | 2,777.5 | 2,608.0 | 2,751.5 | +117.5 | +4.5 | 132,799,200 |
| 9/20 | 2,436.5 | 2,668.0 | 2,367.5 | 2,634.0 | +179.0 | +7.3 | 142,705,200 |
| 9/13 | 2,498.0 | 2,537.0 | 2,391.5 | 2,455.0 | -127.5 | -4.9 | 148,934,800 |
| 9/6 | 2,789.5 | 2,821.5 | 2,552.0 | 2,582.5 | -177.0 | -6.4 | 136,521,100 |
| 8/30 | 2,636.0 | 2,786.5 | 2,576.0 | 2,759.5 | +77.5 | +2.9 | 169,779,200 |
| 8/23 | 2,730.0 | 2,742.0 | 2,637.5 | 2,682.0 | -62.5 | -2.3 | 112,165,700 |
| 8/16 | 2,494.0 | 2,748.5 | 2,484.0 | 2,744.5 | +297.0 | +12.1 | 139,224,900 |
| 8/9 | 2,450.0 | 2,593.0 | 2,183.0 | 2,447.5 | -137.5 | -5.3 | 300,007,500 |
| 8/2 | 2,958.0 | 3,024.0 | 2,538.0 | 2,585.0 | -324.0 | -11.1 | 247,016,000 |
| 7/26 | 3,105.0 | 3,174.0 | 2,908.0 | 2,909.0 | -224.0 | -7.2 | 135,420,200 |
| 7/19 | 3,294.0 | 3,306.0 | 3,110.0 | 3,133.0 | -141.0 | -4.3 | 76,979,100 |
| 7/12 | 3,319.0 | 3,326.0 | 3,232.0 | 3,274.0 | -45.0 | -1.4 | 115,679,800 |
| 7/5 | 3,325.0 | 3,399.0 | 3,261.0 | 3,319.0 | +29.0 | +0.9 | 125,036,800 |
| 6/28 | 3,123.0 | 3,317.0 | 3,114.0 | 3,290.0 | +216.0 | +7.0 | 191,209,400 |
| 6/21 | 3,056.0 | 3,136.0 | 3,010.0 | 3,074.0 | -42.0 | -1.4 | 113,692,800 |
| 6/14 | 3,236.0 | 3,306.0 | 3,055.0 | 3,116.0 | -103.0 | -3.2 | 121,602,800 |
▶︎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
