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
2,488.9
円
(15:24)
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 | 2,463.5 | 2,478.5 | -146.5 | -5.6 | 6,241,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 1,520.0 | 1,820.0 | 1,500.0 | 1,640.0 | +130.0 | +8.6 | 4,036,100 |
| 02/03 | 1,690.0 | 1,740.0 | 1,507.0 | 1,510.0 | -140.0 | -8.5 | 3,711,000 |
| 02/02 | 1,322.0 | 1,739.0 | 1,195.0 | 1,650.0 | +348.0 | +26.7 | 3,610,600 |
| 02/01 | 1,620.0 | 1,660.0 | 1,300.0 | 1,302.0 | -318.0 | -19.6 | 2,906,200 |
| 01/12 | 1,900.0 | 1,900.0 | 1,443.0 | 1,620.0 | -230.0 | -12.4 | 4,222,300 |
| 01/11 | 1,629.0 | 2,135.0 | 1,566.0 | 1,850.0 | +253.0 | +15.8 | 7,906,900 |
| 01/10 | 1,220.0 | 1,780.0 | 1,220.0 | 1,597.0 | +397.0 | +33.1 | 3,916,200 |
| 01/09 | 1,449.0 | 1,450.0 | 1,100.0 | 1,200.0 | -229.0 | -16.0 | 2,641,100 |
| 01/08 | 1,720.0 | 1,950.0 | 1,420.0 | 1,429.0 | -270.0 | -15.9 | 2,996,800 |
| 01/07 | 2,415.0 | 2,415.0 | 1,640.0 | 1,699.0 | -676.0 | -28.5 | 2,403,000 |
| 01/06 | 2,420.0 | 2,490.0 | 2,200.0 | 2,375.0 | +25.0 | +1.1 | 2,343,000 |
| 01/05 | 2,630.0 | 2,630.0 | 2,100.0 | 2,350.0 | -240.0 | -9.3 | 3,318,000 |
| 01/04 | 2,315.0 | 2,650.0 | 1,821.0 | 2,590.0 | +280.0 | +12.1 | 7,186,000 |
| 01/03 | 2,315.0 | 2,670.0 | 1,680.0 | 2,310.0 | -40.0 | -1.7 | 7,825,000 |
| 01/02 | 2,940.0 | 2,980.0 | 2,300.0 | 2,350.0 | -550.0 | -19.0 | 1,523,000 |
| 01/01 | 2,455.0 | 3,050.0 | 2,320.0 | 2,900.0 | +485.0 | +20.1 | 3,177,000 |
| 00/12 | 3,520.0 | 4,050.0 | 2,240.0 | 2,415.0 | -1,155.0 | -32.4 | 6,475,000 |
| 00/11 | 6,800.0 | 7,050.0 | 3,490.0 | 3,570.0 | -3,110.0 | -46.6 | 5,417,000 |
| 00/10 | 7,100.0 | 7,890.0 | 6,440.0 | 6,680.0 | -420.0 | -5.9 | 3,130,000 |
| 00/09 | 5,200.0 | 7,580.0 | 5,200.0 | 7,100.0 | +900.0 | +14.5 | 7,219,000 |
| 00/08 | 6,600.0 | 6,840.0 | 6,000.0 | 6,200.0 | -400.0 | -6.1 | 2,275,000 |
| 00/07 | 6,730.0 | 7,910.0 | 6,350.0 | 6,600.0 | -130.0 | -1.9 | 3,711,000 |
| 00/06 | 6,350.0 | 7,590.0 | 6,280.0 | 6,730.0 | +580.0 | +9.4 | 3,489,000 |
| 00/05 | 6,450.0 | 6,990.0 | 5,950.0 | 6,150.0 | -100.0 | -1.6 | 2,762,000 |
| 00/04 | 7,440.0 | 7,740.0 | 5,100.0 | 6,250.0 | -1,250.0 | -16.7 | 2,951,000 |
| 00/03 | 7,820.0 | 8,290.0 | 5,750.0 | 7,500.0 | -120.0 | -1.6 | 7,085,000 |
| 00/02 | 4,880.0 | 7,620.0 | 4,830.0 | 7,620.0 | +2,790.0 | +57.8 | 7,463,000 |
| 00/01 | 5,650.0 | 5,700.0 | 4,110.0 | 4,830.0 | -770.0 | -13.8 | 3,682,000 |
| 99/12 | 4,810.0 | 6,090.0 | 4,660.0 | 5,600.0 | ー | ー | 4,585,000 |
▶︎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
