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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,500.5 | 2,671.0 | 2,482.5 | 2,573.0 | -52.0 | -2.0 | 6,179,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 2,461.0 | 2,681.0 | 2,450.0 | 2,625.0 | +180.0 | +7.4 | 8,571,500 |
| 24/09 | 2,654.0 | 2,670.0 | 2,330.0 | 2,445.0 | -165.5 | -6.3 | 7,143,200 |
| 24/08 | 2,687.0 | 2,757.5 | 2,100.0 | 2,610.5 | -176.5 | -6.3 | 10,539,600 |
| 24/07 | 2,851.5 | 2,892.0 | 2,582.0 | 2,787.0 | -41.5 | -1.5 | 10,300,100 |
| 24/06 | 3,074.0 | 3,099.0 | 2,686.0 | 2,828.5 | -216.5 | -7.1 | 8,514,300 |
| 24/05 | 3,040.0 | 3,196.0 | 2,927.0 | 3,045.0 | -9.0 | -0.3 | 6,967,000 |
| 24/04 | 3,245.0 | 3,326.0 | 2,914.0 | 3,054.0 | -191.0 | -5.9 | 10,535,200 |
| 24/03 | 3,076.0 | 3,423.0 | 2,914.5 | 3,245.0 | +164.0 | +5.3 | 9,853,000 |
| 24/02 | 2,852.5 | 3,102.0 | 2,802.5 | 3,081.0 | +205.5 | +7.2 | 18,219,400 |
| 24/01 | 2,673.0 | 2,880.5 | 2,621.0 | 2,875.5 | +230.0 | +8.7 | 7,048,700 |
| 23/12 | 2,978.5 | 2,982.0 | 2,552.0 | 2,645.5 | -312.5 | -10.6 | 10,867,900 |
| 23/11 | 3,080.0 | 3,334.0 | 2,871.0 | 2,958.0 | -7.0 | -0.2 | 11,748,200 |
| 23/10 | 3,223.0 | 3,252.0 | 2,874.5 | 2,965.0 | -247.0 | -7.7 | 9,352,500 |
| 23/09 | 3,148.0 | 3,567.0 | 3,122.0 | 3,212.0 | +63.0 | +2.0 | 9,316,000 |
| 23/08 | 3,018.0 | 3,166.0 | 2,944.0 | 3,149.0 | +121.0 | +4.0 | 9,610,400 |
| 23/07 | 2,768.5 | 3,082.0 | 2,614.5 | 3,028.0 | +306.0 | +11.2 | 9,610,900 |
| 23/06 | 2,277.0 | 2,749.5 | 2,215.0 | 2,722.0 | +426.0 | +18.6 | 9,139,400 |
| 23/05 | 2,302.0 | 2,394.0 | 2,264.0 | 2,296.0 | -19.0 | -0.8 | 7,319,200 |
| 23/04 | 2,298.0 | 2,346.0 | 2,156.0 | 2,315.0 | +35.0 | +1.5 | 6,406,700 |
| 23/03 | 2,215.0 | 2,330.0 | 2,055.0 | 2,280.0 | +62.0 | +2.8 | 6,164,600 |
| 23/02 | 2,172.0 | 2,245.0 | 2,038.0 | 2,218.0 | +69.0 | +3.2 | 5,354,700 |
| 23/01 | 2,019.0 | 2,159.0 | 1,969.0 | 2,149.0 | +96.0 | +4.7 | 4,159,400 |
| 22/12 | 2,286.0 | 2,290.0 | 1,979.0 | 2,053.0 | -229.0 | -10.0 | 6,734,800 |
| 22/11 | 2,383.0 | 2,441.0 | 2,256.0 | 2,282.0 | -94.0 | -4.0 | 6,067,000 |
| 22/10 | 2,200.0 | 2,393.0 | 2,199.0 | 2,376.0 | +191.0 | +8.7 | 8,058,100 |
| 22/09 | 2,407.0 | 2,457.0 | 2,162.0 | 2,185.0 | -246.0 | -10.1 | 6,167,000 |
| 22/08 | 2,196.0 | 2,448.0 | 2,123.0 | 2,431.0 | +340.0 | +16.3 | 8,893,400 |
| 22/07 | 2,136.0 | 2,298.0 | 2,026.0 | 2,091.0 | -52.0 | -2.4 | 9,267,500 |
| 22/06 | 2,071.0 | 2,221.0 | 2,048.0 | 2,143.0 | +104.0 | +5.1 | 9,702,800 |
| 22/05 | 1,912.0 | 2,067.0 | 1,851.0 | 2,039.0 | +138.0 | +7.3 | 11,772,200 |
▶︎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
