！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
3,100
円
(22:48)
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) | 2,201.0 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,233.0 | 3,250.0 | 3,078.0 | 3,126.0 | -107.0 | -3.3 | 657,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 3,106.0 | 3,229.0 | 3,101.0 | 3,211.0 | +126.0 | +4.1 | 896,700 |
| 3/5 | 3,046.0 | 3,091.0 | 3,034.0 | 3,085.0 | +15.0 | +0.5 | 553,700 |
| 3/4 | 3,102.0 | 3,104.0 | 3,059.0 | 3,070.0 | -8.0 | -0.3 | 443,800 |
| 3/1 | 3,076.0 | 3,102.0 | 3,061.0 | 3,078.0 | -3.0 | -0.1 | 413,500 |
| 2/29 | 3,068.0 | 3,102.0 | 3,041.0 | 3,081.0 | +60.0 | +2.0 | 595,800 |
| 2/28 | 3,021.0 | 3,050.0 | 3,009.0 | 3,021.0 | +9.0 | +0.3 | 309,800 |
| 2/27 | 3,018.0 | 3,057.0 | 2,982.5 | 3,012.0 | +13.5 | +0.5 | 515,200 |
| 2/26 | 2,980.0 | 3,016.0 | 2,955.5 | 2,998.5 | +1.5 | +0.1 | 636,000 |
| 2/22 | 3,008.0 | 3,030.0 | 2,969.0 | 2,997.0 | +3.5 | +0.1 | 393,500 |
| 2/21 | 2,951.0 | 2,994.5 | 2,937.0 | 2,993.5 | +37.0 | +1.3 | 456,800 |
| 2/20 | 2,941.0 | 3,012.0 | 2,938.0 | 2,956.5 | +24.5 | +0.8 | 361,800 |
| 2/19 | 2,955.0 | 2,955.0 | 2,905.0 | 2,932.0 | -41.0 | -1.4 | 514,400 |
| 2/16 | 2,958.5 | 2,980.5 | 2,921.5 | 2,973.0 | +29.0 | +1.0 | 783,200 |
| 2/15 | 2,990.0 | 3,004.0 | 2,920.5 | 2,944.0 | -22.0 | -0.7 | 779,500 |
| 2/14 | 3,006.0 | 3,009.0 | 2,939.0 | 2,966.0 | -73.0 | -2.4 | 746,400 |
| 2/13 | 2,950.0 | 3,039.0 | 2,946.5 | 3,039.0 | +111.0 | +3.8 | 577,300 |
| 2/9 | 2,934.0 | 2,965.5 | 2,917.5 | 2,928.0 | -11.5 | -0.4 | 499,900 |
| 2/8 | 2,958.0 | 2,994.0 | 2,924.0 | 2,939.5 | -13.5 | -0.5 | 732,500 |
| 2/7 | 2,889.5 | 3,029.0 | 2,888.5 | 2,953.0 | +69.0 | +2.4 | 1,454,800 |
| 2/6 | 2,926.0 | 2,947.0 | 2,837.0 | 2,884.0 | +8.0 | +0.3 | 1,628,200 |
| 2/5 | 3,016.0 | 3,017.0 | 2,802.5 | 2,876.0 | -104.5 | -3.5 | 4,179,700 |
| 2/2 | 2,922.0 | 3,019.0 | 2,874.0 | 2,980.5 | +99.5 | +3.5 | 2,527,100 |
| 2/1 | 2,852.5 | 2,895.5 | 2,845.5 | 2,881.0 | +5.5 | +0.2 | 527,500 |
| 1/31 | 2,844.5 | 2,875.5 | 2,839.5 | 2,875.5 | +20.5 | +0.7 | 289,800 |
| 1/30 | 2,834.0 | 2,858.5 | 2,815.0 | 2,855.0 | -14.0 | -0.5 | 384,300 |
| 1/29 | 2,853.0 | 2,873.5 | 2,851.0 | 2,869.0 | +51.5 | +1.8 | 281,200 |
▶︎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