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
2,470.7
円
(14:26)
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 | 2,464.0 | 2,465.5 | -159.5 | -6.1 | 6,133,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 2,175.0 | 2,330.0 | 2,015.0 | 2,020.0 | -115.0 | -5.4 | 6,460,000 |
| 04/09 | 2,335.0 | 2,385.0 | 2,105.0 | 2,135.0 | -195.0 | -8.4 | 4,798,700 |
| 04/08 | 2,450.0 | 2,455.0 | 2,145.0 | 2,330.0 | -120.0 | -4.9 | 6,152,300 |
| 04/07 | 2,585.0 | 2,645.0 | 2,350.0 | 2,450.0 | -125.0 | -4.9 | 6,094,400 |
| 04/06 | 2,710.0 | 2,710.0 | 2,415.0 | 2,575.0 | -130.0 | -4.8 | 9,716,900 |
| 04/05 | 3,040.0 | 3,040.0 | 2,565.0 | 2,705.0 | -315.0 | -10.4 | 4,617,100 |
| 04/04 | 2,800.0 | 3,240.0 | 2,750.0 | 3,020.0 | +240.0 | +8.6 | 9,596,900 |
| 04/03 | 2,790.0 | 2,890.0 | 2,585.0 | 2,780.0 | +20.0 | +0.7 | 7,662,100 |
| 04/02 | 2,805.0 | 2,810.0 | 2,490.0 | 2,760.0 | -35.0 | -1.3 | 6,748,200 |
| 04/01 | 3,140.0 | 3,150.0 | 2,700.0 | 2,795.0 | -295.0 | -9.6 | 6,185,700 |
| 03/12 | 2,980.0 | 3,270.0 | 2,805.0 | 3,090.0 | -40.0 | -1.3 | 4,382,600 |
| 03/11 | 3,350.0 | 3,580.0 | 2,950.0 | 3,130.0 | -120.0 | -3.7 | 6,176,300 |
| 03/10 | 2,355.0 | 3,330.0 | 2,355.0 | 3,250.0 | +860.0 | +36.0 | 10,951,400 |
| 03/09 | 2,635.0 | 2,685.0 | 2,290.0 | 2,390.0 | -215.0 | -8.3 | 7,344,000 |
| 03/08 | 2,650.0 | 2,795.0 | 2,495.0 | 2,605.0 | -40.0 | -1.5 | 4,853,500 |
| 03/07 | 2,405.0 | 2,825.0 | 2,365.0 | 2,645.0 | +280.0 | +11.8 | 7,406,000 |
| 03/06 | 2,415.0 | 2,545.0 | 2,245.0 | 2,365.0 | -45.0 | -1.9 | 6,354,600 |
| 03/05 | 2,165.0 | 2,470.0 | 2,090.0 | 2,410.0 | +285.0 | +13.4 | 5,011,500 |
| 03/04 | 2,540.0 | 2,595.0 | 2,035.0 | 2,125.0 | -405.0 | -16.0 | 8,034,900 |
| 03/03 | 2,280.0 | 2,700.0 | 2,280.0 | 2,530.0 | +290.0 | +13.0 | 6,947,800 |
| 03/02 | 2,155.0 | 2,345.0 | 2,120.0 | 2,240.0 | +150.0 | +7.2 | 2,654,900 |
| 03/01 | 2,250.0 | 2,295.0 | 2,085.0 | 2,090.0 | -140.0 | -6.3 | 3,629,800 |
| 02/12 | 2,255.0 | 2,440.0 | 2,030.0 | 2,230.0 | -60.0 | -2.6 | 6,271,900 |
| 02/11 | 2,265.0 | 2,445.0 | 2,115.0 | 2,290.0 | +90.0 | +4.1 | 9,607,100 |
| 02/10 | 1,838.0 | 2,660.0 | 1,821.0 | 2,200.0 | +363.0 | +19.8 | 22,269,300 |
| 02/09 | 1,730.0 | 1,870.0 | 1,631.0 | 1,837.0 | +133.0 | +7.8 | 5,383,900 |
| 02/08 | 1,371.0 | 1,751.0 | 1,285.0 | 1,704.0 | +313.0 | +22.5 | 7,961,800 |
| 02/07 | 1,499.0 | 1,553.0 | 1,340.0 | 1,391.0 | -108.0 | -7.2 | 2,518,100 |
| 02/06 | 1,542.0 | 1,685.0 | 1,445.0 | 1,499.0 | -56.0 | -3.6 | 10,563,700 |
| 02/05 | 1,705.0 | 1,760.0 | 1,530.0 | 1,555.0 | -85.0 | -5.2 | 2,964,300 |
▶︎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
