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
2,897.2
円
(00:11)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,103.0 | 3,127.0 | 2,928.0 | 2,932.0 | -214.0 | -6.8 | 190,306,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,499.2 | 1,511.2 | 1,491.6 | 1,510.2 | +13.8 | +0.9 | 104,024,998 |
| 10/25 | 1,475.4 | 1,500.0 | 1,471.6 | 1,496.4 | +22.8 | +1.6 | 73,709,999 |
| 10/18 | 1,473.6 | 1,500.0 | 1,464.0 | 1,473.6 | +19.8 | +1.4 | 91,745,999 |
| 10/11 | 1,408.8 | 1,455.6 | 1,394.0 | 1,453.8 | +54.8 | +3.9 | 105,626,998 |
| 10/4 | 1,465.0 | 1,467.2 | 1,390.2 | 1,399.0 | -74.8 | -5.1 | 122,377,998 |
| 9/27 | 1,488.0 | 1,498.8 | 1,461.0 | 1,473.8 | -6.8 | -0.5 | 111,738,498 |
| 9/20 | 1,477.0 | 1,493.6 | 1,467.6 | 1,480.6 | +1.4 | +0.1 | 123,462,498 |
| 9/13 | 1,415.0 | 1,481.6 | 1,410.8 | 1,479.2 | +73.2 | +5.2 | 173,485,997 |
| 9/6 | 1,393.4 | 1,412.2 | 1,386.6 | 1,406.0 | +14.0 | +1.0 | 107,511,998 |
| 8/30 | 1,350.4 | 1,392.6 | 1,350.0 | 1,392.0 | +8.8 | +0.6 | 106,102,998 |
| 8/23 | 1,363.2 | 1,389.2 | 1,362.4 | 1,383.2 | +25.2 | +1.9 | 83,411,499 |
| 8/16 | 1,347.4 | 1,378.8 | 1,338.6 | 1,358.0 | -9.4 | -0.7 | 98,116,999 |
| 8/9 | 1,375.0 | 1,384.4 | 1,324.0 | 1,367.4 | -18.4 | -1.3 | 165,155,498 |
| 8/2 | 1,430.4 | 1,438.4 | 1,374.0 | 1,385.8 | -44.4 | -3.1 | 149,628,498 |
| 7/26 | 1,421.0 | 1,448.8 | 1,408.6 | 1,430.2 | +6.0 | +0.4 | 121,526,998 |
| 7/19 | 1,385.0 | 1,424.2 | 1,384.0 | 1,424.2 | +42.2 | +3.1 | 129,219,998 |
| 7/12 | 1,384.2 | 1,386.6 | 1,370.8 | 1,382.0 | +4.2 | +0.3 | 99,640,999 |
| 7/5 | 1,353.0 | 1,383.6 | 1,345.4 | 1,377.8 | +40.2 | +3.0 | 97,838,999 |
| 6/28 | 1,325.2 | 1,344.4 | 1,315.2 | 1,337.6 | +0.2 | +0.0 | 100,157,499 |
| 6/21 | 1,347.0 | 1,360.0 | 1,335.4 | 1,337.4 | -11.2 | -0.8 | 116,881,998 |
| 6/14 | 1,334.0 | 1,371.6 | 1,327.0 | 1,348.6 | +31.0 | +2.4 | 133,015,498 |
| 6/7 | 1,261.8 | 1,322.2 | 1,254.8 | 1,317.6 | +40.8 | +3.2 | 120,118,498 |
| 5/31 | 1,292.0 | 1,327.4 | 1,276.6 | 1,276.8 | -23.6 | -1.8 | 135,579,998 |
| 5/24 | 1,303.6 | 1,309.0 | 1,285.8 | 1,300.4 | 0 | 0.0 | 85,322,499 |
| 5/17 | 1,307.6 | 1,324.0 | 1,286.6 | 1,300.4 | -7.0 | -0.5 | 110,474,998 |
| 5/10 | 1,371.0 | 1,380.0 | 1,300.4 | 1,307.4 | -73.6 | -5.3 | 159,384,498 |
| 4/26 | 1,395.8 | 1,399.0 | 1,365.4 | 1,381.0 | -10.6 | -0.8 | 87,013,999 |
| 4/19 | 1,358.0 | 1,416.0 | 1,355.8 | 1,391.6 | +33.8 | +2.5 | 115,173,998 |
| 4/12 | 1,370.0 | 1,370.2 | 1,348.2 | 1,357.8 | ー | ー | 85,397,999 |
▶︎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
