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) | 2,215.0 (23/06/02) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,044.0 | 3,059.0 | 3,012.0 | 3,032.0 | -19.0 | -0.6 | 401,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/8 | 2,781.5 | 2,784.0 | 2,674.0 | 2,697.0 | -154.5 | -5.4 | 1,032,800 |
| 12/7 | 2,928.0 | 2,952.0 | 2,841.5 | 2,851.5 | -106.5 | -3.6 | 698,000 |
| 12/6 | 2,905.5 | 2,961.5 | 2,877.0 | 2,958.0 | +94.0 | +3.3 | 597,100 |
| 12/5 | 2,889.0 | 2,907.0 | 2,846.5 | 2,864.0 | -7.5 | -0.3 | 546,200 |
| 12/4 | 2,908.0 | 2,908.0 | 2,845.5 | 2,871.5 | -67.5 | -2.3 | 582,500 |
| 12/1 | 2,978.5 | 2,982.0 | 2,936.0 | 2,939.0 | -19.0 | -0.6 | 543,800 |
| 11/30 | 2,923.5 | 2,958.0 | 2,901.5 | 2,958.0 | +14.5 | +0.5 | 740,700 |
| 11/29 | 2,999.0 | 3,002.0 | 2,940.0 | 2,943.5 | -93.5 | -3.1 | 667,300 |
| 11/28 | 3,027.0 | 3,054.0 | 2,998.5 | 3,037.0 | -12.0 | -0.4 | 553,500 |
| 11/27 | 3,073.0 | 3,084.0 | 3,003.0 | 3,049.0 | +25.0 | +0.8 | 526,900 |
| 11/24 | 2,977.5 | 3,025.0 | 2,955.0 | 3,024.0 | +96.5 | +3.3 | 495,500 |
| 11/22 | 2,883.0 | 2,955.0 | 2,871.0 | 2,927.5 | +11.0 | +0.4 | 623,900 |
| 11/21 | 2,960.0 | 2,960.5 | 2,883.5 | 2,916.5 | -72.0 | -2.4 | 763,800 |
| 11/20 | 3,086.0 | 3,136.0 | 2,988.5 | 2,988.5 | -107.5 | -3.5 | 505,900 |
| 11/17 | 3,054.0 | 3,096.0 | 3,026.0 | 3,096.0 | +13.0 | +0.4 | 391,000 |
| 11/16 | 3,087.0 | 3,132.0 | 3,063.0 | 3,083.0 | -19.0 | -0.6 | 380,200 |
| 11/15 | 3,141.0 | 3,149.0 | 3,089.0 | 3,102.0 | -17.0 | -0.6 | 436,400 |
| 11/14 | 3,080.0 | 3,137.0 | 3,080.0 | 3,119.0 | +25.0 | +0.8 | 390,200 |
| 11/13 | 3,139.0 | 3,153.0 | 3,060.0 | 3,094.0 | -44.0 | -1.4 | 368,700 |
| 11/10 | 3,111.0 | 3,138.0 | 3,090.0 | 3,138.0 | -27.0 | -0.9 | 392,500 |
| 11/9 | 3,071.0 | 3,176.0 | 3,064.0 | 3,165.0 | +18.0 | +0.6 | 593,400 |
| 11/8 | 3,270.0 | 3,325.0 | 3,132.0 | 3,147.0 | -153.0 | -4.6 | 541,500 |
| 11/7 | 3,325.0 | 3,334.0 | 3,289.0 | 3,300.0 | -16.0 | -0.5 | 336,300 |
| 11/6 | 3,300.0 | 3,334.0 | 3,269.0 | 3,316.0 | +76.0 | +2.4 | 591,000 |
| 11/2 | 3,250.0 | 3,283.0 | 3,202.0 | 3,240.0 | +48.0 | +1.5 | 1,107,100 |
▶︎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