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
2022/12/30 1,817 1,832 1,812 1,813 21,250,600
2022/12/29 1,809 1,817 1,801 1,817 17,662,900
2022/12/28 1,812 1,819 1,807 1,819 17,027,000
2022/12/27 1,840 1,845 1,814 1,818 16,716,500
2022/12/26 1,821 1,840 1,821 1,823 11,812,100
2022/12/23 1,809 1,821 1,805 1,818 19,066,400
2022/12/22 1,830 1,854 1,829 1,841 28,230,900
2022/12/21 1,837 1,841 1,791 1,808 49,302,700
2022/12/20 1,905 1,910 1,841 1,845 54,192,000
2022/12/19 1,920 1,931 1,910 1,910 21,852,800
2022/12/16 1,941 1,960 1,936 1,941 26,790,400
2022/12/15 1,975 1,985 1,971 1,979 11,987,000
2022/12/14 1,959 1,981 1,953 1,978 14,946,400
2022/12/13 1,984 1,989 1,967 1,969 15,591,800
2022/12/12 1,954 1,973 1,952 1,963 16,003,300
2022/12/09 1,953 1,965 1,952 1,954 23,880,900
2022/12/08 1,937 1,944 1,924 1,939 27,286,300
2022/12/07 1,936 1,960 1,932 1,950 21,057,000
2022/12/06 1,945 1,952 1,928 1,944 28,364,200
2022/12/05 1,977 1,977 1,945 1,951 21,789,000
2022/12/02 1,988 1,988 1,952 1,971 29,660,900
2022/12/01 2,024 2,025 1,999 1,999 22,681,700
2022/11/30 2,010 2,020 1,998 2,011 29,110,200
2022/11/29 2,022 2,033 2,006 2,006 22,107,200
2022/11/28 2,064 2,070 2,031 2,033 13,933,100
2022/11/25 2,050 2,058 2,044 2,055 11,659,400
2022/11/24 2,060 2,061 2,042 2,047 21,006,500
2022/11/22 2,020 2,060 2,020 2,050 32,248,300
2022/11/21 1,999 2,006 1,994 2,003 14,421,500
2022/11/18 2,005 2,012 1,992 1,993 15,711,600
2022/11/17 1,994 2,008 1,993 1,994 14,840,200
2022/11/16 2,000 2,001 1,982 1,996 22,615,800
2022/11/15 1,985 2,003 1,985 1,998 17,879,100
2022/11/14 1,999 2,004 1,986 1,986 21,130,800
2022/11/11 1,993 2,005 1,989 2,001 30,008,700
2022/11/10 1,962 1,968 1,954 1,959 23,246,900
2022/11/09 1,992 2,002 1,985 1,989 19,748,500
2022/11/08 1,991 2,009 1,987 2,003 18,424,300
2022/11/07 2,000 2,003 1,988 1,993 18,017,000
2022/11/04 1,999 2,003 1,974 1,985 32,176,900
2022/11/02 1,998 2,017 1,993 2,015 24,179,300
2022/11/01 2,054 2,072 2,007 2,020 38,181,300
2022/10/31 2,046 2,060 2,040 2,060 22,869,200
2022/10/28 2,007 2,041 2,005 2,030 90,671,700
2022/10/27 2,016 2,021 1,992 1,999 23,218,700
2022/10/26 2,018 2,032 2,017 2,020 16,753,300
2022/10/25 2,004 2,021 2,000 2,016 18,457,200
2022/10/24 2,005 2,014 1,992 1,997 20,173,100
2022/10/21 2,000 2,002 1,979 1,988 24,809,100
2022/10/20 1,999 2,008 1,998 2,004 21,090,700
2022/10/19 2,010 2,019 2,004 2,004 15,797,500
2022/10/18 2,029 2,030 1,994 2,008 21,403,400
