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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 2,196.0 | 2,235.0 | 2,123.0 | 2,227.0 | +136.0 | +6.5 | 3,173,600 |
| 7/29 | 2,282.0 | 2,284.0 | 2,045.0 | 2,091.0 | -191.0 | -8.4 | 3,115,300 |
| 7/22 | 2,172.0 | 2,298.0 | 2,164.0 | 2,282.0 | +142.0 | +6.6 | 1,787,800 |
| 7/15 | 2,185.0 | 2,185.0 | 2,093.0 | 2,140.0 | -7.0 | -0.3 | 1,523,400 |
| 7/8 | 2,106.0 | 2,174.0 | 2,026.0 | 2,147.0 | +66.0 | +3.2 | 2,152,900 |
| 7/1 | 2,195.0 | 2,211.0 | 2,064.0 | 2,081.0 | -67.0 | -3.1 | 2,786,000 |
| 6/24 | 2,106.0 | 2,169.0 | 2,052.0 | 2,148.0 | +72.0 | +3.5 | 2,094,500 |
| 6/17 | 2,136.0 | 2,157.0 | 2,048.0 | 2,076.0 | -110.0 | -5.0 | 2,253,800 |
| 6/10 | 2,111.0 | 2,221.0 | 2,106.0 | 2,186.0 | +58.0 | +2.7 | 1,905,800 |
| 6/3 | 2,026.0 | 2,176.0 | 2,018.0 | 2,128.0 | +125.0 | +6.2 | 2,678,500 |
| 5/27 | 1,999.0 | 2,026.0 | 1,960.0 | 2,003.0 | +10.0 | +0.5 | 2,404,500 |
| 5/20 | 1,996.0 | 2,035.0 | 1,941.0 | 1,993.0 | +20.0 | +1.0 | 2,685,700 |
| 5/13 | 1,898.0 | 1,980.0 | 1,851.0 | 1,973.0 | +76.0 | +4.0 | 3,662,900 |
| 5/6 | 1,912.0 | 1,932.0 | 1,880.0 | 1,897.0 | -4.0 | -0.2 | 1,691,400 |
| 4/28 | 1,802.0 | 1,927.0 | 1,757.0 | 1,901.0 | +43.0 | +2.3 | 2,968,700 |
| 4/22 | 1,784.0 | 1,871.0 | 1,757.0 | 1,858.0 | +60.0 | +3.3 | 2,374,200 |
| 4/15 | 1,799.0 | 1,830.0 | 1,766.0 | 1,798.0 | +12.0 | +0.7 | 1,937,000 |
| 4/8 | 2,016.0 | 2,028.0 | 1,773.0 | 1,786.0 | -254.0 | -12.5 | 3,577,400 |
| 4/1 | 2,051.0 | 2,075.0 | 1,989.0 | 2,040.0 | +17.0 | +0.8 | 2,018,400 |
| 3/25 | 1,977.0 | 2,044.0 | 1,977.0 | 2,023.0 | +60.0 | +3.1 | 1,994,200 |
| 3/18 | 1,818.0 | 1,982.0 | 1,804.0 | 1,963.0 | +137.0 | +7.5 | 2,431,000 |
| 3/11 | 1,937.0 | 1,942.0 | 1,796.0 | 1,826.0 | -193.0 | -9.6 | 3,883,900 |
| 3/4 | 2,136.0 | 2,197.0 | 2,008.0 | 2,019.0 | -116.0 | -5.4 | 2,335,000 |
| 2/25 | 2,260.0 | 2,268.0 | 2,113.0 | 2,135.0 | -159.0 | -6.9 | 1,113,900 |
| 2/18 | 2,276.0 | 2,324.0 | 2,232.0 | 2,294.0 | -32.0 | -1.4 | 1,896,900 |
| 2/10 | 2,265.0 | 2,386.0 | 2,212.0 | 2,326.0 | +41.0 | +1.8 | 1,807,500 |
| 2/4 | 2,362.0 | 2,447.0 | 2,181.0 | 2,285.0 | -89.0 | -3.8 | 3,806,700 |
| 1/28 | 2,392.0 | 2,495.0 | 2,311.0 | 2,374.0 | -39.0 | -1.6 | 2,235,000 |
| 1/21 | 2,717.0 | 2,787.0 | 2,370.0 | 2,413.0 | -304.0 | -11.2 | 2,647,500 |
| 1/14 | 2,660.0 | 2,750.0 | 2,619.0 | 2,717.0 | +66.0 | +2.5 | 1,810,100 |
▶︎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
