！決算発表予定日 2024/04/26
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,567.0 (23/09/20) | 2,182.0 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,423.0 (24/03/25) | 2,621.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,269.0 | 3,275.0 | 3,120.0 | 3,174.0 | -81.0 | -2.5 | 390,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 3,202.0 | 3,284.0 | 3,197.0 | 3,255.0 | +65.0 | +2.0 | 337,200 |
| 4/17 | 3,240.0 | 3,276.0 | 3,182.0 | 3,190.0 | -29.0 | -0.9 | 537,500 |
| 4/16 | 3,251.0 | 3,290.0 | 3,187.0 | 3,219.0 | -67.0 | -2.0 | 442,100 |
| 4/15 | 3,254.0 | 3,292.0 | 3,221.0 | 3,286.0 | -17.0 | -0.5 | 229,000 |
| 4/12 | 3,299.0 | 3,326.0 | 3,285.0 | 3,303.0 | +39.0 | +1.2 | 403,500 |
| 4/11 | 3,206.0 | 3,276.0 | 3,203.0 | 3,264.0 | +30.0 | +0.9 | 449,000 |
| 4/10 | 3,250.0 | 3,275.0 | 3,220.0 | 3,234.0 | -10.0 | -0.3 | 301,400 |
| 4/9 | 3,259.0 | 3,265.0 | 3,211.0 | 3,244.0 | +39.0 | +1.2 | 281,800 |
| 4/8 | 3,163.0 | 3,205.0 | 3,151.0 | 3,205.0 | +42.0 | +1.3 | 304,400 |
| 4/5 | 3,090.0 | 3,183.0 | 3,064.0 | 3,163.0 | +35.0 | +1.1 | 446,200 |
| 4/4 | 3,137.0 | 3,150.0 | 3,101.0 | 3,128.0 | +10.0 | +0.3 | 436,800 |
| 4/3 | 3,082.0 | 3,191.0 | 3,061.0 | 3,118.0 | +43.0 | +1.4 | 594,200 |
| 4/2 | 3,118.0 | 3,121.0 | 3,047.0 | 3,075.0 | -39.0 | -1.3 | 405,800 |
| 4/1 | 3,245.0 | 3,254.0 | 3,087.0 | 3,114.0 | -131.0 | -4.0 | 507,100 |
| 3/29 | 3,270.0 | 3,296.0 | 3,229.0 | 3,245.0 | -75.0 | -2.3 | 619,800 |
| 3/28 | 3,325.0 | 3,372.0 | 3,315.0 | 3,320.0 | -49.0 | -1.5 | 233,600 |
| 3/27 | 3,370.0 | 3,404.0 | 3,358.0 | 3,369.0 | +11.0 | +0.3 | 311,500 |
| 3/26 | 3,352.0 | 3,378.0 | 3,337.0 | 3,358.0 | -10.0 | -0.3 | 240,300 |
| 3/25 | 3,360.0 | 3,423.0 | 3,353.0 | 3,368.0 | -33.0 | -1.0 | 338,300 |
| 3/22 | 3,335.0 | 3,410.0 | 3,313.0 | 3,401.0 | +93.0 | +2.8 | 558,500 |
| 3/21 | 3,320.0 | 3,337.0 | 3,270.0 | 3,308.0 | +23.0 | +0.7 | 461,800 |
| 3/19 | 3,210.0 | 3,285.0 | 3,187.0 | 3,285.0 | +78.0 | +2.4 | 438,800 |
| 3/18 | 3,141.0 | 3,216.0 | 3,126.0 | 3,207.0 | +139.0 | +4.5 | 666,600 |
| 3/15 | 3,085.0 | 3,085.0 | 3,024.0 | 3,068.0 | +36.0 | +1.2 | 796,400 |
| 3/14 | 2,980.0 | 3,048.0 | 2,979.5 | 3,032.0 | +62.5 | +2.1 | 487,600 |
| 3/13 | 3,027.0 | 3,038.0 | 2,936.5 | 2,969.5 | -36.5 | -1.2 | 391,000 |
| 3/12 | 2,954.0 | 3,006.0 | 2,914.5 | 3,006.0 | +14.5 | +0.5 | 393,300 |
| 3/11 | 3,040.0 | 3,050.0 | 2,940.0 | 2,991.5 | -117.5 | -3.8 | 427,900 |
| 3/8 | 3,106.0 | 3,138.0 | 3,062.0 | 3,109.0 | -16.0 | -0.5 | 505,200 |
| 3/7 | 3,267.0 | 3,289.0 | 3,125.0 | 3,125.0 | -86.0 | -2.7 | 674,700 |
▶︎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