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
2011/12/30 2,536 2,565 2,525 2,565 3,710,800
2011/12/29 2,517 2,531 2,505 2,530 2,702,000
2011/12/28 2,507 2,536 2,506 2,527 4,266,300
2011/12/27 2,504 2,519 2,501 2,506 2,538,100
2011/12/26 2,537 2,539 2,512 2,512 2,666,100
2011/12/22 2,501 2,512 2,483 2,496 4,023,400
2011/12/21 2,513 2,528 2,505 2,511 5,172,300
2011/12/20 2,509 2,515 2,475 2,476 3,726,000
2011/12/19 2,500 2,518 2,472 2,487 4,906,900
2011/12/16 2,546 2,546 2,490 2,498 6,966,400
2011/12/15 2,562 2,573 2,544 2,546 6,008,300
2011/12/14 2,578 2,590 2,562 2,578 6,541,300
2011/12/13 2,570 2,606 2,556 2,587 8,317,000
2011/12/12 2,675 2,690 2,616 2,617 9,938,800
2011/12/09 2,597 2,649 2,595 2,636 13,158,900
2011/12/08 2,640 2,663 2,628 2,647 6,324,300
2011/12/07 2,626 2,682 2,621 2,672 7,773,700
2011/12/06 2,632 2,656 2,603 2,606 6,890,900
2011/12/05 2,649 2,668 2,629 2,663 10,185,000
2011/12/02 2,567 2,594 2,550 2,594 5,394,900
2011/12/01 2,585 2,595 2,559 2,567 7,246,900
2011/11/30 2,518 2,519 2,478 2,509 7,177,100
2011/11/29 2,500 2,535 2,486 2,529 7,936,500
2011/11/28 2,450 2,506 2,447 2,483 8,092,800
2011/11/25 2,352 2,443 2,352 2,413 8,056,500
2011/11/24 2,335 2,396 2,330 2,376 7,079,500
2011/11/22 2,351 2,408 2,342 2,387 7,376,400
2011/11/21 2,427 2,431 2,376 2,385 8,329,600
2011/11/18 2,463 2,472 2,442 2,448 7,767,800
2011/11/17 2,457 2,525 2,450 2,505 8,784,900
2011/11/16 2,461 2,483 2,453 2,467 6,508,300
2011/11/15 2,463 2,490 2,457 2,471 4,911,700
2011/11/14 2,490 2,492 2,466 2,483 5,354,300
2011/11/11 2,493 2,502 2,450 2,454 7,759,800
2011/11/10 2,498 2,504 2,462 2,499 12,699,700
2011/11/09 2,517 2,553 2,512 2,542 6,299,600
2011/11/08 2,526 2,533 2,502 2,503 6,353,300
2011/11/07 2,551 2,555 2,524 2,546 5,816,400
2011/11/04 2,550 2,555 2,533 2,552 8,437,500
2011/11/02 2,569 2,570 2,503 2,505 9,825,700
2011/11/01 2,602 2,625 2,590 2,596 5,984,100
2011/10/31 2,630 2,710 2,627 2,644 10,766,000
2011/10/28 2,627 2,658 2,622 2,632 7,961,600
2011/10/27 2,541 2,587 2,536 2,584 6,230,100
2011/10/26 2,520 2,546 2,500 2,528 5,130,800
2011/10/25 2,568 2,574 2,528 2,536 5,691,200
2011/10/24 2,554 2,586 2,553 2,580 4,451,800
2011/10/21 2,556 2,566 2,543 2,547 3,623,200
2011/10/20 2,580 2,587 2,543 2,555 4,187,700
2011/10/19 2,607 2,614 2,568 2,580 4,483,000
2011/10/18 2,551 2,593 2,545 2,579 4,876,100
2011/10/17 2,600 2,639 2,594 2,629 5,636,200
2011/10/14 2,572 2,577 2,546 2,556 5,191,400
2011/10/13 2,625 2,631 2,591 2,600 5,091,500
2011/10/12 2,560 2,587 2,542 2,582 5,470,300
2011/10/11 2,587 2,619 2,581 2,590 7,902,400
2011/10/07 2,565 2,590 2,539 2,549 5,599,800
2011/10/06 2,538 2,568 2,532 2,538 6,895,200
2011/10/05 2,570 2,576 2,511 2,517 9,118,400
2011/10/04 2,590 2,609 2,549 2,568 9,411,700
2011/10/03 2,629 2,638 2,586 2,635 8,072,900
