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
2,992.3
円
(11:27)
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 | 2,982.5 | 2,992.5 | -153.5 | -4.9 | 148,090,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 2,174.0 | 2,198.0 | 2,140.0 | 2,184.0 | -70.0 | -3.1 | 140,602,900 |
| 2/10 | 2,260.0 | 2,375.5 | 2,222.0 | 2,254.0 | -23.5 | -1.0 | 124,280,300 |
| 2/4 | 2,224.5 | 2,313.0 | 2,191.5 | 2,277.5 | +40.5 | +1.8 | 118,728,100 |
| 1/28 | 2,234.5 | 2,287.5 | 2,158.5 | 2,237.0 | -47.5 | -2.1 | 153,874,800 |
| 1/21 | 2,401.0 | 2,475.0 | 2,230.5 | 2,284.5 | -105.5 | -4.4 | 181,767,500 |
| 1/14 | 2,310.0 | 2,423.0 | 2,283.0 | 2,390.0 | +82.5 | +3.6 | 141,739,700 |
| 1/7 | 2,158.0 | 2,341.0 | 2,154.5 | 2,307.5 | +202.0 | +9.6 | 165,092,000 |
| 12/30 | 2,096.0 | 2,137.5 | 2,091.0 | 2,105.5 | +9.0 | +0.4 | 57,535,200 |
| 12/24 | 2,072.5 | 2,112.0 | 2,035.5 | 2,096.5 | -6.0 | -0.3 | 91,635,800 |
| 12/17 | 2,032.0 | 2,165.0 | 2,002.0 | 2,102.5 | +50.5 | +2.5 | 155,538,000 |
| 12/10 | 2,116.5 | 2,117.5 | 2,042.5 | 2,052.0 | -27.0 | -1.3 | 109,593,400 |
| 12/3 | 2,031.0 | 2,082.0 | 1,999.0 | 2,079.0 | +4.5 | +0.2 | 139,289,100 |
| 11/26 | 2,133.0 | 2,159.0 | 2,065.0 | 2,074.5 | -58.0 | -2.7 | 77,033,100 |
| 11/19 | 2,094.0 | 2,188.0 | 2,088.5 | 2,132.5 | +54.0 | +2.6 | 110,532,600 |
| 11/12 | 2,041.5 | 2,085.0 | 1,995.0 | 2,078.5 | +43.5 | +2.1 | 85,391,700 |
| 11/5 | 2,028.0 | 2,100.0 | 2,018.5 | 2,035.0 | +28.5 | +1.4 | 101,210,300 |
| 10/29 | 1,939.0 | 2,013.0 | 1,928.0 | 2,006.5 | +23.0 | +1.2 | 81,223,800 |
| 10/22 | 2,026.0 | 2,062.0 | 1,964.5 | 1,983.5 | -10.0 | -0.5 | 87,163,400 |
| 10/15 | 1,930.0 | 2,019.0 | 1,929.0 | 1,993.5 | +70.5 | +3.7 | 88,520,100 |
| 10/8 | 1,988.5 | 1,989.5 | 1,818.0 | 1,923.0 | -44.0 | -2.2 | 127,785,700 |
| 10/1 | 2,031.0 | 2,092.0 | 1,965.5 | 1,967.0 | -53.0 | -2.6 | 160,335,899 |
| 9/24 | 1,972.0 | 2,020.0 | 1,961.2 | 2,020.0 | +16.0 | +0.8 | 88,280,499 |
| 9/17 | 1,944.4 | 2,004.0 | 1,932.2 | 2,004.0 | +12.2 | +0.6 | 161,073,998 |
| 9/10 | 1,974.0 | 2,022.0 | 1,960.6 | 1,991.8 | +40.6 | +2.1 | 143,025,498 |
| 9/3 | 1,904.4 | 1,960.6 | 1,891.2 | 1,951.2 | +59.2 | +3.1 | 124,879,498 |
| 8/27 | 1,819.4 | 1,914.2 | 1,809.6 | 1,892.0 | +109.0 | +6.1 | 152,321,498 |
| 8/20 | 1,980.0 | 1,980.2 | 1,772.8 | 1,783.0 | -210.0 | -10.5 | 216,729,497 |
| 8/13 | 1,986.6 | 2,008.0 | 1,972.4 | 1,993.0 | +25.4 | +1.3 | 72,392,999 |
| 8/6 | 1,977.4 | 2,029.0 | 1,957.6 | 1,967.6 | +6.6 | +0.3 | 139,972,998 |
| 7/30 | 1,978.0 | 1,986.8 | 1,956.0 | 1,961.0 | +16.0 | +0.8 | 109,482,498 |
▶︎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
