日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トヨタ自動車(7203)の株価時系列情報

トヨタ自動車(7203)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2008/12/30 2,885 2,925 2,880 2,905 6,775,900
2008/12/29 2,895 2,935 2,840 2,935 9,245,600
2008/12/26 2,885 2,910 2,870 2,900 9,566,000
2008/12/25 2,785 2,845 2,785 2,845 10,160,300
2008/12/24 2,790 2,830 2,765 2,780 15,389,200
2008/12/22 2,855 2,900 2,795 2,895 17,053,300
2008/12/19 2,965 2,990 2,900 2,900 16,527,800
2008/12/18 2,950 3,020 2,930 2,960 17,998,300
2008/12/17 3,030 3,050 2,900 3,030 22,597,600
2008/12/16 2,965 3,060 2,915 3,010 18,824,600
2008/12/15 2,840 3,080 2,830 3,030 27,882,500
2008/12/12 2,930 3,010 2,705 2,760 35,774,100
2008/12/11 2,955 3,070 2,865 3,070 23,189,400
2008/12/10 2,710 2,960 2,705 2,930 24,549,900
2008/12/09 2,730 2,805 2,715 2,750 20,811,500
2008/12/08 2,660 2,740 2,585 2,730 20,832,000
2008/12/05 2,720 2,745 2,650 2,650 21,194,200
2008/12/04 2,830 2,835 2,695 2,700 23,821,300
2008/12/03 2,865 2,885 2,750 2,800 20,188,200
2008/12/02 2,845 2,870 2,820 2,825 18,489,000
2008/12/01 2,980 2,985 2,905 2,945 13,390,600
2008/11/28 2,980 3,050 2,965 3,000 15,122,100
2008/11/27 3,070 3,090 2,930 2,950 16,137,100
2008/11/26 3,030 3,060 2,980 2,985 15,838,800
2008/11/25 3,250 3,260 3,020 3,130 19,282,700
2008/11/21 2,880 3,120 2,840 3,080 26,593,400
2008/11/20 2,990 2,990 2,935 2,945 20,675,400
2008/11/19 3,060 3,100 3,010 3,050 13,547,000
2008/11/18 3,080 3,170 3,050 3,050 15,471,300
2008/11/17 3,090 3,180 3,050 3,130 19,831,000
2008/11/14 3,270 3,280 3,100 3,140 16,158,600
2008/11/13 3,080 3,160 3,060 3,080 16,925,500
2008/11/12 3,200 3,280 3,180 3,240 18,868,500
2008/11/11 3,390 3,430 3,300 3,300 19,138,700
2008/11/10 3,530 3,560 3,380 3,470 20,218,400
2008/11/07 3,330 3,470 3,310 3,460 34,932,300
2008/11/06 3,980 4,020 3,810 3,810 19,882,200
2008/11/05 3,990 4,250 3,970 4,250 23,209,200
2008/11/04 3,930 3,950 3,850 3,850 16,415,800
2008/10/31 3,750 3,950 3,680 3,730 22,327,200
2008/10/30 3,550 3,940 3,540 3,900 27,194,500
2008/10/29 3,550 3,570 3,310 3,500 21,219,500
2008/10/28 2,975 3,230 2,860 3,170 24,205,900
2008/10/27 3,150 3,240 2,900 2,940 30,011,200
2008/10/24 3,320 3,330 3,200 3,200 15,420,900
2008/10/23 3,400 3,420 3,280 3,420 19,616,000
2008/10/22 3,700 3,770 3,530 3,530 14,656,200
2008/10/21 3,810 3,820 3,760 3,790 12,487,400
2008/10/20 3,470 3,640 3,440 3,610 15,308,400
2008/10/17 3,450 3,480 3,370 3,420 14,829,000
2008/10/16 3,350 3,450 3,300 3,310 17,017,000
2008/10/15 3,670 3,700 3,510 3,650 16,576,400
2008/10/14 3,720 3,720 3,620 3,720 18,925,600
2008/10/10 3,050 3,300 3,040 3,220 23,278,000
2008/10/09 3,330 3,520 3,270 3,380 28,148,300
2008/10/08 3,480 3,550 3,230 3,280 24,236,000
2008/10/07 3,610 3,820 3,580 3,710 22,161,900
2008/10/06 4,020 4,020 3,900 3,900 18,841,000
2008/10/03 4,130 4,140 4,030 4,080 18,219,500
