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
2014/12/30 7,652 7,674 7,558 7,558 7,821,200
2014/12/29 7,740 7,746 7,565 7,662 9,942,800
2014/12/26 7,629 7,700 7,615 7,696 6,069,100
2014/12/25 7,600 7,655 7,597 7,611 5,362,700
2014/12/24 7,645 7,687 7,639 7,657 9,287,900
2014/12/22 7,598 7,599 7,478 7,535 9,169,000
2014/12/19 7,430 7,573 7,384 7,562 13,798,300
2014/12/18 7,439 7,440 7,250 7,250 13,818,300
2014/12/17 7,150 7,234 7,107 7,143 14,895,800
2014/12/16 7,236 7,254 7,152 7,214 13,473,200
2014/12/15 7,350 7,425 7,300 7,311 12,018,400
2014/12/12 7,512 7,597 7,463 7,500 16,743,100
2014/12/11 7,300 7,520 7,270 7,481 14,159,000
2014/12/10 7,606 7,642 7,490 7,523 17,573,300
2014/12/09 7,799 7,856 7,731 7,756 12,892,000
2014/12/08 7,830 7,873 7,802 7,858 11,960,200
2014/12/05 7,739 7,796 7,695 7,742 12,979,400
2014/12/04 7,690 7,733 7,655 7,730 10,308,100
2014/12/03 7,600 7,678 7,553 7,592 13,014,400
2014/12/02 7,390 7,529 7,388 7,527 9,948,000
2014/12/01 7,360 7,464 7,352 7,429 9,349,600
2014/11/28 7,198 7,314 7,192 7,314 12,339,500
2014/11/27 7,160 7,190 7,125 7,147 7,765,600
2014/11/26 7,178 7,219 7,163 7,180 7,389,400
2014/11/25 7,183 7,233 7,163 7,190 14,000,900
2014/11/21 7,114 7,135 7,011 7,089 11,989,300
2014/11/20 7,059 7,110 7,059 7,098 10,147,700
2014/11/19 7,001 7,114 7,001 7,025 12,916,000
2014/11/18 6,919 6,999 6,909 6,998 12,058,300
2014/11/17 6,964 6,974 6,808 6,825 12,227,900
2014/11/14 6,937 6,969 6,901 6,969 13,655,100
2014/11/13 6,845 6,930 6,791 6,930 10,433,400
2014/11/12 6,894 6,945 6,823 6,839 15,866,500
2014/11/11 6,750 6,835 6,749 6,813 10,722,000
2014/11/10 6,765 6,780 6,696 6,712 10,408,600
2014/11/07 6,895 6,899 6,800 6,817 9,036,300
2014/11/06 6,869 6,930 6,783 6,812 20,494,300
2014/11/05 6,734 6,808 6,733 6,808 15,166,200
2014/11/04 6,830 6,870 6,715 6,800 25,431,700
2014/10/31 6,310 6,525 6,305 6,498 19,581,100
2014/10/30 6,270 6,298 6,259 6,260 8,740,700
2014/10/29 6,224 6,283 6,211 6,262 7,325,700
2014/10/28 6,179 6,193 6,132 6,172 5,272,600
2014/10/27 6,200 6,202 6,152 6,195 5,791,800
2014/10/24 6,155 6,185 6,106 6,151 9,086,600
2014/10/23 6,024 6,062 5,988 6,045 6,364,900
2014/10/22 6,085 6,090 5,962 6,034 9,097,800
2014/10/21 6,065 6,083 5,906 5,931 8,653,800
2014/10/20 5,911 6,045 5,910 6,028 11,628,900
2014/10/17 5,861 5,878 5,710 5,731 13,042,600
2014/10/16 5,803 5,910 5,800 5,879 10,683,600
2014/10/15 6,000 6,015 5,964 5,990 10,246,500
2014/10/14 6,050 6,069 5,972 5,978 16,568,000
2014/10/10 6,150 6,234 6,145 6,220 10,640,300
2014/10/09 6,296 6,350 6,240 6,240 9,280,700
2014/10/08 6,265 6,276 6,212 6,252 10,250,100
2014/10/07 6,380 6,455 6,351 6,366 10,129,100
2014/10/06 6,370 6,444 6,345 6,383 10,966,200
2014/10/03 6,231 6,309 6,217 6,290 10,280,100
2014/10/02 6,370 6,423 6,256 6,275 15,240,200
