！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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,577.0 | 3,659.0 | 3,556.0 | 3,581.0 | +71.0 | +2.0 | 102,864,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,577.0 | 3,659.0 | 3,556.0 | 3,581.0 | +71.0 | +2.0 | 82,700,000 |
| 4/26 | 3,540.0 | 3,620.0 | 3,468.0 | 3,510.0 | -12.0 | -0.3 | 135,863,700 |
| 4/19 | 3,721.0 | 3,767.0 | 3,453.0 | 3,522.0 | -245.0 | -6.5 | 130,082,100 |
| 4/12 | 3,665.0 | 3,815.0 | 3,642.0 | 3,767.0 | +148.0 | +4.1 | 107,406,500 |
| 4/5 | 3,801.0 | 3,824.0 | 3,568.0 | 3,619.0 | -173.0 | -4.6 | 160,928,900 |
| 3/29 | 3,850.0 | 3,891.0 | 3,782.0 | 3,792.0 | -80.0 | -2.1 | 151,692,200 |
| 3/22 | 3,515.0 | 3,890.0 | 3,504.0 | 3,872.0 | +384.0 | +11.0 | 144,374,400 |
| 3/15 | 3,500.0 | 3,536.0 | 3,398.0 | 3,488.0 | -122.0 | -3.4 | 163,078,900 |
| 3/8 | 3,694.0 | 3,811.0 | 3,595.0 | 3,610.0 | -70.0 | -1.9 | 180,394,900 |
| 3/1 | 3,550.0 | 3,689.0 | 3,522.0 | 3,680.0 | +159.0 | +4.5 | 156,510,900 |
| 2/22 | 3,414.0 | 3,530.0 | 3,369.0 | 3,521.0 | +107.0 | +3.1 | 123,218,800 |
| 2/16 | 3,366.0 | 3,464.0 | 3,350.0 | 3,414.0 | +91.0 | +2.7 | 161,779,400 |
| 2/9 | 2,995.5 | 3,409.0 | 2,951.5 | 3,323.0 | +371.5 | +12.6 | 305,212,900 |
| 2/2 | 2,929.0 | 3,000.0 | 2,928.0 | 2,951.5 | +59.0 | +2.0 | 153,455,000 |
| 1/26 | 2,965.0 | 3,034.0 | 2,888.5 | 2,892.5 | -69.5 | -2.4 | 159,279,700 |
| 1/19 | 2,854.0 | 2,985.0 | 2,830.0 | 2,962.0 | +125.0 | +4.4 | 175,396,800 |
| 1/12 | 2,715.0 | 2,883.0 | 2,662.5 | 2,837.0 | +135.5 | +5.0 | 147,359,600 |
| 1/5 | 2,605.0 | 2,708.0 | 2,572.0 | 2,701.5 | +111.0 | +4.3 | 60,328,400 |
| 12/29 | 2,525.0 | 2,615.5 | 2,514.5 | 2,590.5 | +74.5 | +3.0 | 108,076,500 |
| 12/22 | 2,590.5 | 2,692.0 | 2,495.0 | 2,516.0 | -84.5 | -3.3 | 166,346,700 |
| 12/15 | 2,701.0 | 2,735.5 | 2,552.0 | 2,600.5 | -80.0 | -3.0 | 152,298,000 |
| 12/8 | 2,802.0 | 2,829.5 | 2,657.0 | 2,680.5 | -152.5 | -5.4 | 164,827,200 |
| 12/1 | 2,800.0 | 2,842.0 | 2,736.0 | 2,833.0 | +30.0 | +1.1 | 156,208,000 |
| 11/24 | 2,892.5 | 2,900.0 | 2,711.0 | 2,803.0 | -89.5 | -3.1 | 142,907,300 |
| 11/17 | 2,833.0 | 2,898.5 | 2,807.5 | 2,892.5 | +89.5 | +3.2 | 120,560,700 |
| 11/10 | 2,840.0 | 2,879.5 | 2,752.0 | 2,803.0 | +43.0 | +1.6 | 155,420,800 |
| 11/2 | 2,593.0 | 2,846.5 | 2,526.0 | 2,760.0 | +121.5 | +4.6 | 189,883,200 |
| 10/27 | 2,600.0 | 2,664.0 | 2,544.0 | 2,638.5 | +21.5 | +0.8 | 107,165,200 |
| 10/20 | 2,650.0 | 2,719.0 | 2,575.0 | 2,617.0 | -70.5 | -2.6 | 103,124,400 |
| 10/13 | 2,600.0 | 2,740.0 | 2,595.0 | 2,687.5 | +115.5 | +4.5 | 107,712,500 |
▶︎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