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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 2,601.0 | 2,612.0 | 2,434.5 | 2,466.0 | -83.5 | -3.3 | 1,693,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,400.0 | 3,418.0 | 3,190.0 | 3,212.0 | -139.0 | -4.2 | 1,822,900 |
| 9/22 | 3,347.0 | 3,567.0 | 3,308.0 | 3,351.0 | +25.0 | +0.8 | 2,332,000 |
| 9/15 | 3,213.0 | 3,363.0 | 3,175.0 | 3,326.0 | +113.0 | +3.5 | 2,555,700 |
| 9/8 | 3,180.0 | 3,332.0 | 3,178.0 | 3,213.0 | +49.0 | +1.6 | 2,161,300 |
| 9/1 | 3,010.0 | 3,171.0 | 2,961.5 | 3,164.0 | +172.0 | +5.8 | 2,269,300 |
| 8/25 | 3,006.0 | 3,024.0 | 2,944.0 | 2,992.0 | -6.5 | -0.2 | 1,706,100 |
| 8/18 | 3,084.0 | 3,116.0 | 2,981.5 | 2,998.5 | -71.5 | -2.3 | 1,303,800 |
| 8/10 | 3,023.0 | 3,139.0 | 2,981.0 | 3,070.0 | +60.0 | +2.0 | 2,480,900 |
| 8/4 | 2,990.0 | 3,122.0 | 2,957.0 | 3,010.0 | +177.5 | +6.3 | 3,522,300 |
| 7/28 | 2,789.5 | 2,864.0 | 2,681.5 | 2,832.5 | +76.5 | +2.8 | 2,477,800 |
| 7/21 | 2,643.0 | 2,780.5 | 2,621.5 | 2,756.0 | +103.0 | +3.9 | 1,165,700 |
| 7/14 | 2,847.0 | 2,847.0 | 2,614.5 | 2,653.0 | -103.0 | -3.7 | 2,028,700 |
| 7/7 | 2,768.5 | 2,849.0 | 2,711.5 | 2,756.0 | +34.0 | +1.3 | 2,710,800 |
| 6/30 | 2,524.5 | 2,749.5 | 2,510.5 | 2,722.0 | +197.5 | +7.8 | 2,488,600 |
| 6/23 | 2,569.0 | 2,574.5 | 2,473.0 | 2,524.5 | -20.5 | -0.8 | 1,708,000 |
| 6/16 | 2,384.0 | 2,603.5 | 2,381.5 | 2,545.0 | +173.0 | +7.3 | 2,442,700 |
| 6/9 | 2,330.0 | 2,395.5 | 2,296.0 | 2,372.0 | +91.0 | +4.0 | 1,620,100 |
| 6/2 | 2,365.0 | 2,379.0 | 2,215.0 | 2,281.0 | -45.0 | -1.9 | 2,013,400 |
| 5/26 | 2,312.0 | 2,384.0 | 2,295.0 | 2,326.0 | +5.0 | +0.2 | 1,710,900 |
| 5/19 | 2,359.0 | 2,394.0 | 2,309.0 | 2,321.0 | -31.0 | -1.3 | 1,819,200 |
| 5/12 | 2,285.0 | 2,378.0 | 2,264.0 | 2,352.0 | +41.0 | +1.8 | 1,862,500 |
| 5/2 | 2,302.0 | 2,341.0 | 2,294.0 | 2,311.0 | -4.0 | -0.2 | 793,200 |
| 4/28 | 2,187.0 | 2,346.0 | 2,185.0 | 2,315.0 | +125.0 | +5.7 | 3,142,500 |
| 4/21 | 2,201.0 | 2,229.0 | 2,178.0 | 2,190.0 | -8.0 | -0.4 | 1,310,100 |
| 4/14 | 2,211.0 | 2,236.0 | 2,176.0 | 2,198.0 | +9.0 | +0.4 | 978,700 |
| 4/7 | 2,298.0 | 2,315.0 | 2,156.0 | 2,189.0 | -91.0 | -4.0 | 975,400 |
| 3/31 | 2,183.0 | 2,292.0 | 2,142.0 | 2,280.0 | +122.0 | +5.7 | 1,599,200 |
| 3/24 | 2,075.0 | 2,174.0 | 2,070.0 | 2,158.0 | +43.0 | +2.0 | 1,009,700 |
| 3/17 | 2,281.0 | 2,281.0 | 2,055.0 | 2,115.0 | -197.0 | -8.5 | 1,365,600 |
| 3/10 | 2,293.0 | 2,330.0 | 2,270.0 | 2,312.0 | +25.0 | +1.1 | 1,008,600 |
▶︎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
