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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 2,601.0 | 2,612.0 | 2,533.5 | 2,573.0 | +23.5 | +0.9 | 919,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,557.0 | 2,597.0 | 2,520.5 | 2,549.5 | -17.0 | -0.7 | 1,143,700 |
| 11/15 | 2,556.0 | 2,632.0 | 2,504.0 | 2,566.5 | -9.5 | -0.4 | 1,591,600 |
| 11/8 | 2,514.0 | 2,671.0 | 2,503.0 | 2,576.0 | +62.0 | +2.5 | 1,901,700 |
| 11/1 | 2,542.5 | 2,681.0 | 2,482.5 | 2,514.0 | -28.5 | -1.1 | 3,495,000 |
| 10/25 | 2,543.0 | 2,634.5 | 2,521.0 | 2,542.5 | +16.0 | +0.6 | 1,854,500 |
| 10/18 | 2,525.0 | 2,542.0 | 2,456.0 | 2,526.5 | +34.0 | +1.4 | 1,414,100 |
| 10/11 | 2,538.5 | 2,543.5 | 2,465.0 | 2,492.5 | +4.0 | +0.2 | 1,466,800 |
| 10/4 | 2,430.5 | 2,540.0 | 2,409.0 | 2,488.5 | -51.0 | -2.0 | 1,421,200 |
| 9/27 | 2,510.0 | 2,553.5 | 2,467.5 | 2,539.5 | +72.0 | +2.9 | 1,299,000 |
| 9/20 | 2,385.5 | 2,520.5 | 2,330.0 | 2,467.5 | +100.5 | +4.3 | 1,716,800 |
| 9/13 | 2,407.0 | 2,460.0 | 2,346.0 | 2,367.0 | -122.5 | -4.9 | 1,728,700 |
| 9/6 | 2,654.0 | 2,670.0 | 2,458.0 | 2,489.5 | -121.0 | -4.6 | 1,941,000 |
| 8/30 | 2,481.5 | 2,620.0 | 2,456.5 | 2,610.5 | +87.0 | +3.5 | 1,976,600 |
| 8/23 | 2,508.0 | 2,529.0 | 2,470.5 | 2,523.5 | +14.5 | +0.6 | 1,171,200 |
| 8/16 | 2,293.0 | 2,553.0 | 2,290.0 | 2,509.0 | +242.0 | +10.7 | 1,884,300 |
| 8/9 | 2,345.0 | 2,408.0 | 2,100.0 | 2,267.0 | -215.5 | -8.7 | 3,439,100 |
| 8/2 | 2,632.0 | 2,851.0 | 2,475.0 | 2,482.5 | -118.5 | -4.6 | 4,933,200 |
| 7/26 | 2,749.0 | 2,758.0 | 2,582.0 | 2,601.0 | -158.0 | -5.7 | 2,058,800 |
| 7/19 | 2,837.0 | 2,847.5 | 2,731.5 | 2,759.0 | -93.5 | -3.3 | 1,516,500 |
| 7/12 | 2,800.5 | 2,870.0 | 2,695.5 | 2,852.5 | +38.5 | +1.4 | 2,178,500 |
| 7/5 | 2,851.5 | 2,892.0 | 2,783.0 | 2,814.0 | -14.5 | -0.5 | 1,681,500 |
| 6/28 | 2,807.5 | 2,895.5 | 2,794.0 | 2,828.5 | +54.0 | +2.0 | 2,013,700 |
| 6/21 | 2,745.5 | 2,827.5 | 2,686.0 | 2,774.5 | -8.5 | -0.3 | 2,232,100 |
| 6/14 | 2,882.0 | 2,928.0 | 2,725.0 | 2,783.0 | -98.5 | -3.4 | 2,126,100 |
| 6/7 | 3,074.0 | 3,099.0 | 2,852.0 | 2,881.5 | -163.5 | -5.4 | 2,142,400 |
| 5/31 | 3,032.0 | 3,068.0 | 2,927.0 | 3,045.0 | +34.0 | +1.1 | 1,407,700 |
| 5/24 | 3,054.0 | 3,107.0 | 2,978.0 | 3,011.0 | -33.0 | -1.1 | 1,172,600 |
| 5/17 | 3,100.0 | 3,158.0 | 2,983.0 | 3,044.0 | -68.0 | -2.2 | 1,697,200 |
| 5/10 | 3,050.0 | 3,196.0 | 3,016.0 | 3,112.0 | +80.0 | +2.6 | 1,756,800 |
| 5/2 | 3,075.0 | 3,093.0 | 2,988.0 | 3,032.0 | +16.0 | +0.5 | 2,038,400 |
▶︎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
