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 |
---|---|---|---|---|---|
2020/12/30 | 7,943 | 8,030 | 7,925 | 7,957 | 4,691,800 |
2020/12/29 | 7,945 | 8,017 | 7,940 | 8,014 | 5,118,700 |
2020/12/28 | 7,802 | 7,898 | 7,779 | 7,898 | 3,645,300 |
2020/12/25 | 7,760 | 7,797 | 7,750 | 7,789 | 1,993,300 |
2020/12/24 | 7,806 | 7,815 | 7,725 | 7,743 | 2,735,200 |
2020/12/23 | 7,790 | 7,815 | 7,701 | 7,720 | 3,548,800 |
2020/12/22 | 7,790 | 7,859 | 7,730 | 7,777 | 3,891,800 |
2020/12/21 | 7,922 | 7,929 | 7,789 | 7,850 | 4,742,400 |
2020/12/18 | 7,950 | 7,969 | 7,888 | 7,911 | 6,862,200 |
2020/12/17 | 8,001 | 8,045 | 7,967 | 8,000 | 5,017,100 |
2020/12/16 | 7,950 | 8,016 | 7,930 | 7,980 | 5,911,100 |
2020/12/15 | 7,928 | 7,965 | 7,865 | 7,905 | 4,805,100 |
2020/12/14 | 7,850 | 7,998 | 7,815 | 7,952 | 9,071,400 |
2020/12/11 | 7,602 | 7,820 | 7,583 | 7,820 | 15,705,200 |
2020/12/10 | 7,403 | 7,498 | 7,384 | 7,480 | 6,541,600 |
2020/12/09 | 7,247 | 7,365 | 7,233 | 7,349 | 5,707,100 |
2020/12/08 | 7,160 | 7,228 | 7,122 | 7,199 | 4,134,400 |
2020/12/07 | 7,250 | 7,263 | 7,168 | 7,204 | 4,520,700 |
2020/12/04 | 7,115 | 7,219 | 7,109 | 7,181 | 4,737,200 |
2020/12/03 | 7,179 | 7,202 | 7,118 | 7,164 | 6,345,800 |
2020/12/02 | 7,158 | 7,169 | 7,050 | 7,079 | 6,882,300 |
2020/12/01 | 7,111 | 7,151 | 6,980 | 7,018 | 6,286,300 |
2020/11/30 | 7,268 | 7,279 | 6,999 | 6,999 | 9,354,500 |
2020/11/27 | 7,300 | 7,327 | 7,188 | 7,252 | 7,455,800 |
2020/11/26 | 7,280 | 7,320 | 7,264 | 7,301 | 4,532,000 |
2020/11/25 | 7,500 | 7,524 | 7,322 | 7,350 | 6,694,700 |
2020/11/24 | 7,477 | 7,516 | 7,414 | 7,431 | 5,514,300 |
2020/11/20 | 7,288 | 7,352 | 7,253 | 7,352 | 4,075,200 |
2020/11/19 | 7,358 | 7,397 | 7,223 | 7,301 | 6,527,300 |
2020/11/18 | 7,401 | 7,425 | 7,290 | 7,319 | 4,554,400 |
2020/11/17 | 7,497 | 7,498 | 7,403 | 7,439 | 4,699,900 |
2020/11/16 | 7,400 | 7,475 | 7,361 | 7,474 | 5,512,700 |
2020/11/13 | 7,427 | 7,452 | 7,285 | 7,316 | 5,734,600 |
2020/11/12 | 7,477 | 7,507 | 7,380 | 7,435 | 5,816,400 |
2020/11/11 | 7,390 | 7,503 | 7,369 | 7,503 | 10,075,300 |
2020/11/10 | 7,320 | 7,360 | 7,212 | 7,267 | 8,825,700 |
2020/11/09 | 7,159 | 7,242 | 7,119 | 7,173 | 7,838,600 |
2020/11/06 | 7,070 | 7,152 | 7,015 | 7,019 | 11,092,900 |
2020/11/05 | 6,955 | 7,032 | 6,923 | 6,984 | 5,643,400 |
