！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
3,170.8
円
(10:12)
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) | 2,188.0 (23/04/26) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 3,174.0 | 3,184.0 | 3,155.0 | 3,169.0 | -6.0 | -0.2 | 78,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/25 | 2,819.5 | 2,842.5 | 2,802.0 | 2,840.0 | +5.5 | +0.2 | 279,800 |
| 1/24 | 2,832.5 | 2,844.0 | 2,815.5 | 2,834.5 | -12.0 | -0.4 | 285,500 |
| 1/23 | 2,860.0 | 2,880.5 | 2,831.5 | 2,846.5 | -19.5 | -0.7 | 341,500 |
| 1/22 | 2,848.5 | 2,868.0 | 2,823.5 | 2,866.0 | +46.0 | +1.6 | 341,200 |
| 1/19 | 2,860.5 | 2,866.5 | 2,795.5 | 2,820.0 | +9.5 | +0.3 | 489,200 |
| 1/18 | 2,762.0 | 2,845.0 | 2,760.5 | 2,810.5 | +55.5 | +2.0 | 422,000 |
| 1/17 | 2,780.0 | 2,813.5 | 2,755.0 | 2,755.0 | -6.0 | -0.2 | 524,300 |
| 1/16 | 2,748.5 | 2,774.5 | 2,735.5 | 2,761.0 | -17.0 | -0.6 | 396,800 |
| 1/15 | 2,790.5 | 2,808.5 | 2,773.5 | 2,778.0 | -19.5 | -0.7 | 350,100 |
| 1/12 | 2,844.0 | 2,859.0 | 2,781.0 | 2,797.5 | -12.5 | -0.4 | 503,000 |
| 1/11 | 2,810.0 | 2,844.0 | 2,801.0 | 2,810.0 | +32.0 | +1.2 | 517,500 |
| 1/10 | 2,746.0 | 2,780.5 | 2,734.5 | 2,778.0 | +44.5 | +1.6 | 314,200 |
| 1/9 | 2,766.5 | 2,777.5 | 2,717.5 | 2,733.5 | +4.5 | +0.2 | 325,600 |
| 1/5 | 2,745.0 | 2,749.5 | 2,718.0 | 2,729.0 | +11.0 | +0.4 | 363,500 |
| 1/4 | 2,673.0 | 2,729.5 | 2,621.0 | 2,718.0 | +72.5 | +2.7 | 360,000 |
| 12/29 | 2,637.0 | 2,659.5 | 2,623.0 | 2,645.5 | +10.0 | +0.4 | 182,100 |
| 12/28 | 2,610.5 | 2,637.0 | 2,602.5 | 2,635.5 | -4.5 | -0.2 | 174,000 |
| 12/27 | 2,622.0 | 2,651.0 | 2,615.5 | 2,640.0 | +35.5 | +1.4 | 367,500 |
| 12/26 | 2,620.0 | 2,628.0 | 2,583.0 | 2,604.5 | -10.0 | -0.4 | 303,200 |
| 12/25 | 2,618.5 | 2,626.5 | 2,602.5 | 2,614.5 | +17.5 | +0.7 | 204,700 |
| 12/22 | 2,574.0 | 2,603.0 | 2,555.0 | 2,597.0 | +9.0 | +0.4 | 511,900 |
| 12/21 | 2,621.5 | 2,634.5 | 2,576.5 | 2,588.0 | -75.0 | -2.8 | 685,000 |
| 12/20 | 2,678.0 | 2,688.0 | 2,657.0 | 2,663.0 | +28.5 | +1.1 | 445,400 |
| 12/19 | 2,607.0 | 2,649.0 | 2,589.5 | 2,634.5 | +16.5 | +0.6 | 447,200 |
| 12/18 | 2,574.5 | 2,620.5 | 2,557.5 | 2,618.0 | +21.0 | +0.8 | 460,900 |
| 12/15 | 2,580.5 | 2,602.5 | 2,565.0 | 2,597.0 | +29.5 | +1.2 | 589,600 |
| 12/14 | 2,636.0 | 2,636.0 | 2,552.0 | 2,567.5 | -103.0 | -3.9 | 866,500 |
| 12/13 | 2,712.5 | 2,725.0 | 2,657.5 | 2,670.5 | -41.0 | -1.5 | 575,600 |
| 12/12 | 2,760.0 | 2,769.0 | 2,697.5 | 2,711.5 | -9.5 | -0.4 | 435,300 |
| 12/11 | 2,720.0 | 2,737.0 | 2,704.0 | 2,721.0 | +24.0 | +0.9 | 618,600 |
▶︎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