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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,164.0 | 2,572.0 | 2,060.0 | 2,556.0 | +393.0 | +18.2 | 6,227,700 |
| 19/09 | 1,977.0 | 2,270.0 | 1,950.0 | 2,163.0 | +186.0 | +9.4 | 5,484,200 |
| 19/08 | 1,970.0 | 2,080.0 | 1,870.0 | 1,977.0 | -33.0 | -1.6 | 7,321,400 |
| 19/07 | 2,148.0 | 2,175.0 | 1,920.0 | 2,010.0 | -91.0 | -4.3 | 7,077,200 |
| 19/06 | 1,862.0 | 2,102.0 | 1,847.0 | 2,101.0 | +202.0 | +10.6 | 7,174,800 |
| 19/05 | 2,261.0 | 2,274.0 | 1,893.0 | 1,899.0 | -411.0 | -17.8 | 7,966,600 |
| 19/04 | 2,394.0 | 2,592.0 | 2,263.0 | 2,310.0 | -34.0 | -1.5 | 6,917,300 |
| 19/03 | 2,523.0 | 2,547.0 | 2,288.0 | 2,344.0 | -178.0 | -7.1 | 5,260,400 |
| 19/02 | 2,421.0 | 2,576.0 | 2,252.0 | 2,522.0 | +151.0 | +6.4 | 5,559,200 |
| 19/01 | 2,125.0 | 2,447.0 | 2,075.0 | 2,371.0 | +196.0 | +9.0 | 5,318,500 |
| 18/12 | 2,232.0 | 2,335.0 | 1,998.0 | 2,175.0 | -10.0 | -0.5 | 7,494,400 |
| 18/11 | 2,435.0 | 2,444.0 | 2,089.0 | 2,185.0 | -250.0 | -10.3 | 8,248,900 |
| 18/10 | 2,783.0 | 2,859.0 | 2,231.0 | 2,435.0 | -370.0 | -13.2 | 10,707,100 |
| 18/09 | 2,780.0 | 2,830.0 | 2,562.0 | 2,805.0 | +33.0 | +1.2 | 6,955,900 |
| 18/08 | 2,807.0 | 2,876.0 | 2,640.0 | 2,772.0 | -48.0 | -1.7 | 5,735,400 |
| 18/07 | 2,784.0 | 2,882.0 | 2,570.0 | 2,820.0 | +11.0 | +0.4 | 7,074,600 |
| 18/06 | 2,862.0 | 3,040.0 | 2,721.0 | 2,809.0 | -60.0 | -2.1 | 7,598,900 |
| 18/05 | 2,775.0 | 3,045.0 | 2,693.0 | 2,869.0 | +95.0 | +3.4 | 9,085,800 |
| 18/04 | 2,464.0 | 2,856.0 | 2,377.0 | 2,774.0 | +300.0 | +12.1 | 5,959,400 |
| 18/03 | 2,595.0 | 2,595.0 | 2,292.0 | 2,474.0 | -134.0 | -5.1 | 7,665,700 |
| 18/02 | 2,890.0 | 2,926.0 | 2,387.0 | 2,608.0 | -287.0 | -9.9 | 8,454,000 |
| 18/01 | 2,917.0 | 3,050.0 | 2,895.0 | 2,895.0 | +28.0 | +1.0 | 4,620,400 |
| 17/12 | 2,785.0 | 2,960.0 | 2,698.0 | 2,867.0 | +60.0 | +2.1 | 4,479,000 |
| 17/11 | 2,798.0 | 2,857.0 | 2,675.0 | 2,807.0 | +59.0 | +2.2 | 7,187,800 |
| 17/10 | 2,668.0 | 2,913.0 | 2,657.0 | 2,748.0 | +89.0 | +3.4 | 8,115,000 |
| 17/09 | 2,582.0 | 2,747.0 | 2,500.0 | 2,659.0 | +96.0 | +3.8 | 6,230,600 |
| 17/08 | 2,625.0 | 2,634.0 | 2,475.0 | 2,563.0 | -47.0 | -1.8 | 6,824,800 |
| 17/07 | 2,672.0 | 2,781.0 | 2,563.0 | 2,610.0 | -69.0 | -2.6 | 6,352,900 |
| 17/06 | 2,674.0 | 2,819.0 | 2,607.0 | 2,679.0 | +17.0 | +0.6 | 6,499,700 |
| 17/05 | 2,957.0 | 2,989.0 | 2,638.0 | 2,662.0 | -295.0 | -10.0 | 6,818,400 |
▶︎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