2008/10/02 4,420 4,430 4,230 4,310 13,546,900
2008/10/01 4,490 4,500 4,410 4,460 9,910,900
2008/09/30 4,340 4,470 4,340 4,380 16,397,300
2008/09/29 4,690 4,730 4,540 4,590 8,594,000
2008/09/26 4,760 4,820 4,690 4,740 10,790,400
2008/09/25 4,700 4,740 4,650 4,690 8,217,600
2008/09/24 4,800 4,820 4,720 4,810 13,056,900
2008/09/22 4,860 4,900 4,820 4,870 9,126,700
2008/09/19 4,550 4,720 4,550 4,720 12,819,200
2008/09/18 4,490 4,530 4,370 4,450 13,067,600
2008/09/17 4,620 4,640 4,560 4,590 10,582,500
2008/09/16 4,450 4,620 4,420 4,610 16,371,600
2008/09/12 4,870 4,880 4,700 4,790 15,754,900
2008/09/11 4,970 5,000 4,820 4,830 12,859,300
2008/09/10 4,850 5,020 4,850 4,920 12,548,100
2008/09/09 4,950 4,980 4,900 4,930 10,770,800
2008/09/08 4,900 4,980 4,880 4,940 9,830,000
2008/09/05 4,740 4,790 4,720 4,750 11,999,400
2008/09/04 4,880 4,980 4,870 4,870 11,265,500
2008/09/03 4,850 4,900 4,820 4,850 7,961,000
2008/09/02 4,800 4,880 4,730 4,750 7,513,700
2008/09/01 4,830 4,920 4,810 4,820 8,291,300
2008/08/29 4,800 4,940 4,800 4,930 12,081,200
2008/08/28 4,820 4,820 4,740 4,770 5,547,700
2008/08/27 4,850 4,860 4,740 4,770 9,371,100
2008/08/26 4,860 4,920 4,810 4,900 7,055,600
2008/08/25 4,900 4,950 4,880 4,910 7,091,900
2008/08/22 4,780 4,780 4,720 4,770 5,299,100
2008/08/21 4,850 4,860 4,760 4,790 8,620,800
2008/08/20 4,820 4,860 4,790 4,830 9,978,900
2008/08/19 5,000 5,000 4,900 4,920 12,514,600
2008/08/18 5,030 5,080 4,940 5,070 14,663,400
2008/08/15 4,920 5,040 4,920 5,020 9,714,900
2008/08/14 4,920 4,970 4,880 4,880 13,802,200
2008/08/13 5,010 5,010 4,950 4,960 13,700,700
2008/08/12 5,070 5,080 5,000 5,020 14,059,700
2008/08/11 4,940 5,050 4,930 5,030 18,481,700
2008/08/08 4,730 4,870 4,680 4,830 27,091,000
2008/08/07 4,690 4,710 4,500 4,580 12,786,100
2008/08/06 4,640 4,660 4,580 4,640 9,851,800
2008/08/05 4,500 4,580 4,470 4,500 9,209,400
2008/08/04 4,550 4,560 4,410 4,460 11,886,200
2008/08/01 4,650 4,710 4,580 4,610 10,558,400
2008/07/31 4,780 4,780 4,640 4,660 13,343,500
2008/07/30 4,800 4,840 4,750 4,770 7,359,700
2008/07/29 4,760 4,760 4,680 4,750 10,084,400
2008/07/28 4,950 4,970 4,860 4,880 8,624,200
2008/07/25 5,020 5,040 4,910 4,940 9,939,100
2008/07/24 5,060 5,120 5,020 5,120 13,897,700
2008/07/23 4,960 5,000 4,850 4,870 10,459,900
2008/07/22 4,750 4,910 4,730 4,910 10,404,900
2008/07/18 4,730 4,770 4,650 4,650 8,037,200
2008/07/17 4,740 4,770 4,640 4,680 8,393,500
2008/07/16 4,630 4,710 4,580 4,640 10,500,000
2008/07/15 4,730 4,740 4,630 4,680 10,690,500
2008/07/14 4,850 4,890 4,800 4,800 10,671,800
2008/07/11 4,980 4,980 4,870 4,890 13,042,300
2008/07/10 4,900 5,010 4,900 4,980 6,660,400
2008/07/09 4,990 5,050 4,920 4,930 7,387,500
2008/07/08 5,000 5,020 4,910 4,930 9,960,600
2008/07/07 4,930 5,000 4,870 4,990 8,269,000
2008/07/04 4,920 4,940 4,860 4,920 8,479,400