2011/09/30 2,695 2,705 2,659 2,688 7,742,200
2011/09/29 2,629 2,702 2,607 2,702 9,044,700
2011/09/28 2,659 2,678 2,635 2,678 8,783,700
2011/09/27 2,616 2,660 2,596 2,660 7,551,000
2011/09/26 2,630 2,633 2,562 2,583 9,580,600
2011/09/22 2,634 2,640 2,607 2,628 6,702,100
2011/09/21 2,685 2,708 2,663 2,672 6,660,000
2011/09/20 2,725 2,730 2,672 2,685 5,578,200
2011/09/16 2,730 2,741 2,716 2,734 7,574,800
2011/09/15 2,680 2,700 2,665 2,690 7,472,500
2011/09/14 2,631 2,657 2,612 2,634 5,568,300
2011/09/13 2,620 2,669 2,603 2,649 6,800,700
2011/09/12 2,604 2,635 2,603 2,625 7,149,900
2011/09/09 2,680 2,701 2,665 2,680 9,721,200
2011/09/08 2,707 2,727 2,676 2,700 5,670,400
2011/09/07 2,655 2,692 2,631 2,680 9,070,600
2011/09/06 2,623 2,638 2,602 2,605 8,602,400
2011/09/05 2,680 2,685 2,626 2,640 10,775,300
2011/09/02 2,734 2,745 2,701 2,711 10,876,200
2011/09/01 2,740 2,780 2,683 2,754 24,941,100
2011/08/31 2,716 2,747 2,700 2,734 9,645,000
2011/08/30 2,764 2,794 2,716 2,721 12,540,500
2011/08/29 2,750 2,752 2,697 2,715 13,692,100
2011/08/26 2,765 2,785 2,737 2,768 7,809,300
2011/08/25 2,766 2,800 2,742 2,764 11,716,300
2011/08/24 2,798 2,805 2,704 2,718 10,608,500
2011/08/23 2,730 2,767 2,702 2,763 10,556,700
2011/08/22 2,725 2,739 2,696 2,700 12,160,400
2011/08/19 2,755 2,775 2,747 2,768 10,566,200
2011/08/18 2,851 2,852 2,797 2,807 11,332,200
2011/08/17 2,874 2,888 2,835 2,855 7,520,900
2011/08/16 2,920 2,925 2,876 2,899 6,216,700
2011/08/15 2,869 2,902 2,850 2,901 9,490,500
2011/08/12 2,876 2,888 2,801 2,819 13,452,000
2011/08/11 2,850 2,875 2,840 2,851 9,897,400
2011/08/10 2,972 2,985 2,903 2,910 9,983,600
2011/08/09 2,900 2,939 2,838 2,937 16,939,200
2011/08/08 3,000 3,010 2,976 2,993 12,838,100
2011/08/05 3,015 3,045 3,010 3,040 13,476,800
2011/08/04 3,130 3,195 3,105 3,140 13,540,500
2011/08/03 3,145 3,155 3,105 3,120 10,061,200
2011/08/02 3,155 3,195 3,135 3,160 7,785,600
2011/08/01 3,170 3,220 3,170 3,170 8,552,200
2011/07/29 3,185 3,185 3,145 3,155 7,926,500
2011/07/28 3,200 3,210 3,160 3,185 12,406,200
2011/07/27 3,275 3,280 3,235 3,255 7,120,600
2011/07/26 3,300 3,325 3,290 3,295 4,809,300
2011/07/25 3,310 3,315 3,280 3,290 5,911,800
2011/07/22 3,335 3,345 3,315 3,335 5,598,300
2011/07/21 3,335 3,335 3,300 3,310 4,989,600
2011/07/20 3,340 3,355 3,310 3,325 5,244,500
2011/07/19 3,315 3,330 3,300 3,305 5,604,300
2011/07/15 3,330 3,350 3,320 3,330 4,088,800
2011/07/14 3,340 3,380 3,320 3,340 8,144,900
2011/07/13 3,340 3,380 3,330 3,365 6,169,400
2011/07/12 3,355 3,375 3,350 3,355 5,655,200
2011/07/11 3,425 3,435 3,410 3,420 3,916,000
2011/07/08 3,450 3,480 3,435 3,445 7,908,100
2011/07/07 3,410 3,415 3,385 3,400 4,408,500
2011/07/06 3,380 3,425 3,365 3,425 6,485,100
2011/07/05 3,390 3,405 3,380 3,390 4,602,600
