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
2,761
円
(18:33)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,567.0 (23/09/20) | 2,473.0 (23/06/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,423.0 (24/03/25) | 2,621.0 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,074.0 | 3,099.0 | 2,725.0 | 2,783.0 | -262.0 | -8.6 | 4,870,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/11 | 1,375.0 | 1,396.0 | 1,201.0 | 1,314.0 | -101.0 | -7.1 | 4,825,800 |
| 11/10 | 1,422.0 | 1,430.0 | 1,291.0 | 1,415.0 | -67.0 | -4.5 | 5,828,800 |
| 11/09 | 1,396.0 | 1,517.0 | 1,281.0 | 1,482.0 | +110.0 | +8.0 | 6,158,700 |
| 11/08 | 1,712.0 | 1,736.0 | 1,266.0 | 1,372.0 | -324.0 | -19.1 | 9,179,300 |
| 11/07 | 1,855.0 | 1,855.0 | 1,687.0 | 1,696.0 | -125.0 | -6.9 | 6,145,000 |
| 11/06 | 1,754.0 | 1,821.0 | 1,641.0 | 1,821.0 | +57.0 | +3.2 | 6,036,800 |
| 11/05 | 1,785.0 | 1,812.0 | 1,645.0 | 1,764.0 | -1.0 | -0.1 | 7,920,300 |
| 11/04 | 1,733.0 | 1,776.0 | 1,552.0 | 1,765.0 | +32.0 | +1.9 | 7,805,700 |
| 11/03 | 1,915.0 | 1,937.0 | 1,265.0 | 1,733.0 | -183.0 | -9.6 | 9,479,700 |
| 11/02 | 1,916.0 | 1,922.0 | 1,798.0 | 1,916.0 | 0 | 0.0 | 10,888,200 |
| 11/01 | 1,920.0 | 2,091.0 | 1,876.0 | 1,916.0 | +9.0 | +0.5 | 8,155,500 |
| 10/12 | 1,920.0 | 2,009.0 | 1,891.0 | 1,907.0 | -4.0 | -0.2 | 7,406,100 |
| 10/11 | 1,732.0 | 2,010.0 | 1,624.0 | 1,911.0 | +177.0 | +10.2 | 11,517,200 |
| 10/10 | 1,852.0 | 1,928.0 | 1,708.0 | 1,734.0 | -106.0 | -5.8 | 8,812,600 |
| 10/09 | 1,715.0 | 2,042.0 | 1,695.0 | 1,840.0 | +122.0 | +7.1 | 9,128,100 |
| 10/08 | 2,150.0 | 2,151.0 | 1,668.0 | 1,718.0 | -442.0 | -20.5 | 14,373,000 |
| 10/07 | 2,222.0 | 2,397.0 | 2,141.0 | 2,160.0 | -61.0 | -2.8 | 6,613,900 |
| 10/06 | 2,318.0 | 2,532.0 | 2,189.0 | 2,221.0 | -97.0 | -4.2 | 7,815,000 |
| 10/05 | 2,585.0 | 2,647.0 | 2,197.0 | 2,318.0 | -308.0 | -11.7 | 9,938,400 |
| 10/04 | 2,613.0 | 2,658.0 | 2,351.0 | 2,626.0 | +5.0 | +0.2 | 12,359,600 |
| 10/03 | 2,287.0 | 2,666.0 | 2,264.0 | 2,621.0 | +317.0 | +13.8 | 10,350,400 |
| 10/02 | 2,460.0 | 2,604.0 | 2,250.0 | 2,304.0 | -196.0 | -7.8 | 14,132,400 |
| 10/01 | 2,809.0 | 2,895.0 | 2,456.0 | 2,500.0 | -290.0 | -10.4 | 11,493,300 |
| 09/12 | 2,335.0 | 2,910.0 | 2,310.0 | 2,790.0 | +415.0 | +17.5 | 14,155,800 |
| 09/11 | 2,500.0 | 2,555.0 | 2,180.0 | 2,375.0 | -235.0 | -9.0 | 11,757,700 |
| 09/10 | 2,590.0 | 2,780.0 | 2,285.0 | 2,610.0 | -15.0 | -0.6 | 12,014,900 |
| 09/09 | 2,680.0 | 2,840.0 | 2,475.0 | 2,625.0 | -65.0 | -2.4 | 12,828,000 |
| 09/08 | 2,980.0 | 3,140.0 | 2,655.0 | 2,690.0 | -240.0 | -8.2 | 16,145,800 |
| 09/07 | 2,605.0 | 3,170.0 | 2,340.0 | 2,930.0 | +320.0 | +12.3 | 18,885,400 |
| 09/06 | 2,060.0 | 2,650.0 | 2,005.0 | 2,610.0 | +515.0 | +24.6 | 13,046,100 |
▶︎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