2008/07/03 4,870 4,920 4,830 4,900 15,754,800
2008/07/02 5,030 5,050 4,920 4,940 12,349,700
2008/07/01 5,020 5,110 5,010 5,010 8,486,900
2008/06/30 5,070 5,100 5,000 5,010 9,945,600
2008/06/27 5,050 5,080 5,030 5,070 13,051,500
2008/06/26 5,160 5,210 5,140 5,170 10,474,200
2008/06/25 5,180 5,190 5,070 5,160 13,619,000
2008/06/24 5,250 5,290 5,210 5,230 11,116,900
2008/06/23 5,280 5,330 5,250 5,310 8,230,900
2008/06/20 5,500 5,540 5,380 5,410 10,716,600
2008/06/19 5,570 5,570 5,450 5,490 10,367,700
2008/06/18 5,550 5,680 5,550 5,670 8,368,500
2008/06/17 5,640 5,670 5,590 5,600 7,379,100
2008/06/16 5,600 5,670 5,560 5,650 10,753,800
2008/06/13 5,430 5,520 5,360 5,490 20,620,900
2008/06/12 5,400 5,460 5,390 5,400 11,711,700
2008/06/11 5,520 5,580 5,470 5,550 11,969,500
2008/06/10 5,490 5,520 5,390 5,420 9,311,200
2008/06/09 5,410 5,470 5,400 5,430 8,784,600
2008/06/06 5,700 5,710 5,580 5,590 8,125,200
2008/06/05 5,540 5,600 5,470 5,590 12,746,200
2008/06/04 5,420 5,570 5,420 5,570 14,011,400
2008/06/03 5,370 5,420 5,300 5,400 11,360,900
2008/06/02 5,400 5,470 5,340 5,470 12,208,000
2008/05/30 5,270 5,370 5,250 5,370 14,487,300
2008/05/29 5,100 5,200 5,080 5,190 13,170,100
2008/05/28 5,120 5,140 5,010 5,020 10,250,700
2008/05/27 5,050 5,140 5,050 5,100 6,460,600
2008/05/26 5,050 5,070 5,000 5,010 9,482,700
2008/05/23 5,220 5,270 5,130 5,140 8,656,100
2008/05/22 5,150 5,210 5,100 5,180 12,943,800
2008/05/21 5,320 5,330 5,210 5,240 10,498,800
2008/05/20 5,470 5,480 5,370 5,420 7,086,600
2008/05/19 5,350 5,520 5,330 5,480 14,074,700
2008/05/16 5,460 5,470 5,330 5,350 9,294,400
2008/05/15 5,310 5,440 5,300 5,380 12,395,500
2008/05/14 5,320 5,340 5,200 5,280 9,748,500
2008/05/13 5,280 5,310 5,230 5,290 7,563,400
2008/05/12 5,200 5,250 5,160 5,250 10,810,900
2008/05/09 5,280 5,360 5,220 5,300 16,635,800
2008/05/08 5,500 5,550 5,450 5,480 11,093,800
2008/05/07 5,550 5,590 5,520 5,580 9,687,200
2008/05/02 5,390 5,460 5,370 5,430 10,836,500
2008/05/01 5,280 5,320 5,270 5,280 6,097,500
2008/04/30 5,220 5,370 5,200 5,270 10,759,900
2008/04/28 5,310 5,420 5,260 5,310 16,857,800
2008/04/25 5,250 5,290 5,240 5,290 8,973,000
2008/04/24 5,200 5,220 5,090 5,130 8,059,200
2008/04/23 5,130 5,250 5,120 5,140 8,946,500
2008/04/22 5,270 5,290 5,190 5,230 10,124,100
2008/04/21 5,300 5,390 5,270 5,370 13,979,000
2008/04/18 5,090 5,150 5,040 5,110 9,836,500
2008/04/17 4,990 5,060 4,970 5,010 14,574,100
2008/04/16 4,920 4,920 4,870 4,880 7,036,200
2008/04/15 4,850 4,920 4,830 4,870 7,018,200
2008/04/14 4,800 4,850 4,800 4,820 9,486,800
2008/04/11 4,870 4,950 4,840 4,950 11,653,200
2008/04/10 4,850 4,890 4,820 4,830 11,855,400
2008/04/09 4,990 5,000 4,880 4,900 9,494,400
2008/04/08 5,010 5,070 4,910 4,940 13,442,600
2008/04/07 4,980 5,000 4,820 4,990 24,563,400
2008/04/04 5,080 5,090 4,990 4,990 13,868,100