2014/10/01 6,450 6,559 6,435 6,500 14,482,100
2014/09/30 6,450 6,463 6,350 6,463 9,837,800
2014/09/29 6,500 6,500 6,455 6,488 8,234,200
2014/09/26 6,385 6,485 6,380 6,453 8,365,300
2014/09/25 6,490 6,550 6,476 6,550 10,441,500
2014/09/24 6,434 6,457 6,392 6,423 8,276,400
2014/09/22 6,497 6,542 6,474 6,492 9,733,800
2014/09/19 6,465 6,542 6,445 6,494 17,450,700
2014/09/18 6,374 6,477 6,366 6,445 16,489,400
2014/09/17 6,360 6,379 6,306 6,309 8,579,500
2014/09/16 6,271 6,330 6,268 6,305 8,559,500
2014/09/12 6,250 6,330 6,220 6,303 18,456,400
2014/09/11 6,200 6,236 6,193 6,218 10,738,100
2014/09/10 6,130 6,175 6,128 6,170 10,220,900
2014/09/09 6,150 6,150 6,108 6,127 5,909,800
2014/09/08 6,121 6,123 6,084 6,107 4,931,300
2014/09/05 6,125 6,146 6,096 6,115 8,008,300
2014/09/04 6,090 6,108 6,063 6,087 3,951,900
2014/09/03 6,101 6,115 6,065 6,077 6,463,900
2014/09/02 5,951 6,098 5,951 6,060 9,729,400
2014/09/01 5,963 5,969 5,938 5,956 2,858,100
2014/08/29 5,940 5,975 5,913 5,928 5,480,700
2014/08/28 5,945 5,950 5,911 5,935 5,598,900
2014/08/27 5,985 6,020 5,957 5,979 4,790,100
2014/08/26 6,000 6,024 5,985 5,990 5,045,300
2014/08/25 5,948 5,995 5,946 5,985 5,674,800
2014/08/22 5,990 5,990 5,932 5,943 7,866,000
2014/08/21 5,970 6,007 5,960 5,990 8,040,700
2014/08/20 5,985 5,995 5,946 5,951 6,285,700
2014/08/19 5,980 5,994 5,967 5,985 4,579,200
2014/08/18 5,988 5,997 5,954 5,975 2,956,300
2014/08/15 6,003 6,006 5,980 5,991 3,850,400
2014/08/14 6,010 6,036 5,996 6,009 4,309,800
2014/08/13 5,976 6,023 5,975 5,999 3,743,900
2014/08/12 5,957 5,997 5,947 5,990 4,450,300
2014/08/11 5,998 5,998 5,908 5,940 7,190,300
2014/08/08 5,958 5,984 5,850 5,905 14,653,800
2014/08/07 5,997 6,032 5,957 6,028 7,764,000
2014/08/06 6,081 6,085 5,978 5,989 9,581,900
2014/08/05 6,076 6,105 6,030 6,042 5,185,800
2014/08/04 6,051 6,098 6,041 6,041 5,248,700
2014/08/01 6,085 6,117 6,075 6,087 5,755,100
2014/07/31 6,179 6,200 6,136 6,137 6,074,800
2014/07/30 6,145 6,155 6,117 6,141 6,566,700
2014/07/29 6,133 6,149 6,117 6,133 3,905,800
2014/07/28 6,107 6,153 6,105 6,133 4,858,600
2014/07/25 6,072 6,108 6,071 6,107 5,056,300
2014/07/24 6,046 6,089 6,046 6,070 5,904,600
2014/07/23 6,040 6,059 6,031 6,046 4,673,000
2014/07/22 6,006 6,047 6,005 6,027 4,701,700
2014/07/18 5,974 6,008 5,926 6,006 6,204,500
2014/07/17 6,065 6,082 6,031 6,049 4,559,200
2014/07/16 6,023 6,065 6,022 6,044 4,917,700
2014/07/15 6,035 6,069 6,020 6,023 6,290,000
2014/07/14 5,991 6,049 5,990 6,021 6,065,700
2014/07/11 5,970 5,991 5,940 5,981 6,991,500
2014/07/10 6,081 6,092 6,001 6,003 7,618,100
2014/07/09 6,071 6,090 6,041 6,062 8,646,100
2014/07/08 6,131 6,168 6,104 6,131 7,582,200
2014/07/07 6,201 6,214 6,167 6,170 4,940,500
2014/07/04 6,215 6,221 6,190 6,201 5,805,500