2022/10/17 1,990 2,002 1,987 2,000 22,166,100
2022/10/14 2,005 2,020 1,989 2,008 31,734,600
2022/10/13 1,991 2,002 1,980 1,984 23,730,300
2022/10/12 1,968 2,000 1,964 1,990 25,409,100
2022/10/11 1,978 1,987 1,959 1,967 25,261,700
2022/10/07 1,967 2,002 1,964 1,986 27,846,100
2022/10/06 2,000 2,012 1,997 2,000 26,603,000
2022/10/05 2,024 2,026 1,990 2,001 25,516,900
2022/10/04 1,982 2,004 1,971 2,004 39,192,400
2022/10/03 1,880 1,948 1,879 1,942 32,688,200
2022/09/30 1,928 1,935 1,871 1,876 41,993,800
2022/09/29 1,956 1,970 1,936 1,959 29,667,900
2022/09/28 1,974 1,975 1,928 1,954 32,375,000
2022/09/27 1,983 2,004 1,975 1,986 23,245,500
2022/09/26 1,981 1,989 1,963 1,963 35,307,900
2022/09/22 1,990 2,028 1,989 2,028 26,440,900
2022/09/21 2,020 2,021 2,000 2,000 31,783,100
2022/09/20 2,043 2,069 2,037 2,049 21,038,800
2022/09/16 2,020 2,040 2,020 2,031 28,115,400
2022/09/15 2,038 2,047 2,034 2,040 15,098,100
2022/09/14 2,040 2,054 2,030 2,038 26,178,500
2022/09/13 2,061 2,072 2,042 2,067 18,368,100
2022/09/12 2,086 2,087 2,065 2,070 15,232,900
2022/09/09 2,070 2,090 2,069 2,079 26,218,700
2022/09/08 2,043 2,081 2,043 2,081 26,507,900
2022/09/07 2,043 2,047 2,020 2,035 20,916,100
2022/09/06 2,038 2,054 2,029 2,049 13,434,900
2022/09/05 2,041 2,045 2,027 2,037 17,282,500
2022/09/02 2,050 2,056 2,041 2,049 22,090,800
2022/09/01 2,073 2,075 2,045 2,053 36,248,100
2022/08/31 2,090 2,107 2,088 2,102 22,276,200
2022/08/30 2,100 2,114 2,095 2,105 16,897,300
2022/08/29 2,060 2,094 2,059 2,090 20,923,300
2022/08/26 2,115 2,121 2,106 2,108 12,989,800
2022/08/25 2,096 2,112 2,096 2,109 10,713,100
2022/08/24 2,093 2,116 2,093 2,100 18,087,200
2022/08/23 2,122 2,128 2,098 2,108 25,655,800
2022/08/22 2,131 2,152 2,126 2,150 15,320,100
2022/08/19 2,149 2,158 2,145 2,150 13,295,300
2022/08/18 2,157 2,160 2,138 2,144 18,478,000
2022/08/17 2,136 2,183 2,136 2,183 31,472,900
2022/08/16 2,130 2,130 2,106 2,121 12,497,100
2022/08/15 2,125 2,134 2,119 2,133 12,869,100
2022/08/12 2,110 2,135 2,100 2,135 31,314,700
2022/08/10 2,082 2,099 2,078 2,088 15,038,200
2022/08/09 2,107 2,113 2,069 2,076 25,062,000
2022/08/08 2,100 2,116 2,083 2,116 22,816,600
2022/08/05 2,080 2,130 2,074 2,123 27,813,600
2022/08/04 2,184 2,188 2,072 2,092 50,239,900
2022/08/03 2,149 2,163 2,143 2,156 16,651,900
2022/08/02 2,178 2,198 2,152 2,155 18,343,800
2022/08/01 2,152 2,217 2,151 2,212 32,568,100
2022/07/29 2,155 2,163 2,127 2,137 24,818,400
2022/07/28 2,165 2,175 2,124 2,125 27,939,100
