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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,140.0 | 2,151.0 | 1,885.0 | 2,120.0 | -20.0 | -0.9 | 9,177,600 |
| 14/09 | 1,991.0 | 2,191.0 | 1,979.0 | 2,140.0 | +159.0 | +8.0 | 6,318,400 |
| 14/08 | 2,080.0 | 2,093.0 | 1,975.0 | 1,981.0 | -126.0 | -6.0 | 4,990,800 |
| 14/07 | 2,110.0 | 2,155.0 | 2,045.0 | 2,107.0 | +3.0 | +0.1 | 6,467,100 |
| 14/06 | 2,039.0 | 2,104.0 | 1,995.0 | 2,104.0 | +84.0 | +4.2 | 9,644,400 |
| 14/05 | 1,894.0 | 2,039.0 | 1,803.0 | 2,020.0 | +136.0 | +7.2 | 8,982,800 |
| 14/04 | 1,980.0 | 2,014.0 | 1,817.0 | 1,884.0 | -95.0 | -4.8 | 11,006,400 |
| 14/03 | 2,116.0 | 2,165.0 | 1,840.0 | 1,979.0 | -169.0 | -7.9 | 13,027,300 |
| 14/02 | 2,155.0 | 2,319.0 | 2,116.0 | 2,148.0 | -35.0 | -1.6 | 10,469,100 |
| 14/01 | 2,448.0 | 2,467.0 | 2,149.0 | 2,183.0 | -264.0 | -10.8 | 11,620,200 |
| 13/12 | 2,525.0 | 2,544.0 | 2,346.0 | 2,447.0 | -71.0 | -2.8 | 5,642,600 |
| 13/11 | 2,457.0 | 2,528.0 | 2,303.0 | 2,518.0 | +72.0 | +2.9 | 5,793,200 |
| 13/10 | 2,416.0 | 2,523.0 | 2,263.0 | 2,446.0 | +30.0 | +1.2 | 7,765,700 |
| 13/09 | 2,405.0 | 2,569.0 | 2,373.0 | 2,416.0 | +35.0 | +1.5 | 5,920,300 |
| 13/08 | 2,378.0 | 2,615.0 | 2,359.0 | 2,381.0 | -29.0 | -1.2 | 6,257,300 |
| 13/07 | 2,468.0 | 2,734.0 | 2,384.0 | 2,410.0 | -21.0 | -0.9 | 7,699,800 |
| 13/06 | 2,402.0 | 2,483.0 | 2,228.0 | 2,431.0 | -50.0 | -2.0 | 8,004,400 |
| 13/05 | 2,511.0 | 2,830.0 | 2,401.0 | 2,481.0 | -45.0 | -1.8 | 10,038,800 |
| 13/04 | 2,177.0 | 2,615.0 | 2,032.0 | 2,526.0 | +342.0 | +15.7 | 11,103,200 |
| 13/03 | 2,135.0 | 2,319.0 | 2,077.0 | 2,184.0 | +43.0 | +2.0 | 9,983,300 |
| 13/02 | 2,088.0 | 2,269.0 | 2,052.0 | 2,141.0 | +115.0 | +5.7 | 11,316,000 |
| 13/01 | 1,800.0 | 2,026.0 | 1,676.0 | 2,026.0 | +287.0 | +16.5 | 12,809,900 |
| 12/12 | 1,744.0 | 1,746.0 | 1,638.0 | 1,739.0 | +15.0 | +0.9 | 10,392,900 |
| 12/11 | 1,540.0 | 1,819.0 | 1,521.0 | 1,724.0 | +154.0 | +9.8 | 9,666,300 |
| 12/10 | 1,563.0 | 1,640.0 | 1,477.0 | 1,570.0 | +7.0 | +0.5 | 9,203,200 |
| 12/09 | 1,615.0 | 1,754.0 | 1,551.0 | 1,563.0 | -54.0 | -3.3 | 9,926,100 |
| 12/08 | 1,579.0 | 1,783.0 | 1,578.0 | 1,617.0 | 0 | 0.0 | 10,298,200 |
| 12/07 | 1,857.0 | 1,865.0 | 1,489.0 | 1,617.0 | -201.0 | -11.1 | 13,441,200 |
| 12/06 | 1,501.0 | 1,843.0 | 1,449.0 | 1,818.0 | +294.0 | +19.3 | 11,537,200 |
| 12/05 | 1,644.0 | 1,682.0 | 1,473.0 | 1,524.0 | -120.0 | -7.3 | 15,849,100 |
▶︎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