2008/04/03 5,200 5,210 5,080 5,160 15,313,200
2008/04/02 5,210 5,270 5,200 5,240 10,506,700
2008/04/01 5,010 5,100 4,970 5,020 13,856,700
2008/03/31 5,100 5,130 4,920 4,970 18,048,800
2008/03/28 5,150 5,240 5,040 5,240 8,760,200
2008/03/27 5,150 5,150 5,060 5,110 12,106,300
2008/03/26 5,280 5,310 5,170 5,260 9,757,500
2008/03/25 5,370 5,380 5,240 5,340 13,304,700
2008/03/24 5,220 5,360 5,220 5,270 9,808,700
2008/03/21 5,120 5,230 5,070 5,220 11,292,100
2008/03/19 5,090 5,160 5,010 5,080 18,881,400
2008/03/18 4,810 4,940 4,810 4,890 14,874,900
2008/03/17 4,950 4,960 4,830 4,830 18,672,500
2008/03/14 5,200 5,250 5,010 5,090 24,825,800
2008/03/13 5,380 5,380 5,160 5,250 12,091,800
2008/03/12 5,600 5,600 5,400 5,410 11,421,800
2008/03/11 5,080 5,330 5,040 5,310 15,878,800
2008/03/10 5,280 5,320 5,190 5,200 13,808,500
2008/03/07 5,350 5,360 5,290 5,330 11,092,100
2008/03/06 5,500 5,540 5,440 5,510 10,166,000
2008/03/05 5,450 5,580 5,390 5,460 13,782,400
2008/03/04 5,600 5,640 5,440 5,500 15,033,000
2008/03/03 5,520 5,610 5,450 5,560 15,062,000
2008/02/29 5,760 5,820 5,700 5,750 13,070,600
2008/02/28 5,990 6,000 5,860 5,910 10,305,500
2008/02/27 6,020 6,090 6,000 6,060 8,593,500
2008/02/26 6,050 6,060 5,930 5,970 9,872,500
2008/02/25 5,960 6,030 5,870 5,990 12,989,200
2008/02/22 5,980 5,990 5,870 5,960 12,755,200
2008/02/21 6,110 6,170 6,000 6,080 15,115,700
2008/02/20 6,370 6,400 6,070 6,090 22,940,400
2008/02/19 6,300 6,390 6,300 6,310 16,490,500
2008/02/18 6,050 6,240 6,050 6,200 14,264,100
2008/02/15 5,980 6,040 5,920 6,030 11,475,900
2008/02/14 5,950 6,020 5,950 6,000 13,880,700
2008/02/13 6,040 6,050 5,830 5,870 14,715,700
2008/02/12 5,880 6,020 5,870 5,970 14,339,300
2008/02/08 5,910 6,020 5,860 5,880 17,067,000
2008/02/07 5,800 5,930 5,790 5,900 20,541,900
2008/02/06 5,630 5,840 5,580 5,800 22,715,200
2008/02/05 5,860 5,870 5,700 5,780 10,533,300
2008/02/04 5,820 5,940 5,820 5,900 10,820,000
2008/02/01 5,750 5,950 5,680 5,780 17,129,300
2008/01/31 5,490 5,840 5,480 5,820 22,203,600
2008/01/30 5,570 5,580 5,440 5,520 10,812,500
2008/01/29 5,540 5,570 5,370 5,500 12,049,100
2008/01/28 5,470 5,530 5,300 5,340 15,378,700
2008/01/25 5,370 5,570 5,350 5,570 14,328,100
2008/01/24 5,180 5,260 5,160 5,240 14,282,500
2008/01/23 5,130 5,200 5,050 5,100 16,815,600
2008/01/22 5,030 5,050 4,880 4,880 19,601,400
2008/01/21 5,360 5,380 5,250 5,260 11,695,000
2008/01/18 5,270 5,450 5,250 5,440 15,391,700
2008/01/17 5,400 5,470 5,340 5,470 13,030,100
2008/01/16 5,330 5,410 5,280 5,310 14,519,300
2008/01/15 5,600 5,650 5,480 5,530 12,576,700
2008/01/11 5,740 5,750 5,610 5,630 10,288,200
2008/01/10 5,730 5,790 5,660 5,660 9,684,200
2008/01/09 5,610 5,810 5,600 5,810 10,014,900
2008/01/08 5,700 5,730 5,620 5,710 9,575,900
2008/01/07 5,700 5,790 5,670 5,710 9,519,500
2008/01/04 5,880 5,890 5,740 5,780 8,919,700

このページの先頭へ