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
2,897.2
円
(00:11)
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) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,277.0 | 1,396.0 | 1,267.2 | 1,351.0 | +93.2 | +7.4 | 250,382,996 |
| 5/22 | 1,256.0 | 1,292.4 | 1,249.6 | 1,257.8 | +8.0 | +0.6 | 119,096,998 |
| 5/15 | 1,324.0 | 1,335.0 | 1,241.6 | 1,249.8 | -48.6 | -3.7 | 165,470,498 |
| 5/8 | 1,276.4 | 1,302.2 | 1,274.6 | 1,298.4 | -0.4 | +0.0 | 56,897,999 |
| 5/1 | 1,311.2 | 1,375.0 | 1,291.6 | 1,298.8 | -9.8 | -0.8 | 111,818,498 |
| 4/24 | 1,333.0 | 1,345.0 | 1,289.4 | 1,308.6 | -42.6 | -3.2 | 109,631,998 |
| 4/17 | 1,312.0 | 1,358.4 | 1,303.2 | 1,351.2 | +24.2 | +1.8 | 142,683,998 |
| 4/10 | 1,246.0 | 1,354.2 | 1,234.4 | 1,327.0 | +88.0 | +7.1 | 201,332,997 |
| 4/3 | 1,341.8 | 1,363.4 | 1,232.6 | 1,239.0 | -166.8 | -11.9 | 262,506,496 |
| 3/27 | 1,239.0 | 1,405.8 | 1,223.0 | 1,405.8 | +126.8 | +9.9 | 338,616,995 |
| 3/19 | 1,215.8 | 1,355.4 | 1,164.4 | 1,279.0 | +62.2 | +5.1 | 313,453,495 |
| 3/13 | 1,314.0 | 1,366.0 | 1,154.2 | 1,216.8 | -142.0 | -10.5 | 261,993,496 |
| 3/6 | 1,388.2 | 1,469.6 | 1,350.2 | 1,358.8 | -66.6 | -4.7 | 185,281,497 |
| 2/28 | 1,494.0 | 1,528.4 | 1,400.8 | 1,425.4 | -142.0 | -9.1 | 172,937,497 |
| 2/21 | 1,534.8 | 1,575.4 | 1,506.0 | 1,567.4 | +21.6 | +1.4 | 117,008,498 |
| 2/14 | 1,557.0 | 1,561.8 | 1,534.6 | 1,545.8 | -26.6 | -1.7 | 81,297,999 |
| 2/7 | 1,511.4 | 1,605.2 | 1,504.6 | 1,572.4 | +42.0 | +2.7 | 150,924,998 |
| 1/31 | 1,558.6 | 1,563.4 | 1,517.6 | 1,530.4 | -44.0 | -2.8 | 116,211,498 |
| 1/24 | 1,542.8 | 1,578.8 | 1,541.2 | 1,574.4 | +35.4 | +2.3 | 103,472,498 |
| 1/17 | 1,544.8 | 1,550.4 | 1,532.0 | 1,539.0 | +6.8 | +0.4 | 83,840,499 |
| 1/10 | 1,519.8 | 1,544.4 | 1,506.0 | 1,532.2 | -10.6 | -0.7 | 124,907,998 |
| 12/30 | 1,537.0 | 1,549.2 | 1,536.2 | 1,542.8 | -3.8 | -0.3 | 14,248,500 |
| 12/27 | 1,553.8 | 1,558.8 | 1,529.0 | 1,546.6 | -2.2 | -0.1 | 52,021,499 |
| 12/20 | 1,556.0 | 1,570.8 | 1,543.6 | 1,548.8 | -13.4 | -0.9 | 108,000,998 |
| 12/13 | 1,548.2 | 1,563.8 | 1,525.2 | 1,562.2 | +16.8 | +1.1 | 114,525,998 |
| 12/6 | 1,540.2 | 1,562.0 | 1,528.8 | 1,545.4 | +17.8 | +1.2 | 98,791,999 |
| 11/29 | 1,558.8 | 1,564.0 | 1,527.6 | 1,527.6 | -23.0 | -1.5 | 84,631,499 |
| 11/22 | 1,566.8 | 1,569.0 | 1,518.0 | 1,550.6 | -14.6 | -0.9 | 101,785,498 |
| 11/15 | 1,581.0 | 1,588.6 | 1,554.4 | 1,565.2 | -15.8 | -1.0 | 108,228,498 |
| 11/8 | 1,517.6 | 1,589.8 | 1,512.0 | 1,581.0 | +70.8 | +4.7 | 138,893,498 |
▶︎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
