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) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,008.0 | 2,051.0 | 1,757.0 | 1,901.0 | -125.0 | -6.2 | 11,347,500 |
| 22/03 | 2,171.0 | 2,197.0 | 1,796.0 | 2,026.0 | -154.0 | -7.1 | 11,664,100 |
| 22/02 | 2,405.0 | 2,447.0 | 2,113.0 | 2,180.0 | -218.0 | -9.1 | 8,739,100 |
| 22/01 | 2,535.0 | 2,787.0 | 2,311.0 | 2,398.0 | -104.0 | -4.2 | 8,987,600 |
| 21/12 | 2,269.0 | 2,520.0 | 2,256.0 | 2,502.0 | +233.0 | +10.3 | 6,947,100 |
| 21/11 | 2,395.0 | 2,490.0 | 2,242.0 | 2,269.0 | -52.0 | -2.2 | 10,702,800 |
| 21/10 | 2,212.0 | 2,392.0 | 2,123.0 | 2,321.0 | +74.0 | +3.3 | 9,644,300 |
| 21/09 | 2,311.0 | 2,396.0 | 2,244.0 | 2,247.0 | -93.0 | -4.0 | 7,495,500 |
| 21/08 | 2,613.0 | 2,622.0 | 2,230.0 | 2,340.0 | -223.0 | -8.7 | 8,425,800 |
| 21/07 | 2,685.0 | 2,767.0 | 2,510.0 | 2,563.0 | -172.0 | -6.3 | 6,832,800 |
| 21/06 | 2,776.0 | 2,832.0 | 2,601.0 | 2,735.0 | -53.0 | -1.9 | 11,397,800 |
| 21/05 | 2,670.0 | 2,836.0 | 2,577.0 | 2,788.0 | +118.0 | +4.4 | 16,691,900 |
| 21/04 | 2,941.0 | 2,977.0 | 2,659.0 | 2,670.0 | -238.0 | -8.2 | 10,680,800 |
| 21/03 | 2,840.0 | 3,115.0 | 2,752.0 | 2,908.0 | +147.0 | +5.3 | 8,710,900 |
| 21/02 | 2,741.0 | 3,085.0 | 2,741.0 | 2,761.0 | +4.0 | +0.2 | 7,597,800 |
| 21/01 | 3,020.0 | 3,085.0 | 2,741.0 | 2,757.0 | -238.0 | -8.0 | 5,549,000 |
| 20/12 | 2,882.0 | 3,080.0 | 2,833.0 | 2,995.0 | +163.0 | +5.8 | 6,880,300 |
| 20/11 | 2,645.0 | 2,995.0 | 2,518.0 | 2,832.0 | +194.0 | +7.4 | 9,082,400 |
| 20/10 | 2,415.0 | 2,872.0 | 2,374.0 | 2,638.0 | +233.0 | +9.7 | 9,614,200 |
| 20/09 | 2,302.0 | 2,488.0 | 2,244.0 | 2,405.0 | +90.0 | +3.9 | 6,650,000 |
| 20/08 | 2,021.0 | 2,376.0 | 1,927.0 | 2,315.0 | +271.0 | +13.3 | 7,488,100 |
| 20/07 | 2,254.0 | 2,254.0 | 1,923.0 | 2,044.0 | -198.0 | -8.8 | 6,219,000 |
| 20/06 | 2,303.0 | 2,491.0 | 2,200.0 | 2,242.0 | -61.0 | -2.7 | 7,739,300 |
| 20/05 | 1,997.0 | 2,385.0 | 1,893.0 | 2,303.0 | +289.0 | +14.4 | 10,626,700 |
| 20/04 | 1,827.0 | 2,068.0 | 1,604.0 | 2,014.0 | +160.0 | +8.6 | 7,808,900 |
| 20/03 | 2,237.0 | 2,356.0 | 1,605.0 | 1,854.0 | -452.0 | -19.6 | 10,322,300 |
| 20/02 | 2,317.0 | 2,549.0 | 2,258.0 | 2,306.0 | -215.0 | -8.5 | 7,622,900 |
| 20/01 | 2,696.0 | 2,798.0 | 2,459.0 | 2,521.0 | -224.0 | -8.2 | 6,369,000 |
| 19/12 | 2,570.0 | 2,828.0 | 2,552.0 | 2,745.0 | +188.0 | +7.4 | 6,546,600 |
| 19/11 | 2,506.0 | 2,710.0 | 2,406.0 | 2,557.0 | +1.0 | +0.0 | 8,342,100 |
▶︎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