2022/07/27 2,154 2,174 2,142 2,169 15,783,800
2022/07/26 2,178 2,183 2,160 2,166 12,369,100
2022/07/25 2,177 2,199 2,163 2,166 16,534,400
2022/07/22 2,200 2,205 2,190 2,203 20,867,700
2022/07/21 2,191 2,206 2,175 2,194 24,208,700
2022/07/20 2,200 2,205 2,180 2,194 27,281,400
2022/07/19 2,170 2,179 2,163 2,177 21,538,900
2022/07/15 2,134 2,164 2,127 2,163 28,589,600
2022/07/14 2,102 2,144 2,099 2,135 18,559,500
2022/07/13 2,124 2,146 2,124 2,135 16,445,800
2022/07/12 2,152 2,153 2,111 2,117 24,129,000
2022/07/11 2,140 2,159 2,134 2,152 28,062,000
2022/07/08 2,121 2,147 2,108 2,111 35,446,600
2022/07/07 2,087 2,108 2,065 2,105 27,506,300
2022/07/06 2,089 2,098 2,044 2,058 32,025,100
2022/07/05 2,128 2,136 2,112 2,117 20,328,900
2022/07/04 2,094 2,113 2,088 2,113 21,443,400
2022/07/01 2,095 2,104 2,056 2,067 30,994,400
2022/06/30 2,129 2,132 2,094 2,100 30,076,600
2022/06/29 2,165 2,168 2,126 2,128 36,393,000
2022/06/28 2,139 2,168 2,134 2,168 26,045,200
2022/06/27 2,137 2,144 2,109 2,122 17,615,400
2022/06/24 2,095 2,116 2,088 2,112 21,561,600
2022/06/23 2,148 2,159 2,116 2,127 20,869,300
2022/06/22 2,168 2,189 2,149 2,156 22,961,800
2022/06/21 2,120 2,144 2,107 2,139 23,768,100
2022/06/20 2,090 2,115 2,071 2,090 20,577,400
2022/06/17 2,046 2,087 2,042 2,063 45,125,700
2022/06/16 2,142 2,174 2,131 2,140 24,439,500
2022/06/15 2,088 2,108 2,080 2,080 22,726,900
2022/06/14 2,083 2,122 2,078 2,095 26,804,400
2022/06/13 2,150 2,159 2,128 2,132 25,274,900
2022/06/10 2,211 2,232 2,196 2,204 28,515,100
2022/06/09 2,249 2,267 2,236 2,239 27,281,400
2022/06/08 2,199 2,230 2,191 2,230 25,246,600
2022/06/07 2,197 2,210 2,182 2,191 23,853,700
2022/06/06 2,139 2,165 2,134 2,163 15,252,500
2022/06/03 2,198 2,198 2,153 2,165 19,812,000
2022/06/02 2,190 2,203 2,181 2,193 15,657,500
2022/06/01 2,140 2,208 2,136 2,198 35,206,500
2022/05/31 2,109 2,134 2,108 2,123 27,505,000
2022/05/30 2,102 2,135 2,094 2,127 40,586,500
2022/05/27 2,117 2,117 2,079 2,084 19,511,600
2022/05/26 2,065 2,106 2,061 2,082 23,739,700
2022/05/25 2,040 2,067 2,037 2,044 18,929,300
2022/05/24 2,065 2,078 2,050 2,050 18,717,900
2022/05/23 2,053 2,065 2,038 2,062 20,585,700
2022/05/20 2,010 2,053 2,008 2,048 23,675,300
2022/05/19 1,981 2,010 1,971 2,005 34,715,900
2022/05/18 2,035 2,054 2,026 2,044 21,893,000
2022/05/17 2,026 2,047 2,017 2,033 22,474,100
2022/05/16 2,105 2,107 2,047 2,050 26,352,900
2022/05/13 2,043 2,087 2,029 2,055 31,138,400
