7282東証P貸借
業種 輸送用機器
豊田合成 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,423.0 (24/03/25) | 2,100.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,423.0 (24/03/25) | 2,100.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,560.5 | 2,585.5 | 2,533.5 | 2,573.0 | +12.5 | +0.5 | 249,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 2,601.0 | 2,612.0 | 2,546.0 | 2,560.5 | +11.0 | +0.4 | 420,500 |
| 11/22 | 2,583.5 | 2,593.5 | 2,520.5 | 2,549.5 | -3.5 | -0.1 | 256,200 |
| 11/21 | 2,545.0 | 2,577.0 | 2,545.0 | 2,553.0 | -0.5 | +0.0 | 167,000 |
| 11/20 | 2,571.0 | 2,589.5 | 2,543.5 | 2,553.5 | -32.0 | -1.2 | 309,500 |
| 11/19 | 2,560.5 | 2,597.0 | 2,557.0 | 2,585.5 | +28.5 | +1.1 | 194,400 |
| 11/18 | 2,557.0 | 2,576.5 | 2,541.0 | 2,557.0 | -9.5 | -0.4 | 216,600 |
| 11/15 | 2,562.0 | 2,584.5 | 2,541.0 | 2,566.5 | +28.5 | +1.1 | 315,100 |
| 11/14 | 2,536.0 | 2,580.0 | 2,531.0 | 2,538.0 | +24.0 | +1.0 | 359,400 |
| 11/13 | 2,589.5 | 2,616.5 | 2,504.0 | 2,514.0 | -91.0 | -3.5 | 318,300 |
| 11/12 | 2,608.0 | 2,632.0 | 2,594.5 | 2,605.0 | +35.5 | +1.4 | 308,100 |
| 11/11 | 2,556.0 | 2,589.0 | 2,556.0 | 2,569.5 | -6.5 | -0.3 | 290,700 |
| 11/8 | 2,632.0 | 2,650.0 | 2,564.5 | 2,576.0 | -69.0 | -2.6 | 438,700 |
| 11/7 | 2,616.0 | 2,671.0 | 2,612.5 | 2,645.0 | +60.5 | +2.3 | 519,900 |
| 11/6 | 2,550.0 | 2,608.0 | 2,542.0 | 2,584.5 | +65.5 | +2.6 | 530,300 |
| 11/5 | 2,514.0 | 2,551.0 | 2,503.0 | 2,519.0 | +5.0 | +0.2 | 412,800 |
| 11/1 | 2,500.5 | 2,557.5 | 2,482.5 | 2,514.0 | -111.0 | -4.2 | 622,400 |
| 10/31 | 2,619.0 | 2,681.0 | 2,537.0 | 2,625.0 | +10.0 | +0.4 | 1,546,800 |
| 10/30 | 2,596.0 | 2,632.0 | 2,596.0 | 2,615.0 | +19.0 | +0.7 | 686,600 |
| 10/29 | 2,600.0 | 2,603.0 | 2,564.0 | 2,596.0 | -6.5 | -0.3 | 279,000 |
| 10/28 | 2,542.5 | 2,614.0 | 2,527.0 | 2,602.5 | +60.0 | +2.4 | 360,200 |
| 10/25 | 2,566.5 | 2,582.0 | 2,535.0 | 2,542.5 | -18.0 | -0.7 | 340,600 |
| 10/24 | 2,548.0 | 2,568.5 | 2,522.0 | 2,560.5 | -10.5 | -0.4 | 276,700 |
| 10/23 | 2,580.0 | 2,634.5 | 2,550.5 | 2,571.0 | +7.5 | +0.3 | 481,100 |
| 10/22 | 2,558.5 | 2,573.0 | 2,539.0 | 2,563.5 | +8.0 | +0.3 | 441,800 |
| 10/21 | 2,543.0 | 2,557.5 | 2,521.0 | 2,555.5 | +29.0 | +1.2 | 314,300 |
| 10/18 | 2,534.0 | 2,542.0 | 2,510.5 | 2,526.5 | +16.0 | +0.6 | 412,300 |
| 10/17 | 2,508.0 | 2,524.5 | 2,497.5 | 2,510.5 | +31.5 | +1.3 | 392,200 |
| 10/16 | 2,473.5 | 2,517.5 | 2,456.0 | 2,479.0 | -23.0 | -0.9 | 263,700 |
| 10/15 | 2,525.0 | 2,530.0 | 2,478.0 | 2,502.0 | +9.5 | +0.4 | 345,900 |
| 10/11 | 2,500.0 | 2,519.0 | 2,486.0 | 2,492.5 | -20.5 | -0.8 | 389,200 |
▶︎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
