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
2,935.1
円
取引時間外
(16:29)
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 | 163,937,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,957.0 | 1,965.2 | 1,919.2 | 1,945.0 | -28.2 | -1.4 | 73,124,499 |
| 7/16 | 1,966.0 | 2,002.0 | 1,951.8 | 1,973.2 | +43.2 | +2.2 | 104,742,998 |
| 7/9 | 1,947.8 | 1,964.4 | 1,894.4 | 1,930.0 | -34.0 | -1.7 | 120,957,998 |
| 7/2 | 1,970.4 | 1,975.6 | 1,927.0 | 1,964.0 | -5.8 | -0.3 | 102,737,998 |
| 6/25 | 1,919.0 | 1,997.0 | 1,912.0 | 1,969.8 | +3.2 | +0.2 | 160,608,998 |
| 6/18 | 1,986.0 | 2,066.0 | 1,966.6 | 1,966.6 | -5.6 | -0.3 | 166,071,498 |
| 6/11 | 1,990.6 | 1,994.2 | 1,956.0 | 1,972.2 | -17.6 | -0.9 | 134,596,998 |
| 6/4 | 1,827.0 | 1,993.2 | 1,820.0 | 1,989.8 | +162.8 | +8.9 | 252,191,996 |
| 5/28 | 1,756.8 | 1,836.0 | 1,754.2 | 1,827.0 | +78.4 | +4.5 | 184,403,997 |
| 5/21 | 1,716.0 | 1,773.8 | 1,709.8 | 1,748.6 | +53.0 | +3.1 | 157,424,498 |
| 5/14 | 1,681.0 | 1,713.4 | 1,636.8 | 1,695.6 | +22.8 | +1.4 | 177,783,997 |
| 5/7 | 1,670.0 | 1,682.4 | 1,655.2 | 1,672.8 | +47.4 | +2.9 | 53,957,999 |
| 4/30 | 1,667.2 | 1,668.6 | 1,622.0 | 1,625.4 | -30.0 | -1.8 | 100,339,499 |
| 4/23 | 1,705.6 | 1,709.2 | 1,638.0 | 1,655.4 | -50.6 | -3.0 | 124,756,998 |
| 4/16 | 1,689.6 | 1,719.2 | 1,683.2 | 1,706.0 | +22.4 | +1.3 | 103,714,998 |
| 4/9 | 1,699.0 | 1,714.0 | 1,668.2 | 1,683.6 | -8.8 | -0.5 | 130,018,498 |
| 4/2 | 1,698.0 | 1,739.0 | 1,645.4 | 1,692.4 | +20.6 | +1.2 | 192,434,997 |
| 3/26 | 1,710.6 | 1,712.0 | 1,622.6 | 1,671.8 | -57.0 | -3.3 | 171,830,997 |
| 3/19 | 1,642.2 | 1,742.4 | 1,626.6 | 1,728.8 | +99.8 | +6.1 | 211,849,497 |
| 3/12 | 1,617.8 | 1,642.6 | 1,584.4 | 1,629.0 | +35.2 | +2.2 | 165,360,498 |
| 3/5 | 1,582.2 | 1,604.8 | 1,557.2 | 1,593.8 | +19.2 | +1.2 | 126,887,498 |
| 2/26 | 1,629.4 | 1,635.0 | 1,566.8 | 1,574.6 | -38.4 | -2.4 | 113,245,998 |
| 2/19 | 1,679.0 | 1,693.2 | 1,598.0 | 1,613.0 | -69.6 | -4.1 | 149,796,498 |
| 2/12 | 1,599.8 | 1,699.4 | 1,587.4 | 1,682.6 | +98.2 | +6.2 | 212,562,497 |
| 2/5 | 1,455.6 | 1,594.8 | 1,443.2 | 1,584.4 | +124.4 | +8.5 | 169,730,497 |
| 1/29 | 1,536.4 | 1,536.4 | 1,459.6 | 1,460.0 | -72.0 | -4.7 | 235,652,996 |
| 1/22 | 1,546.6 | 1,563.6 | 1,520.4 | 1,532.0 | -14.6 | -0.9 | 111,524,498 |
| 1/15 | 1,578.4 | 1,585.8 | 1,544.0 | 1,546.6 | -41.2 | -2.6 | 109,362,498 |
| 1/8 | 1,606.0 | 1,606.0 | 1,559.2 | 1,587.8 | -3.6 | -0.2 | 131,597,498 |
| 12/30 | 1,560.4 | 1,606.0 | 1,555.8 | 1,591.4 | +33.6 | +2.2 | 67,278,999 |
▶︎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