2020/11/04 | 7,024 | 7,054 | 6,976 | 6,976 | 6,278,100 |
2020/11/02 | 6,866 | 7,016 | 6,850 | 6,949 | 5,721,200 |
2020/10/30 | 6,848 | 6,878 | 6,803 | 6,803 | 5,207,800 |
2020/10/29 | 6,795 | 6,924 | 6,780 | 6,893 | 4,099,900 |
2020/10/28 | 6,888 | 6,927 | 6,845 | 6,895 | 3,760,200 |
2020/10/27 | 6,970 | 6,993 | 6,924 | 6,961 | 3,234,300 |
2020/10/26 | 6,970 | 7,003 | 6,955 | 6,990 | 2,675,000 |
2020/10/23 | 7,009 | 7,010 | 6,944 | 6,973 | 3,963,300 |
2020/10/22 | 6,967 | 6,984 | 6,941 | 6,966 | 3,207,500 |
2020/10/21 | 6,962 | 7,052 | 6,956 | 7,009 | 4,795,000 |
2020/10/20 | 6,926 | 6,945 | 6,889 | 6,897 | 2,342,400 |
2020/10/19 | 6,874 | 6,948 | 6,870 | 6,945 | 3,047,000 |
2020/10/16 | 6,940 | 6,944 | 6,825 | 6,829 | 3,770,200 |
2020/10/15 | 6,898 | 6,933 | 6,895 | 6,915 | 2,844,800 |
2020/10/14 | 6,962 | 6,970 | 6,919 | 6,935 | 3,065,400 |
2020/10/13 | 6,977 | 7,030 | 6,946 | 7,030 | 3,667,700 |
2020/10/12 | 6,932 | 6,945 | 6,900 | 6,911 | 2,638,200 |
2020/10/09 | 7,026 | 7,029 | 6,947 | 6,967 | 3,395,900 |
2020/10/08 | 7,010 | 7,078 | 6,985 | 7,034 | 4,820,300 |
2020/10/07 | 6,928 | 7,003 | 6,904 | 7,003 | 4,245,200 |
2020/10/06 | 6,909 | 6,984 | 6,887 | 6,958 | 4,710,200 |
2020/10/05 | 6,978 | 6,983 | 6,886 | 6,909 | 4,027,200 |
2020/10/02 | 6,920 | 7,003 | 6,862 | 6,891 | 4,895,000 |
2020/09/30 | 7,010 | 7,079 | 6,929 | 6,932 | 5,452,300 |
2020/09/29 | 7,099 | 7,160 | 7,068 | 7,113 | 5,846,200 |
2020/09/28 | 7,047 | 7,179 | 6,997 | 7,179 | 7,466,800 |
2020/09/25 | 7,008 | 7,065 | 6,990 | 7,031 | 5,136,200 |
2020/09/24 | 7,018 | 7,042 | 6,928 | 6,928 | 4,951,100 |
2020/09/23 | 7,065 | 7,100 | 6,989 | 7,081 | 5,641,900 |
2020/09/18 | 7,075 | 7,092 | 7,031 | 7,038 | 5,705,600 |
2020/09/17 | 7,023 | 7,082 | 7,005 | 7,021 | 3,224,600 |
2020/09/16 | 7,045 | 7,067 | 7,002 | 7,064 | 3,030,600 |
2020/09/15 | 7,080 | 7,155 | 7,041 | 7,066 | 3,779,800 |
2020/09/14 | 6,984 | 7,050 | 6,979 | 7,047 | 3,339,900 |
2020/09/11 | 6,855 | 6,956 | 6,854 | 6,956 | 4,764,900 |
2020/09/10 | 6,954 | 6,955 | 6,910 | 6,955 | 4,298,000 |
2020/09/09 | 6,908 | 6,934 | 6,838 | 6,886 | 7,163,900 |
2020/09/08 | 7,005 | 7,019 | 6,956 | 7,015 | 4,278,100 |
2020/09/07 | 7,009 | 7,040 | 6,941 | 6,966 | 4,123,100 |
2020/09/04 | 6,950 | 7,081 | 6,938 | 7,046 | 4,002,700 |
2020/09/03 | 7,039 | 7,039 | 6,975 | 6,991 | 3,359,400 |
