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
3,071
円
(20:08)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,103.0 | 3,127.0 | 2,994.5 | 3,073.0 | -73.0 | -2.3 | 135,139,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 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 |
| 10/6 | 2,700.5 | 2,746.5 | 2,471.0 | 2,572.0 | -105.5 | -3.9 | 176,563,800 |
| 9/29 | 2,785.0 | 2,789.0 | 2,675.5 | 2,677.5 | -111.0 | -4.0 | 144,942,100 |
| 9/22 | 2,806.5 | 2,911.5 | 2,735.0 | 2,788.5 | -33.0 | -1.2 | 137,594,700 |
| 9/15 | 2,610.5 | 2,842.0 | 2,586.0 | 2,821.5 | +218.5 | +8.4 | 147,844,700 |
| 9/8 | 2,540.0 | 2,671.5 | 2,539.0 | 2,603.0 | +83.5 | +3.3 | 149,585,300 |
| 9/1 | 2,421.5 | 2,525.0 | 2,416.5 | 2,519.5 | +124.5 | +5.2 | 117,767,300 |
| 8/25 | 2,349.5 | 2,420.0 | 2,348.0 | 2,395.0 | +46.0 | +2.0 | 79,818,400 |
| 8/18 | 2,439.5 | 2,459.5 | 2,332.5 | 2,349.0 | -80.0 | -3.3 | 90,944,400 |
| 8/10 | 2,431.5 | 2,476.0 | 2,384.0 | 2,429.0 | -8.5 | -0.4 | 80,609,300 |
| 8/4 | 2,350.0 | 2,549.0 | 2,348.5 | 2,437.5 | +127.5 | +5.5 | 266,066,600 |
| 7/28 | 2,317.0 | 2,344.5 | 2,263.5 | 2,310.0 | +22.5 | +1.0 | 122,152,100 |
| 7/21 | 2,214.0 | 2,311.0 | 2,212.0 | 2,287.5 | +69.5 | +3.1 | 82,062,200 |
| 7/14 | 2,270.0 | 2,290.0 | 2,180.0 | 2,218.0 | -81.5 | -3.5 | 119,808,400 |
| 7/7 | 2,308.0 | 2,358.0 | 2,292.0 | 2,299.5 | -9.0 | -0.4 | 127,464,200 |
| 6/30 | 2,204.0 | 2,323.5 | 2,191.0 | 2,308.5 | +109.0 | +5.0 | 149,134,400 |
| 6/23 | 2,320.5 | 2,323.0 | 2,171.5 | 2,199.5 | -116.5 | -5.0 | 176,213,800 |
| 6/16 | 2,065.5 | 2,358.0 | 2,054.5 | 2,316.0 | +264.5 | +12.9 | 306,388,700 |
| 6/9 | 2,050.0 | 2,078.5 | 2,011.5 | 2,051.5 | +42.0 | +2.1 | 163,242,400 |
| 6/2 | 1,959.0 | 2,010.0 | 1,892.5 | 2,009.5 | +72.5 | +3.7 | 183,725,500 |
| 5/26 | 1,945.0 | 1,979.0 | 1,857.0 | 1,937.0 | -22.5 | -1.2 | 148,367,900 |
| 5/19 | 1,939.5 | 1,973.5 | 1,919.0 | 1,959.5 | +17.5 | +0.9 | 103,733,500 |
| 5/12 | 1,860.0 | 1,963.5 | 1,848.0 | 1,942.0 | +77.5 | +4.2 | 175,756,600 |
| 5/2 | 1,870.5 | 1,879.5 | 1,853.0 | 1,864.5 | +7.5 | +0.4 | 36,109,700 |
| 4/28 | 1,815.0 | 1,857.0 | 1,791.0 | 1,857.0 | +55.0 | +3.1 | 103,555,800 |
| 4/21 | 1,823.0 | 1,846.0 | 1,784.0 | 1,802.0 | -6.0 | -0.3 | 102,674,500 |
▶︎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