2014/07/03 6,217 6,218 6,145 6,168 6,963,400
2014/07/02 6,199 6,217 6,195 6,209 9,893,400
2014/07/01 6,100 6,192 6,092 6,169 14,022,800
2014/06/30 6,034 6,090 6,008 6,084 9,027,500
2014/06/27 5,999 6,048 5,977 6,048 10,669,100
2014/06/26 5,972 6,015 5,967 6,006 7,607,200
2014/06/25 5,936 5,992 5,936 5,957 5,443,100
2014/06/24 5,945 5,978 5,916 5,961 5,962,500
2014/06/23 6,015 6,019 5,962 5,981 7,168,600
2014/06/20 6,000 6,044 5,995 6,030 10,095,800
2014/06/19 5,890 6,058 5,881 6,013 15,725,000
2014/06/18 5,846 5,886 5,824 5,884 6,232,600
2014/06/17 5,835 5,851 5,813 5,822 4,647,400
2014/06/16 5,850 5,853 5,807 5,823 5,671,500
2014/06/13 5,800 5,860 5,800 5,854 10,490,200
2014/06/12 5,828 5,880 5,800 5,880 5,505,100
2014/06/11 5,810 5,877 5,809 5,874 5,575,300
2014/06/10 5,882 5,889 5,795 5,810 6,552,000
2014/06/09 5,890 5,900 5,870 5,878 4,753,400
2014/06/06 5,887 5,887 5,850 5,869 7,249,000
2014/06/05 5,800 5,894 5,800 5,837 8,099,600
2014/06/04 5,882 5,890 5,823 5,854 5,865,300
2014/06/03 5,884 5,888 5,855 5,855 7,600,100
2014/06/02 5,779 5,848 5,771 5,822 7,970,000
2014/05/30 5,686 5,761 5,679 5,761 11,493,200
2014/05/29 5,611 5,686 5,597 5,663 7,103,000
2014/05/28 5,622 5,630 5,592 5,613 4,989,000
2014/05/27 5,599 5,648 5,580 5,585 5,743,600
2014/05/26 5,607 5,616 5,572 5,599 3,524,500
2014/05/23 5,565 5,604 5,555 5,557 6,387,300
2014/05/22 5,458 5,569 5,446 5,526 6,868,800
2014/05/21 5,431 5,435 5,376 5,420 6,205,800
2014/05/20 5,500 5,517 5,465 5,468 4,303,400
2014/05/19 5,522 5,542 5,456 5,459 4,699,600
2014/05/16 5,525 5,537 5,475 5,522 7,043,000
2014/05/15 5,630 5,635 5,553 5,635 7,230,800
2014/05/14 5,664 5,680 5,636 5,680 6,397,800
2014/05/13 5,574 5,650 5,565 5,650 8,621,900
2014/05/12 5,535 5,552 5,504 5,514 5,159,400
2014/05/09 5,460 5,584 5,417 5,561 9,115,900
2014/05/08 5,565 5,576 5,502 5,528 5,916,100
2014/05/07 5,560 5,584 5,511 5,511 9,557,900
2014/05/02 5,631 5,632 5,597 5,631 4,642,600
2014/05/01 5,577 5,639 5,571 5,639 7,653,200
2014/04/30 5,531 5,609 5,513 5,516 8,409,300
2014/04/28 5,420 5,485 5,420 5,473 4,350,700
2014/04/25 5,420 5,515 5,401 5,494 5,751,600
2014/04/24 5,539 5,552 5,440 5,469 5,823,300
2014/04/23 5,570 5,578 5,522 5,549 7,684,600
2014/04/22 5,580 5,612 5,557 5,558 5,163,300
2014/04/21 5,563 5,604 5,553 5,570 4,559,400
2014/04/18 5,535 5,577 5,532 5,564 4,625,400
2014/04/17 5,515 5,539 5,448 5,512 8,861,400
2014/04/16 5,470 5,523 5,450 5,523 8,335,200
2014/04/15 5,490 5,493 5,382 5,400 8,425,500
2014/04/14 5,344 5,510 5,330 5,410 11,963,600
2014/04/11 5,221 5,382 5,205 5,314 14,115,300
2014/04/10 5,488 5,497 5,305 5,321 16,240,400
2014/04/09 5,525 5,547 5,348 5,450 18,246,300
2014/04/08 5,728 5,735 5,612 5,623 7,593,600
2014/04/07 5,738 5,813 5,735 5,758 5,064,600
2014/04/04 5,840 5,850 5,784 5,792 5,284,300