2020/09/02 | 6,972 | 7,005 | 6,956 | 6,972 | 2,981,700 |
2020/09/01 | 6,990 | 7,000 | 6,926 | 6,979 | 3,945,600 |
2020/08/31 | 7,107 | 7,128 | 7,006 | 7,006 | 4,401,300 |
2020/08/28 | 7,142 | 7,183 | 6,978 | 7,056 | 5,774,600 |
2020/08/27 | 7,080 | 7,088 | 7,039 | 7,073 | 2,535,900 |
2020/08/26 | 7,119 | 7,176 | 7,094 | 7,123 | 2,773,700 |
2020/08/25 | 7,140 | 7,213 | 7,127 | 7,149 | 4,078,600 |
2020/08/24 | 7,112 | 7,116 | 7,065 | 7,065 | 2,668,700 |
2020/08/21 | 7,154 | 7,182 | 7,081 | 7,082 | 2,857,400 |
2020/08/20 | 7,164 | 7,186 | 7,077 | 7,084 | 2,888,700 |
2020/08/19 | 7,110 | 7,196 | 7,064 | 7,195 | 3,263,300 |
2020/08/18 | 7,210 | 7,229 | 7,126 | 7,176 | 4,240,200 |
2020/08/17 | 7,213 | 7,284 | 7,156 | 7,156 | 3,207,400 |
2020/08/14 | 7,244 | 7,255 | 7,168 | 7,181 | 4,978,200 |
2020/08/13 | 7,301 | 7,380 | 7,285 | 7,285 | 6,919,600 |
2020/08/12 | 7,141 | 7,263 | 7,127 | 7,244 | 6,944,900 |
2020/08/11 | 6,970 | 7,150 | 6,955 | 7,150 | 9,470,700 |
2020/08/07 | 6,810 | 6,945 | 6,810 | 6,878 | 7,664,700 |
2020/08/06 | 6,610 | 6,850 | 6,565 | 6,800 | 11,371,000 |
2020/08/05 | 6,511 | 6,650 | 6,489 | 6,648 | 5,348,200 |
2020/08/04 | 6,400 | 6,542 | 6,399 | 6,539 | 4,864,700 |
2020/08/03 | 6,309 | 6,338 | 6,255 | 6,330 | 4,115,400 |
2020/07/31 | 6,360 | 6,381 | 6,217 | 6,217 | 6,511,700 |
2020/07/30 | 6,509 | 6,523 | 6,418 | 6,435 | 4,552,600 |
2020/07/29 | 6,561 | 6,578 | 6,433 | 6,433 | 6,465,500 |
2020/07/28 | 6,676 | 6,706 | 6,620 | 6,636 | 4,743,800 |
2020/07/27 | 6,633 | 6,748 | 6,631 | 6,737 | 5,116,400 |
2020/07/22 | 6,775 | 6,809 | 6,729 | 6,729 | 3,522,200 |
2020/07/21 | 6,830 | 6,840 | 6,756 | 6,775 | 4,080,800 |
2020/07/20 | 6,785 | 6,827 | 6,770 | 6,794 | 2,558,600 |
2020/07/17 | 6,815 | 6,858 | 6,806 | 6,813 | 3,214,800 |
2020/07/16 | 6,799 | 6,859 | 6,768 | 6,790 | 5,388,600 |
2020/07/15 | 6,800 | 6,870 | 6,795 | 6,835 | 4,753,600 |
2020/07/14 | 6,696 | 6,793 | 6,695 | 6,744 | 4,133,600 |
2020/07/13 | 6,675 | 6,771 | 6,618 | 6,762 | 5,240,900 |
2020/07/10 | 6,665 | 6,673 | 6,568 | 6,568 | 6,646,300 |
2020/07/09 | 6,700 | 6,757 | 6,681 | 6,709 | 4,001,700 |
2020/07/08 | 6,769 | 6,819 | 6,726 | 6,728 | 4,673,400 |
2020/07/07 | 6,860 | 6,864 | 6,748 | 6,770 | 4,395,200 |
2020/07/06 | 6,805 | 6,859 | 6,768 | 6,859 | 4,135,000 |
