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
3,002.4
円
(14:21)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,103.0 | 3,127.0 | 2,994.5 | 3,002.0 | -144.0 | -4.6 | 129,787,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,829.5 | 1,842.0 | 1,799.0 | 1,808.0 | -11.5 | -0.6 | 114,917,200 |
| 4/7 | 1,897.5 | 1,899.0 | 1,819.5 | 1,819.5 | -60.5 | -3.2 | 111,385,700 |
| 3/31 | 1,795.0 | 1,897.0 | 1,781.0 | 1,880.0 | +96.0 | +5.4 | 136,481,100 |
| 3/24 | 1,767.0 | 1,804.5 | 1,764.0 | 1,784.0 | -2.0 | -0.1 | 86,650,000 |
| 3/17 | 1,877.0 | 1,881.0 | 1,765.0 | 1,786.0 | -110.0 | -5.8 | 160,780,700 |
| 3/10 | 1,893.0 | 1,931.5 | 1,887.5 | 1,896.0 | +11.5 | +0.6 | 125,472,700 |
| 3/3 | 1,857.0 | 1,886.0 | 1,850.0 | 1,884.5 | +26.5 | +1.4 | 101,328,900 |
| 2/24 | 1,916.0 | 1,917.0 | 1,852.0 | 1,858.0 | -49.5 | -2.6 | 77,817,400 |
| 2/17 | 1,870.0 | 1,915.0 | 1,857.0 | 1,907.5 | +28.5 | +1.5 | 112,229,300 |
| 2/10 | 1,909.0 | 1,934.5 | 1,869.0 | 1,879.0 | -12.5 | -0.7 | 133,208,900 |
| 2/3 | 1,900.5 | 1,919.0 | 1,875.5 | 1,891.5 | -9.0 | -0.5 | 90,901,900 |
| 1/27 | 1,900.0 | 1,913.0 | 1,883.5 | 1,900.5 | +17.5 | +0.9 | 93,358,000 |
| 1/20 | 1,800.0 | 1,916.0 | 1,794.0 | 1,883.0 | +67.5 | +3.7 | 117,796,100 |
| 1/13 | 1,837.5 | 1,868.0 | 1,811.0 | 1,815.5 | -9.5 | -0.5 | 91,503,000 |
| 1/6 | 1,798.0 | 1,829.0 | 1,787.5 | 1,825.0 | +12.5 | +0.7 | 73,264,400 |
| 12/30 | 1,821.0 | 1,844.5 | 1,800.5 | 1,812.5 | -5.5 | -0.3 | 84,469,100 |
| 12/23 | 1,920.0 | 1,931.0 | 1,791.0 | 1,818.0 | -123.0 | -6.3 | 172,644,800 |
| 12/16 | 1,953.5 | 1,989.0 | 1,935.5 | 1,941.0 | -13.0 | -0.7 | 85,318,900 |
| 12/9 | 1,977.0 | 1,977.0 | 1,924.0 | 1,954.0 | -17.0 | -0.9 | 122,377,400 |
| 12/2 | 2,064.0 | 2,070.0 | 1,951.5 | 1,971.0 | -83.5 | -4.1 | 117,493,100 |
| 11/25 | 1,999.0 | 2,060.5 | 1,993.5 | 2,054.5 | +61.5 | +3.1 | 79,335,700 |
| 11/18 | 1,998.5 | 2,012.0 | 1,981.5 | 1,993.0 | -8.0 | -0.4 | 92,177,500 |
| 11/11 | 2,000.0 | 2,008.5 | 1,954.0 | 2,001.0 | +16.0 | +0.8 | 109,445,400 |
| 11/4 | 2,046.0 | 2,072.0 | 1,974.0 | 1,985.0 | -45.0 | -2.2 | 117,406,700 |
| 10/28 | 2,005.0 | 2,041.0 | 1,992.0 | 2,030.0 | +42.5 | +2.1 | 169,274,000 |
| 10/21 | 1,990.0 | 2,029.5 | 1,978.5 | 1,987.5 | -20.5 | -1.0 | 105,266,800 |
| 10/14 | 1,978.0 | 2,020.0 | 1,959.0 | 2,008.0 | +22.5 | +1.1 | 106,135,700 |
| 10/7 | 1,880.0 | 2,025.5 | 1,878.5 | 1,985.5 | +109.5 | +5.8 | 151,846,600 |
| 9/30 | 1,981.0 | 2,004.0 | 1,871.0 | 1,876.0 | -152.0 | -7.5 | 162,590,100 |
| 9/22 | 2,043.0 | 2,069.0 | 1,989.0 | 2,028.0 | -2.5 | -0.1 | 79,262,800 |
▶︎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