2014/04/03 5,876 5,883 5,836 5,840 5,134,900
2014/04/02 5,850 5,906 5,845 5,847 8,845,000
2014/04/01 5,839 5,850 5,803 5,813 6,327,100
2014/03/31 5,856 5,858 5,785 5,826 8,128,800
2014/03/28 5,759 5,790 5,714 5,785 8,125,900
2014/03/27 5,660 5,757 5,580 5,731 13,397,500
2014/03/26 5,590 5,636 5,560 5,621 7,807,800
2014/03/25 5,461 5,599 5,427 5,560 7,574,600
2014/03/24 5,450 5,547 5,441 5,517 9,678,800
2014/03/20 5,570 5,587 5,415 5,425 10,500,300
2014/03/19 5,555 5,626 5,462 5,508 9,527,800
2014/03/18 5,630 5,631 5,550 5,550 6,129,700
2014/03/17 5,530 5,582 5,522 5,563 5,935,700
2014/03/14 5,601 5,619 5,546 5,551 17,149,300
2014/03/13 5,706 5,753 5,700 5,720 5,014,700
2014/03/12 5,780 5,786 5,713 5,728 8,301,200
2014/03/11 5,821 5,864 5,811 5,842 4,546,000
2014/03/10 5,840 5,880 5,782 5,821 6,904,800
2014/03/07 5,929 5,955 5,871 5,889 6,085,400
2014/03/06 5,829 5,888 5,806 5,869 7,414,800
2014/03/05 5,839 5,848 5,755 5,762 9,058,900
2014/03/04 5,730 5,848 5,723 5,811 5,339,000
2014/03/03 5,793 5,808 5,686 5,773 6,522,900
2014/02/28 5,886 5,894 5,801 5,839 9,703,800
2014/02/27 5,915 5,947 5,881 5,909 4,932,200
2014/02/26 5,930 5,949 5,906 5,917 6,305,200
2014/02/25 5,940 6,001 5,936 5,990 6,253,800
2014/02/24 5,986 6,045 5,867 5,924 8,645,900
2014/02/21 5,941 5,994 5,913 5,982 7,788,800
2014/02/20 5,907 5,949 5,830 5,860 8,508,700
2014/02/19 5,930 5,943 5,876 5,910 5,843,300
2014/02/18 5,800 5,945 5,793 5,945 9,724,500
2014/02/17 5,818 5,853 5,726 5,793 7,917,100
2014/02/14 5,891 5,954 5,750 5,813 8,841,500
2014/02/13 6,000 6,006 5,885 5,891 7,530,000
2014/02/12 6,019 6,038 5,999 6,020 8,352,500
2014/02/10 5,982 5,995 5,942 5,994 7,096,200
2014/02/07 5,890 5,903 5,800 5,900 7,637,500
2014/02/06 5,900 5,903 5,778 5,785 9,712,600
2014/02/05 5,800 5,880 5,708 5,830 20,714,900
2014/02/04 5,531 5,640 5,500 5,500 18,089,700
2014/02/03 5,880 5,919 5,822 5,831 8,776,900
2014/01/31 6,058 6,059 5,886 5,922 10,850,200
2014/01/30 6,008 6,053 5,978 5,998 14,863,300
2014/01/29 6,094 6,146 6,055 6,136 7,484,900
2014/01/28 6,035 6,063 6,007 6,018 10,986,000
2014/01/27 6,047 6,077 6,032 6,039 13,821,100
2014/01/24 6,168 6,198 6,150 6,170 14,605,000
2014/01/23 6,350 6,362 6,256 6,256 8,837,200
2014/01/22 6,300 6,363 6,258 6,340 11,254,600
2014/01/21 6,211 6,329 6,211 6,300 11,308,200
2014/01/20 6,219 6,229 6,201 6,206 5,785,300
2014/01/17 6,260 6,262 6,195 6,200 8,076,700
2014/01/16 6,263 6,325 6,236 6,261 8,070,200
2014/01/15 6,219 6,236 6,184 6,235 9,167,300
2014/01/14 6,200 6,201 6,114 6,144 16,507,500
2014/01/10 6,260 6,310 6,250 6,290 7,815,900
2014/01/09 6,310 6,340 6,260 6,270 8,653,000
2014/01/08 6,310 6,320 6,260 6,300 7,184,100
2014/01/07 6,270 6,340 6,260 6,270 7,891,400
2014/01/06 6,360 6,400 6,280 6,300 12,249,300

このページの先頭へ