2020/07/03 | 6,776 | 6,790 | 6,713 | 6,761 | 3,843,700 |
2020/07/02 | 6,671 | 6,821 | 6,662 | 6,777 | 5,674,100 |
2020/07/01 | 6,760 | 6,775 | 6,643 | 6,656 | 5,028,200 |
2020/06/30 | 6,870 | 6,878 | 6,750 | 6,762 | 4,788,700 |
2020/06/29 | 6,780 | 6,807 | 6,737 | 6,759 | 5,100,800 |
2020/06/26 | 6,823 | 6,904 | 6,821 | 6,868 | 4,702,400 |
2020/06/25 | 6,877 | 6,888 | 6,793 | 6,795 | 5,982,900 |
2020/06/24 | 6,896 | 7,012 | 6,895 | 6,977 | 5,210,200 |
2020/06/23 | 6,882 | 6,969 | 6,827 | 6,896 | 5,140,000 |
2020/06/22 | 6,799 | 6,870 | 6,780 | 6,818 | 2,826,600 |
2020/06/19 | 6,908 | 6,912 | 6,825 | 6,851 | 5,820,300 |
2020/06/18 | 6,880 | 6,940 | 6,843 | 6,887 | 3,505,100 |
2020/06/17 | 7,000 | 7,005 | 6,905 | 6,944 | 4,736,800 |
2020/06/16 | 6,880 | 7,057 | 6,843 | 7,021 | 7,290,400 |
2020/06/15 | 6,820 | 6,895 | 6,700 | 6,700 | 4,304,800 |
2020/06/12 | 6,742 | 6,891 | 6,703 | 6,853 | 7,316,300 |
2020/06/11 | 6,944 | 7,057 | 6,905 | 6,905 | 5,957,200 |
2020/06/10 | 7,061 | 7,140 | 7,011 | 7,094 | 4,770,800 |
2020/06/09 | 7,100 | 7,129 | 7,020 | 7,121 | 5,846,500 |
2020/06/08 | 7,160 | 7,174 | 7,106 | 7,167 | 6,342,100 |
2020/06/05 | 6,946 | 7,067 | 6,940 | 7,067 | 5,365,100 |
2020/06/04 | 7,007 | 7,100 | 6,933 | 6,974 | 7,860,000 |
2020/06/03 | 6,900 | 6,937 | 6,860 | 6,915 | 6,444,300 |
2020/06/02 | 6,785 | 6,865 | 6,768 | 6,774 | 5,962,700 |
2020/06/01 | 6,785 | 6,820 | 6,685 | 6,720 | 4,506,700 |
2020/05/29 | 6,900 | 6,945 | 6,755 | 6,755 | 21,832,300 |
2020/05/28 | 6,839 | 6,980 | 6,826 | 6,973 | 9,734,100 |
2020/05/27 | 6,640 | 6,775 | 6,592 | 6,740 | 7,699,300 |
2020/05/26 | 6,440 | 6,680 | 6,426 | 6,649 | 7,740,600 |
2020/05/25 | 6,385 | 6,395 | 6,336 | 6,383 | 3,070,300 |
2020/05/22 | 6,420 | 6,436 | 6,280 | 6,289 | 4,653,700 |
2020/05/21 | 6,441 | 6,445 | 6,354 | 6,362 | 3,527,600 |
2020/05/20 | 6,402 | 6,431 | 6,387 | 6,415 | 4,274,100 |
2020/05/19 | 6,346 | 6,462 | 6,338 | 6,431 | 7,019,000 |
2020/05/18 | 6,280 | 6,300 | 6,248 | 6,257 | 4,345,000 |
2020/05/15 | 6,300 | 6,320 | 6,208 | 6,249 | 5,478,600 |
2020/05/14 | 6,300 | 6,326 | 6,243 | 6,243 | 6,494,600 |
2020/05/13 | 6,412 | 6,460 | 6,372 | 6,384 | 8,131,500 |
2020/05/12 | 6,610 | 6,655 | 6,485 | 6,527 | 7,809,400 |
2020/05/11 | 6,620 | 6,675 | 6,582 | 6,658 | 5,180,000 |
2020/05/08 | 6,448 | 6,511 | 6,421 | 6,492 | 5,449,200 |
