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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 2,535.0 | 2,699.0 | 2,510.0 | 2,651.0 | +149.0 | +6.0 | 1,900,900 |
| 12/30 | 2,453.0 | 2,520.0 | 2,453.0 | 2,502.0 | +41.0 | +1.7 | 1,071,300 |
| 12/24 | 2,395.0 | 2,466.0 | 2,325.0 | 2,461.0 | +35.0 | +1.4 | 1,553,600 |
| 12/17 | 2,455.0 | 2,468.0 | 2,394.0 | 2,426.0 | -8.0 | -0.3 | 1,432,100 |
| 12/10 | 2,352.0 | 2,496.0 | 2,337.0 | 2,434.0 | +83.0 | +3.5 | 1,892,300 |
| 12/3 | 2,330.0 | 2,355.0 | 2,256.0 | 2,351.0 | -20.0 | -0.8 | 2,325,100 |
| 11/26 | 2,441.0 | 2,471.0 | 2,355.0 | 2,371.0 | -92.0 | -3.7 | 1,327,100 |
| 11/19 | 2,398.0 | 2,490.0 | 2,384.0 | 2,463.0 | +100.0 | +4.2 | 3,512,200 |
| 11/12 | 2,318.0 | 2,387.0 | 2,295.0 | 2,363.0 | +66.0 | +2.9 | 1,738,600 |
| 11/5 | 2,395.0 | 2,397.0 | 2,242.0 | 2,297.0 | -24.0 | -1.0 | 2,797,600 |
| 10/29 | 2,295.0 | 2,382.0 | 2,278.0 | 2,321.0 | +16.0 | +0.7 | 2,653,900 |
| 10/22 | 2,354.0 | 2,392.0 | 2,274.0 | 2,305.0 | -25.0 | -1.1 | 2,375,000 |
| 10/15 | 2,219.0 | 2,336.0 | 2,214.0 | 2,330.0 | +111.0 | +5.0 | 2,122,300 |
| 10/8 | 2,215.0 | 2,245.0 | 2,123.0 | 2,219.0 | +38.0 | +1.7 | 2,054,000 |
| 10/1 | 2,303.0 | 2,352.0 | 2,174.0 | 2,181.0 | -119.0 | -5.2 | 1,903,500 |
| 9/24 | 2,305.0 | 2,308.0 | 2,245.0 | 2,300.0 | -47.0 | -2.0 | 1,188,600 |
| 9/17 | 2,317.0 | 2,379.0 | 2,310.0 | 2,347.0 | -13.0 | -0.6 | 1,928,400 |
| 9/10 | 2,375.0 | 2,396.0 | 2,345.0 | 2,360.0 | +9.0 | +0.4 | 1,851,800 |
| 9/3 | 2,315.0 | 2,361.0 | 2,306.0 | 2,351.0 | +71.0 | +3.1 | 1,964,100 |
| 8/27 | 2,287.0 | 2,341.0 | 2,264.0 | 2,280.0 | +47.0 | +2.1 | 1,662,700 |
| 8/20 | 2,422.0 | 2,426.0 | 2,230.0 | 2,233.0 | -203.0 | -8.3 | 2,000,000 |
| 8/13 | 2,477.0 | 2,512.0 | 2,419.0 | 2,436.0 | -28.0 | -1.1 | 1,568,700 |
| 8/6 | 2,613.0 | 2,622.0 | 2,441.0 | 2,464.0 | -99.0 | -3.9 | 2,292,600 |
| 7/30 | 2,659.0 | 2,663.0 | 2,510.0 | 2,563.0 | -60.0 | -2.3 | 1,889,300 |
| 7/21 | 2,620.0 | 2,641.0 | 2,552.0 | 2,623.0 | -59.0 | -2.2 | 991,000 |
| 7/16 | 2,660.0 | 2,714.0 | 2,630.0 | 2,682.0 | +68.0 | +2.6 | 1,579,100 |
| 7/9 | 2,715.0 | 2,767.0 | 2,567.0 | 2,614.0 | -108.0 | -4.0 | 1,696,400 |
| 7/2 | 2,775.0 | 2,825.0 | 2,685.0 | 2,722.0 | -44.0 | -1.6 | 1,727,800 |
| 6/25 | 2,647.0 | 2,766.0 | 2,601.0 | 2,766.0 | +71.0 | +2.6 | 2,052,000 |
| 6/18 | 2,772.0 | 2,787.0 | 2,684.0 | 2,695.0 | -62.0 | -2.3 | 2,181,600 |
▶︎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
