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) | 2,502.0 (23/06/23) |
| 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 | 2,686.0 | 2,774.5 | -270.5 | -8.9 | 7,114,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/05 | 1,951.0 | 2,120.0 | 1,710.0 | 2,095.0 | +174.0 | +9.1 | 10,896,500 |
| 09/04 | 1,522.0 | 2,125.0 | 1,510.0 | 1,921.0 | +438.0 | +29.5 | 13,650,200 |
| 09/03 | 1,302.0 | 1,599.0 | 1,208.0 | 1,483.0 | +141.0 | +10.5 | 13,431,400 |
| 09/02 | 993.0 | 1,456.0 | 960.0 | 1,342.0 | +314.0 | +30.5 | 14,945,700 |
| 09/01 | 1,080.0 | 1,278.0 | 975.0 | 1,028.0 | -12.0 | -1.2 | 9,490,900 |
| 08/12 | 1,175.0 | 1,180.0 | 947.0 | 1,040.0 | -161.0 | -13.4 | 10,089,700 |
| 08/11 | 1,374.0 | 1,487.0 | 1,072.0 | 1,201.0 | -158.0 | -11.6 | 13,683,400 |
| 08/10 | 1,839.0 | 1,848.0 | 971.0 | 1,359.0 | -391.0 | -22.3 | 16,129,100 |
| 08/09 | 2,360.0 | 2,385.0 | 1,626.0 | 1,750.0 | -705.0 | -28.7 | 13,401,800 |
| 08/08 | 2,980.0 | 2,980.0 | 2,250.0 | 2,455.0 | -520.0 | -17.5 | 12,548,900 |
| 08/07 | 3,080.0 | 3,200.0 | 2,620.0 | 2,975.0 | -125.0 | -4.0 | 12,204,100 |
| 08/06 | 3,410.0 | 3,570.0 | 3,040.0 | 3,100.0 | -300.0 | -8.8 | 10,195,700 |
| 08/05 | 3,720.0 | 3,760.0 | 3,180.0 | 3,400.0 | -380.0 | -10.1 | 7,181,500 |
| 08/04 | 3,770.0 | 3,860.0 | 3,300.0 | 3,780.0 | +30.0 | +0.8 | 11,793,300 |
| 08/03 | 3,730.0 | 3,880.0 | 3,260.0 | 3,750.0 | -80.0 | -2.1 | 9,782,700 |
| 08/02 | 3,620.0 | 4,140.0 | 3,480.0 | 3,830.0 | +360.0 | +10.4 | 11,683,700 |
| 08/01 | 3,980.0 | 3,980.0 | 2,870.0 | 3,470.0 | -500.0 | -12.6 | 10,771,800 |
| 07/12 | 4,050.0 | 4,190.0 | 3,840.0 | 3,970.0 | 0 | 0.0 | 5,173,100 |
| 07/11 | 4,150.0 | 4,280.0 | 3,720.0 | 3,970.0 | -140.0 | -3.4 | 9,242,100 |
| 07/10 | 4,110.0 | 4,170.0 | 3,580.0 | 4,110.0 | -50.0 | -1.2 | 14,084,800 |
| 07/09 | 3,790.0 | 4,250.0 | 3,650.0 | 4,160.0 | +420.0 | +11.2 | 13,243,100 |
| 07/08 | 3,700.0 | 4,130.0 | 3,150.0 | 3,740.0 | -60.0 | -1.6 | 14,789,900 |
| 07/07 | 3,480.0 | 3,880.0 | 3,440.0 | 3,800.0 | +320.0 | +9.2 | 10,616,900 |
| 07/06 | 3,450.0 | 3,540.0 | 3,170.0 | 3,480.0 | 0 | 0.0 | 12,321,600 |
| 07/05 | 3,000.0 | 3,520.0 | 2,980.0 | 3,480.0 | +505.0 | +17.0 | 8,561,800 |
| 07/04 | 2,820.0 | 3,000.0 | 2,735.0 | 2,975.0 | +190.0 | +6.8 | 7,614,100 |
| 07/03 | 2,685.0 | 2,925.0 | 2,580.0 | 2,785.0 | +105.0 | +3.9 | 9,429,900 |
| 07/02 | 2,880.0 | 2,910.0 | 2,540.0 | 2,680.0 | -190.0 | -6.6 | 8,358,400 |
| 07/01 | 2,745.0 | 2,910.0 | 2,635.0 | 2,870.0 | +115.0 | +4.2 | 6,435,700 |
| 06/12 | 2,650.0 | 2,805.0 | 2,575.0 | 2,755.0 | +125.0 | +4.8 | 6,180,500 |
▶︎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