2020/05/07 | 6,382 | 6,457 | 6,373 | 6,414 | 5,930,400 |
2020/05/01 | 6,603 | 6,629 | 6,458 | 6,494 | 6,168,200 |
2020/04/30 | 6,820 | 6,875 | 6,662 | 6,666 | 8,073,700 |
2020/04/28 | 6,632 | 6,730 | 6,615 | 6,685 | 3,908,800 |
2020/04/27 | 6,556 | 6,670 | 6,542 | 6,659 | 4,213,000 |
2020/04/24 | 6,450 | 6,570 | 6,447 | 6,543 | 4,807,000 |
2020/04/23 | 6,553 | 6,573 | 6,513 | 6,570 | 3,436,200 |
2020/04/22 | 6,505 | 6,529 | 6,451 | 6,500 | 4,713,600 |
2020/04/21 | 6,619 | 6,654 | 6,556 | 6,560 | 4,505,600 |
2020/04/20 | 6,665 | 6,725 | 6,635 | 6,635 | 4,464,000 |
2020/04/17 | 6,638 | 6,792 | 6,624 | 6,756 | 6,731,700 |
2020/04/16 | 6,592 | 6,620 | 6,561 | 6,602 | 5,686,800 |
2020/04/15 | 6,680 | 6,750 | 6,651 | 6,738 | 5,267,200 |
2020/04/14 | 6,535 | 6,755 | 6,535 | 6,750 | 6,716,500 |
2020/04/13 | 6,560 | 6,636 | 6,516 | 6,525 | 4,134,600 |
2020/04/10 | 6,580 | 6,691 | 6,551 | 6,635 | 5,919,600 |
2020/04/09 | 6,719 | 6,729 | 6,609 | 6,680 | 5,750,400 |
2020/04/08 | 6,641 | 6,771 | 6,553 | 6,753 | 8,598,200 |
2020/04/07 | 6,661 | 6,737 | 6,444 | 6,618 | 9,432,100 |
2020/04/06 | 6,230 | 6,634 | 6,172 | 6,580 | 10,566,300 |
2020/04/03 | 6,250 | 6,372 | 6,163 | 6,195 | 8,029,400 |
2020/04/02 | 6,330 | 6,405 | 6,270 | 6,287 | 10,079,300 |
2020/04/01 | 6,430 | 6,603 | 6,260 | 6,331 | 11,154,300 |
2020/03/31 | 6,776 | 6,797 | 6,486 | 6,501 | 11,769,200 |
2020/03/30 | 6,709 | 6,817 | 6,589 | 6,797 | 11,469,100 |
2020/03/27 | 6,980 | 7,029 | 6,733 | 7,029 | 15,261,400 |
2020/03/26 | 6,750 | 6,832 | 6,638 | 6,718 | 12,044,600 |
2020/03/25 | 6,545 | 6,919 | 6,497 | 6,919 | 12,812,200 |
2020/03/24 | 6,265 | 6,295 | 6,115 | 6,253 | 12,092,800 |
2020/03/23 | 6,195 | 6,279 | 6,139 | 6,172 | 15,512,400 |
2020/03/19 | 6,320 | 6,589 | 6,318 | 6,395 | 18,742,300 |
2020/03/18 | 6,325 | 6,777 | 6,300 | 6,317 | 18,416,800 |
2020/03/17 | 5,853 | 6,450 | 5,822 | 6,360 | 16,226,800 |
2020/03/16 | 6,079 | 6,178 | 5,927 | 5,941 | 9,304,800 |
2020/03/13 | 5,926 | 6,343 | 5,771 | 6,084 | 15,841,000 |
2020/03/12 | 6,400 | 6,449 | 6,229 | 6,309 | 9,598,800 |
2020/03/11 | 6,630 | 6,830 | 6,512 | 6,535 | 8,273,900 |
2020/03/10 | 6,395 | 6,660 | 6,266 | 6,600 | 9,822,300 |
2020/03/09 | 6,570 | 6,587 | 6,376 | 6,495 | 8,862,700 |
2020/03/06 | 6,900 | 6,901 | 6,751 | 6,794 | 8,209,000 |
