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
2,941
円
(21:00)
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 | 190,306,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,584.4 | 1,585.8 | 1,540.2 | 1,557.8 | -24.4 | -1.5 | 84,557,499 |
| 12/18 | 1,570.0 | 1,609.0 | 1,563.0 | 1,582.2 | +18.2 | +1.2 | 158,334,498 |
| 12/11 | 1,450.0 | 1,564.0 | 1,424.4 | 1,564.0 | +127.8 | +8.9 | 183,044,997 |
| 12/4 | 1,453.6 | 1,455.8 | 1,396.0 | 1,436.2 | -14.2 | -1.0 | 168,030,497 |
| 11/27 | 1,495.4 | 1,504.8 | 1,437.6 | 1,450.4 | -20.0 | -1.4 | 120,983,998 |
| 11/20 | 1,480.0 | 1,499.6 | 1,444.6 | 1,470.4 | +7.2 | +0.5 | 126,847,498 |
| 11/13 | 1,431.8 | 1,501.4 | 1,423.8 | 1,463.2 | +59.4 | +4.2 | 191,452,997 |
| 11/6 | 1,373.2 | 1,430.4 | 1,370.0 | 1,403.8 | +43.2 | +3.2 | 143,677,998 |
| 10/30 | 1,394.0 | 1,400.6 | 1,356.0 | 1,360.6 | -34.0 | -2.4 | 94,885,999 |
| 10/23 | 1,374.8 | 1,410.4 | 1,374.0 | 1,394.6 | +28.8 | +2.1 | 86,775,999 |
| 10/16 | 1,386.4 | 1,406.0 | 1,365.0 | 1,365.8 | -27.6 | -2.0 | 79,931,499 |
| 10/9 | 1,395.6 | 1,415.6 | 1,377.2 | 1,393.4 | +15.2 | +1.1 | 105,993,998 |
| 10/2 | 1,409.4 | 1,435.8 | 1,372.4 | 1,378.2 | -28.0 | -2.0 | 118,301,498 |
| 9/25 | 1,413.0 | 1,420.0 | 1,385.6 | 1,406.2 | -1.4 | -0.1 | 78,645,999 |
| 9/18 | 1,396.8 | 1,431.0 | 1,395.8 | 1,407.6 | +16.4 | +1.2 | 95,402,499 |
| 9/11 | 1,401.8 | 1,408.0 | 1,367.6 | 1,391.2 | -18.0 | -1.3 | 123,139,998 |
| 9/4 | 1,421.4 | 1,425.6 | 1,385.2 | 1,409.2 | -2.0 | -0.1 | 93,453,499 |
| 8/28 | 1,422.4 | 1,442.6 | 1,395.6 | 1,411.2 | -5.2 | -0.4 | 89,157,499 |
| 8/21 | 1,442.6 | 1,456.8 | 1,412.8 | 1,416.4 | -19.8 | -1.4 | 82,284,999 |
| 8/14 | 1,394.0 | 1,476.0 | 1,391.0 | 1,436.2 | +60.6 | +4.4 | 141,566,998 |
| 8/7 | 1,261.8 | 1,389.0 | 1,251.0 | 1,375.6 | +132.2 | +10.6 | 166,819,998 |
| 7/31 | 1,326.6 | 1,349.6 | 1,243.4 | 1,243.4 | -102.4 | -7.6 | 136,949,998 |
| 7/22 | 1,357.0 | 1,368.0 | 1,345.8 | 1,345.8 | -16.8 | -1.2 | 50,807,999 |
| 7/17 | 1,335.0 | 1,374.0 | 1,323.6 | 1,362.6 | +49.0 | +3.7 | 113,657,498 |
| 7/10 | 1,361.0 | 1,372.8 | 1,313.6 | 1,313.6 | -38.6 | -2.9 | 119,257,998 |
| 7/3 | 1,356.0 | 1,375.6 | 1,328.6 | 1,352.2 | -21.4 | -1.6 | 122,177,498 |
| 6/26 | 1,359.8 | 1,402.4 | 1,356.0 | 1,373.6 | +3.4 | +0.3 | 119,310,498 |
| 6/19 | 1,364.0 | 1,411.4 | 1,340.0 | 1,370.2 | -0.4 | +0.0 | 128,286,998 |
| 6/12 | 1,432.0 | 1,434.8 | 1,340.6 | 1,370.6 | -42.8 | -3.0 | 151,164,498 |
| 6/5 | 1,357.0 | 1,420.0 | 1,337.0 | 1,413.4 | +62.4 | +4.6 | 150,693,998 |
▶︎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
