8015東証P貸借
業種 卸売業
豊田通商 株価時系列データ
PTS
2,555
円
(17:25)
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 |
|---|---|
| 3,544.9 (24/03/22) | 2,122.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,544.9 (24/03/22) | 2,122.0 (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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,700.5 | 2,707.0 | 2,527.5 | 2,555.0 | -99.0 | -3.7 | 8,437,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,843.3 | 1,906.6 | 1,839.9 | 1,876.6 | +36.7 | +2.0 | 10,779,408 |
| 2/24 | 1,873.3 | 1,876.6 | 1,823.3 | 1,839.9 | -26.7 | -1.4 | 5,108,751 |
| 2/17 | 1,853.3 | 1,906.6 | 1,839.9 | 1,866.6 | +10.0 | +0.5 | 9,133,291 |
| 2/10 | 1,833.3 | 1,906.6 | 1,829.9 | 1,856.6 | +56.7 | +3.2 | 11,315,813 |
| 2/3 | 1,809.9 | 1,853.3 | 1,786.6 | 1,799.9 | -13.4 | -0.7 | 8,424,384 |
| 1/27 | 1,746.6 | 1,816.6 | 1,726.6 | 1,813.3 | +100.0 | +5.8 | 8,595,086 |
| 1/20 | 1,619.9 | 1,736.6 | 1,606.6 | 1,713.3 | +70.0 | +4.3 | 11,972,220 |
| 1/13 | 1,613.3 | 1,659.9 | 1,611.6 | 1,643.3 | +41.7 | +2.6 | 7,401,674 |
| 1/6 | 1,606.6 | 1,613.3 | 1,589.9 | 1,601.6 | -26.7 | -1.6 | 5,118,051 |
| 12/30 | 1,629.9 | 1,648.3 | 1,603.3 | 1,628.3 | +8.4 | +0.5 | 7,492,875 |
| 12/23 | 1,756.6 | 1,763.3 | 1,611.6 | 1,619.9 | -153.4 | -8.7 | 13,540,635 |
| 12/16 | 1,779.9 | 1,803.3 | 1,763.3 | 1,773.3 | -3.3 | -0.2 | 7,553,475 |
| 12/9 | 1,709.9 | 1,793.3 | 1,703.3 | 1,776.6 | +60.0 | +3.5 | 10,244,502 |
| 12/2 | 1,746.6 | 1,776.6 | 1,699.9 | 1,716.6 | -13.3 | -0.8 | 12,331,323 |
| 11/25 | 1,686.6 | 1,756.6 | 1,679.9 | 1,729.9 | +40.0 | +2.4 | 6,104,461 |
| 11/18 | 1,726.6 | 1,729.9 | 1,673.3 | 1,689.9 | -50.0 | -2.9 | 8,487,385 |
| 11/11 | 1,706.6 | 1,746.6 | 1,686.6 | 1,739.9 | +43.3 | +2.6 | 9,624,996 |
| 11/4 | 1,639.9 | 1,699.9 | 1,631.6 | 1,696.6 | +155.0 | +10.1 | 12,781,328 |
| 10/28 | 1,573.3 | 1,609.9 | 1,528.3 | 1,541.6 | +10.0 | +0.7 | 13,318,333 |
| 10/21 | 1,536.6 | 1,583.3 | 1,526.6 | 1,531.6 | -38.3 | -2.4 | 8,156,181 |
| 10/14 | 1,563.3 | 1,579.9 | 1,519.9 | 1,569.9 | -16.7 | -1.1 | 8,157,981 |
| 10/7 | 1,483.3 | 1,633.3 | 1,483.3 | 1,586.6 | +93.3 | +6.3 | 11,098,311 |
| 9/30 | 1,599.9 | 1,599.9 | 1,473.3 | 1,493.3 | -135.0 | -8.3 | 15,036,450 |
| 9/22 | 1,656.6 | 1,673.3 | 1,598.3 | 1,628.3 | -6.6 | -0.4 | 5,437,854 |
| 9/16 | 1,686.6 | 1,696.6 | 1,624.9 | 1,634.9 | -28.4 | -1.7 | 8,575,286 |
| 9/9 | 1,589.9 | 1,664.9 | 1,576.6 | 1,663.3 | +80.0 | +5.1 | 10,072,601 |
| 9/2 | 1,633.3 | 1,666.6 | 1,574.9 | 1,583.3 | -83.3 | -5.0 | 9,314,193 |
| 8/26 | 1,593.3 | 1,679.9 | 1,583.3 | 1,666.6 | +71.7 | +4.5 | 10,149,701 |
| 8/19 | 1,594.9 | 1,611.6 | 1,571.6 | 1,594.9 | +6.6 | +0.4 | 6,651,066 |
| 8/12 | 1,528.3 | 1,589.9 | 1,514.9 | 1,588.3 | +58.4 | +3.8 | 7,354,873 |
▶︎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