2020/03/05 | 7,074 | 7,090 | 6,962 | 7,008 | 5,861,000 |
2020/03/04 | 6,968 | 7,056 | 6,920 | 6,974 | 5,854,100 |
2020/03/03 | 7,288 | 7,348 | 7,044 | 7,044 | 8,070,700 |
2020/03/02 | 6,941 | 7,195 | 6,933 | 7,154 | 9,061,500 |
2020/02/28 | 7,202 | 7,239 | 7,004 | 7,127 | 10,618,700 |
2020/02/27 | 7,476 | 7,480 | 7,349 | 7,384 | 8,846,900 |
2020/02/26 | 7,501 | 7,572 | 7,464 | 7,545 | 6,774,900 |
2020/02/25 | 7,470 | 7,642 | 7,450 | 7,574 | 8,347,000 |
2020/02/21 | 7,785 | 7,877 | 7,775 | 7,837 | 5,154,900 |
2020/02/20 | 7,650 | 7,779 | 7,648 | 7,752 | 5,727,900 |
2020/02/19 | 7,667 | 7,668 | 7,530 | 7,543 | 5,245,600 |
2020/02/18 | 7,678 | 7,707 | 7,581 | 7,594 | 4,216,000 |
2020/02/17 | 7,674 | 7,736 | 7,621 | 7,725 | 3,057,300 |
2020/02/14 | 7,761 | 7,765 | 7,701 | 7,729 | 3,651,300 |
2020/02/13 | 7,765 | 7,787 | 7,727 | 7,758 | 3,403,400 |
2020/02/12 | 7,710 | 7,794 | 7,673 | 7,794 | 5,167,100 |
2020/02/10 | 7,785 | 7,809 | 7,734 | 7,748 | 4,037,800 |
2020/02/07 | 7,959 | 7,966 | 7,822 | 7,862 | 4,842,100 |
2020/02/06 | 7,774 | 8,026 | 7,770 | 7,914 | 12,735,500 |
2020/02/05 | 7,710 | 7,735 | 7,683 | 7,715 | 4,007,200 |
2020/02/04 | 7,535 | 7,644 | 7,523 | 7,639 | 3,996,600 |
2020/02/03 | 7,557 | 7,619 | 7,534 | 7,580 | 4,603,600 |
2020/01/31 | 7,675 | 7,726 | 7,652 | 7,652 | 4,908,700 |
2020/01/30 | 7,736 | 7,736 | 7,588 | 7,634 | 4,878,800 |
2020/01/29 | 7,745 | 7,775 | 7,725 | 7,766 | 3,595,900 |
2020/01/28 | 7,720 | 7,771 | 7,708 | 7,747 | 4,931,000 |
2020/01/27 | 7,793 | 7,817 | 7,752 | 7,752 | 4,927,900 |
2020/01/24 | 7,836 | 7,876 | 7,820 | 7,872 | 3,714,500 |
2020/01/23 | 7,815 | 7,864 | 7,798 | 7,836 | 4,188,800 |
2020/01/22 | 7,850 | 7,850 | 7,787 | 7,823 | 4,438,600 |
2020/01/21 | 7,802 | 7,894 | 7,797 | 7,854 | 5,197,600 |
2020/01/20 | 7,714 | 7,786 | 7,706 | 7,780 | 3,155,000 |
2020/01/17 | 7,712 | 7,712 | 7,672 | 7,695 | 4,328,000 |
2020/01/16 | 7,672 | 7,691 | 7,661 | 7,687 | 3,222,600 |
2020/01/15 | 7,681 | 7,727 | 7,660 | 7,672 | 4,355,600 |
2020/01/14 | 7,724 | 7,752 | 7,700 | 7,739 | 4,861,900 |
2020/01/10 | 7,695 | 7,698 | 7,651 | 7,661 | 3,483,400 |
2020/01/09 | 7,672 | 7,690 | 7,638 | 7,670 | 4,253,000 |
2020/01/08 | 7,565 | 7,642 | 7,541 | 7,617 | 5,612,200 |
2020/01/07 | 7,654 | 7,722 | 7,619 | 7,715 | 4,960,700 |
2020/01/06 | 7,599 | 7,626 | 7,530 | 7,565 | 6,672,300 |