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
3,000
円
(23:58)
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 | 3,005.0 | -141.0 | -4.5 | 164,566,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 2,086.0 | 2,087.0 | 2,019.5 | 2,030.5 | -48.0 | -2.3 | 102,993,000 |
| 9/9 | 2,041.0 | 2,089.5 | 2,020.0 | 2,078.5 | +29.5 | +1.4 | 104,360,100 |
| 9/2 | 2,060.0 | 2,113.5 | 2,040.5 | 2,049.0 | -59.0 | -2.8 | 118,435,700 |
| 8/26 | 2,130.5 | 2,151.5 | 2,092.5 | 2,108.0 | -42.0 | -2.0 | 82,766,000 |
| 8/19 | 2,124.5 | 2,183.0 | 2,105.5 | 2,150.0 | +15.0 | +0.7 | 88,612,400 |
| 8/12 | 2,100.0 | 2,135.0 | 2,069.0 | 2,135.0 | +12.0 | +0.6 | 94,231,500 |
| 8/5 | 2,152.0 | 2,216.5 | 2,071.5 | 2,123.0 | -14.0 | -0.7 | 145,617,300 |
| 7/29 | 2,177.0 | 2,198.5 | 2,124.0 | 2,137.0 | -65.5 | -3.0 | 97,444,800 |
| 7/22 | 2,170.0 | 2,206.0 | 2,163.0 | 2,202.5 | +39.5 | +1.8 | 93,896,700 |
| 7/15 | 2,140.0 | 2,163.5 | 2,098.5 | 2,163.0 | +52.0 | +2.5 | 115,785,900 |
| 7/8 | 2,094.0 | 2,147.0 | 2,043.5 | 2,111.0 | +44.0 | +2.1 | 136,750,300 |
| 7/1 | 2,137.0 | 2,168.0 | 2,056.0 | 2,067.0 | -44.5 | -2.1 | 141,124,600 |
| 6/24 | 2,090.0 | 2,188.5 | 2,070.5 | 2,111.5 | +48.5 | +2.4 | 109,738,200 |
| 6/17 | 2,150.0 | 2,173.5 | 2,042.0 | 2,063.0 | -140.5 | -6.4 | 144,371,400 |
| 6/10 | 2,139.0 | 2,267.0 | 2,134.0 | 2,203.5 | +38.5 | +1.8 | 120,149,300 |
| 6/3 | 2,102.0 | 2,208.0 | 2,094.0 | 2,165.0 | +81.0 | +3.9 | 138,767,500 |
| 5/27 | 2,052.5 | 2,117.0 | 2,037.0 | 2,084.0 | +36.0 | +1.8 | 101,484,200 |
| 5/20 | 2,105.0 | 2,107.0 | 1,971.0 | 2,048.0 | -7.0 | -0.3 | 129,111,200 |
| 5/13 | 2,269.0 | 2,282.5 | 2,011.5 | 2,055.0 | -221.0 | -9.7 | 190,489,400 |
| 5/6 | 2,267.0 | 2,277.5 | 2,217.5 | 2,276.0 | +40.5 | +1.8 | 56,775,900 |
| 4/28 | 2,149.5 | 2,242.5 | 2,144.0 | 2,235.5 | +25.5 | +1.2 | 113,324,400 |
| 4/22 | 2,145.5 | 2,269.0 | 2,127.5 | 2,210.0 | +50.0 | +2.3 | 119,329,400 |
| 4/15 | 2,087.0 | 2,163.0 | 2,065.5 | 2,160.0 | +64.5 | +3.1 | 118,335,400 |
| 4/8 | 2,193.0 | 2,236.0 | 2,073.5 | 2,095.5 | -109.5 | -5.0 | 148,500,900 |
| 4/1 | 2,212.0 | 2,262.0 | 2,174.5 | 2,205.0 | +16.0 | +0.7 | 169,731,100 |
| 3/25 | 2,036.0 | 2,216.5 | 2,035.5 | 2,189.0 | +169.0 | +8.4 | 129,527,200 |
| 3/18 | 1,883.0 | 2,065.0 | 1,881.5 | 2,020.0 | +159.5 | +8.6 | 165,734,200 |
| 3/11 | 1,875.0 | 1,946.0 | 1,805.0 | 1,860.5 | -113.5 | -5.8 | 230,283,500 |
| 3/4 | 2,107.0 | 2,154.0 | 1,965.0 | 1,974.0 | -130.0 | -6.2 | 167,235,200 |
| 2/25 | 2,148.0 | 2,177.0 | 2,078.5 | 2,104.0 | -80.0 | -3.7 | 92,262,000 |
▶︎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