2011/07/04 3,385 3,400 3,370 3,385 7,249,400
2011/07/01 3,320 3,350 3,315 3,335 6,584,800
2011/06/30 3,300 3,300 3,270 3,300 7,089,600
2011/06/29 3,250 3,270 3,240 3,270 6,502,800
2011/06/28 3,245 3,250 3,200 3,215 6,747,800
2011/06/27 3,285 3,285 3,205 3,210 8,368,700
2011/06/24 3,255 3,305 3,250 3,285 6,925,900
2011/06/23 3,230 3,270 3,225 3,250 4,909,900
2011/06/22 3,215 3,250 3,210 3,240 5,795,200
2011/06/21 3,205 3,220 3,175 3,205 6,066,200
2011/06/20 3,200 3,210 3,165 3,175 4,052,000
2011/06/17 3,215 3,220 3,155 3,175 6,673,200
2011/06/16 3,220 3,230 3,195 3,195 5,904,100
2011/06/15 3,270 3,270 3,220 3,250 5,746,200
2011/06/14 3,215 3,240 3,205 3,230 5,849,700
2011/06/13 3,230 3,245 3,210 3,220 7,873,000
2011/06/10 3,310 3,360 3,285 3,300 11,712,800
2011/06/09 3,270 3,290 3,250 3,270 4,346,800
2011/06/08 3,275 3,300 3,255 3,290 5,823,300
2011/06/07 3,235 3,305 3,225 3,285 7,655,000
2011/06/06 3,235 3,260 3,200 3,215 5,836,800
2011/06/03 3,275 3,285 3,225 3,230 6,239,500
2011/06/02 3,295 3,300 3,260 3,270 9,015,200
2011/06/01 3,415 3,420 3,370 3,380 6,182,400
2011/05/31 3,305 3,400 3,305 3,400 7,939,100
2011/05/30 3,335 3,340 3,300 3,330 5,074,200
2011/05/27 3,360 3,375 3,330 3,335 5,932,600
2011/05/26 3,335 3,370 3,330 3,355 7,502,800
2011/05/25 3,305 3,370 3,300 3,315 13,571,000
2011/05/24 3,220 3,270 3,220 3,245 6,228,800
2011/05/23 3,280 3,280 3,235 3,260 5,179,800
2011/05/20 3,280 3,320 3,260 3,280 6,540,800
2011/05/19 3,340 3,350 3,295 3,300 6,095,400
2011/05/18 3,305 3,330 3,285 3,310 7,374,000
2011/05/17 3,325 3,325 3,285 3,305 7,434,700
2011/05/16 3,375 3,375 3,320 3,340 7,790,900
2011/05/13 3,395 3,425 3,345 3,400 12,882,600
2011/05/12 3,300 3,425 3,295 3,370 20,316,200
2011/05/11 3,285 3,315 3,265 3,270 10,473,800
2011/05/10 3,185 3,305 3,165 3,250 12,800,100
2011/05/09 3,240 3,240 3,180 3,195 6,376,100
2011/05/06 3,205 3,230 3,200 3,210 7,735,000
2011/05/02 3,300 3,310 3,270 3,290 6,706,800
2011/04/28 3,200 3,240 3,185 3,230 10,585,800
2011/04/27 3,205 3,235 3,180 3,185 8,186,400
2011/04/26 3,240 3,250 3,185 3,195 10,322,100
2011/04/25 3,280 3,320 3,270 3,275 8,592,400
2011/04/22 3,170 3,320 3,160 3,295 13,248,700
2011/04/21 3,170 3,215 3,145 3,195 7,982,800
2011/04/20 3,125 3,175 3,095 3,170 9,225,700
2011/04/19 3,190 3,195 3,115 3,125 14,384,600
2011/04/18 3,245 3,260 3,220 3,225 6,995,200
2011/04/15 3,240 3,260 3,225 3,240 7,538,900
2011/04/14 3,275 3,290 3,240 3,270 8,757,400
2011/04/13 3,225 3,295 3,220 3,285 9,622,600
2011/04/12 3,220 3,240 3,200 3,240 10,907,700
2011/04/11 3,290 3,300 3,240 3,260 8,378,900
2011/04/08 3,275 3,345 3,250 3,340 11,492,600
2011/04/07 3,300 3,325 3,285 3,295 8,376,500
2011/04/06 3,295 3,315 3,230 3,265 13,603,700
2011/04/05 3,335 3,335 3,220 3,260 9,785,400
2011/04/04 3,375 3,380 3,340 3,340 5,489,500
2011/04/01 3,355 3,380 3,320 3,355 9,028,400
2011/03/31 3,375 3,380 3,320 3,350 8,039,700
2011/03/30 3,290 3,340 3,250 3,330 9,566,600
2011/03/29 3,285 3,290 3,220 3,255 13,071,900
2011/03/28 3,285 3,310 3,260 3,295 7,684,800
2011/03/25 3,280 3,280 3,230 3,275 11,460,200
2011/03/24 3,290 3,300 3,210 3,215 10,468,100
2011/03/23 3,310 3,325 3,270 3,305 12,255,100
2011/03/22 3,410 3,415 3,290 3,345 16,057,900
2011/03/18 3,260 3,335 3,210 3,215 21,658,700
2011/03/17 3,180 3,290 3,155 3,270 19,176,900
2011/03/16 3,300 3,380 3,240 3,345 25,428,500
2011/03/15 3,200 3,215 2,830 3,065 25,375,300
2011/03/14 3,175 3,400 3,160 3,310 27,156,900
2011/03/11 3,600 3,635 3,585 3,595 14,958,400
2011/03/10 3,670 3,680 3,625 3,650 9,700,300
2011/03/09 3,740 3,755 3,695 3,715 5,327,200
2011/03/08 3,680 3,730 3,680 3,700 5,777,900
2011/03/07 3,725 3,730 3,670 3,695 10,586,200
2011/03/04 3,835 3,835 3,770 3,785 7,625,600
2011/03/03 3,740 3,765 3,730 3,740 5,589,000
2011/03/02 3,800 3,805 3,740 3,745 14,094,100
2011/03/01 3,825 3,865 3,820 3,855 7,197,500
2011/02/28 3,760 3,840 3,715 3,820 11,817,400
2011/02/25 3,710 3,770 3,710 3,755 13,351,200
2011/02/24 3,680 3,735 3,665 3,675 11,027,300
2011/02/23 3,735 3,795 3,720 3,740 13,596,200
2011/02/22 3,865 3,870 3,790 3,805 11,222,300
2011/02/21 3,865 3,910 3,860 3,905 6,005,500
2011/02/18 3,895 3,895 3,865 3,885 7,696,400
2011/02/17 3,940 3,940 3,895 3,910 9,009,400
2011/02/16 3,905 3,950 3,895 3,905 12,282,600
2011/02/15 3,880 3,955 3,845 3,910 24,711,800
2011/02/14 3,820 3,880 3,815 3,870 17,899,200
2011/02/10 3,670 3,795 3,655 3,775 24,123,900
2011/02/09 3,650 3,680 3,630 3,670 23,477,100
2011/02/08 3,500 3,505 3,455 3,490 6,235,500
2011/02/07 3,505 3,520 3,485 3,490 5,960,700
2011/02/04 3,490 3,495 3,460 3,460 3,982,100
2011/02/03 3,460 3,465 3,430 3,440 6,090,300
2011/02/02 3,425 3,490 3,420 3,480 11,482,000
2011/02/01 3,385 3,400 3,345 3,370 7,693,900
2011/01/31 3,320 3,400 3,310 3,400 9,856,700
2011/01/28 3,440 3,455 3,380 3,390 7,745,600
2011/01/27 3,380 3,450 3,375 3,440 7,440,700
2011/01/26 3,435 3,450 3,390 3,400 7,962,600
2011/01/25 3,440 3,480 3,430 3,465 7,711,200
2011/01/24 3,415 3,430 3,380 3,415 6,715,300
2011/01/21 3,440 3,440 3,360 3,370 9,535,800
2011/01/20 3,490 3,495 3,430 3,445 6,797,200
2011/01/19 3,535 3,545 3,485 3,485 6,688,100
2011/01/18 3,490 3,555 3,485 3,510 7,761,800
2011/01/17 3,580 3,585 3,480 3,500 9,424,900
2011/01/14 3,550 3,595 3,545 3,550 14,414,200
2011/01/13 3,530 3,550 3,505 3,535 9,858,700
2011/01/12 3,500 3,530 3,490 3,500 10,449,600
2011/01/11 3,445 3,475 3,435 3,455 6,474,300
2011/01/07 3,410 3,475 3,405 3,455 11,541,400
2011/01/06 3,330 3,390 3,325 3,380 9,713,200
2011/01/05 3,295 3,310 3,285 3,295 6,381,300
2011/01/04 3,250 3,270 3,240 3,265 5,281,700

このページの先頭へ