2022/05/12 2,050 2,115 2,012 2,050 44,104,700
2022/05/11 2,206 2,210 2,051 2,082 64,821,200
2022/05/10 2,190 2,204 2,155 2,179 28,054,600
2022/05/09 2,269 2,283 2,245 2,245 22,370,500
2022/05/06 2,254 2,276 2,243 2,276 30,141,000
2022/05/02 2,267 2,278 2,218 2,228 26,634,900
2022/04/28 2,161 2,243 2,153 2,236 33,413,000
2022/04/27 2,146 2,175 2,144 2,166 34,299,400
2022/04/26 2,186 2,199 2,164 2,180 23,096,200
2022/04/25 2,150 2,200 2,145 2,190 22,515,800
2022/04/22 2,220 2,228 2,200 2,210 18,873,300
2022/04/21 2,238 2,262 2,237 2,250 21,538,600
2022/04/20 2,220 2,269 2,219 2,259 42,430,500
2022/04/19 2,175 2,187 2,159 2,177 21,166,100
2022/04/18 2,146 2,165 2,128 2,155 15,320,900
2022/04/15 2,100 2,163 2,100 2,160 19,517,900
2022/04/14 2,096 2,132 2,086 2,132 18,466,300
2022/04/13 2,109 2,124 2,073 2,120 26,016,500
2022/04/12 2,105 2,113 2,066 2,070 26,536,900
2022/04/11 2,087 2,115 2,076 2,102 27,797,800
2022/04/08 2,136 2,166 2,074 2,096 50,893,400
2022/04/07 2,166 2,174 2,132 2,169 31,288,300
2022/04/06 2,192 2,202 2,176 2,190 28,164,400
2022/04/05 2,231 2,236 2,203 2,218 21,878,700
2022/04/04 2,193 2,214 2,192 2,211 16,276,100
2022/04/01 2,223 2,238 2,175 2,205 27,719,800
2022/03/31 2,201 2,262 2,191 2,223 38,235,600
2022/03/30 2,216 2,248 2,189 2,219 36,673,400
2022/03/29 2,222 2,261 2,221 2,261 43,733,900
2022/03/28 2,212 2,217 2,183 2,202 23,368,400
2022/03/25 2,210 2,217 2,180 2,189 25,328,700
2022/03/24 2,148 2,209 2,141 2,200 40,085,700
2022/03/23 2,095 2,139 2,091 2,137 33,324,100
2022/03/22 2,036 2,064 2,036 2,055 30,788,700
2022/03/18 2,001 2,025 1,996 2,020 43,985,400
2022/03/17 2,045 2,065 2,010 2,036 35,580,400
2022/03/16 1,968 2,000 1,968 1,991 32,882,200
2022/03/15 1,913 1,976 1,907 1,955 26,940,000
2022/03/14 1,883 1,929 1,882 1,914 26,346,200
2022/03/11 1,890 1,895 1,844 1,861 44,804,200
2022/03/10 1,942 1,946 1,905 1,946 36,656,200
2022/03/09 1,850 1,884 1,831 1,846 36,677,400
2022/03/08 1,844 1,856 1,805 1,811 44,177,700
2022/03/07 1,875 1,889 1,826 1,845 67,968,000
2022/03/04 2,027 2,028 1,965 1,974 48,833,000
2022/03/03 2,075 2,095 2,046 2,047 26,276,600
2022/03/02 2,080 2,082 2,034 2,039 42,180,900
2022/03/01 2,120 2,154 2,119 2,133 23,177,000
2022/02/28 2,107 2,139 2,087 2,139 26,767,700
2022/02/25 2,085 2,114 2,079 2,104 26,344,300
2022/02/24 2,109 2,124 2,081 2,091 29,577,000
2022/02/22 2,148 2,152 2,111 2,124 21,140,000
2022/02/21 2,148 2,177 2,133 2,173 15,200,700
2022/02/18 2,142 2,193 2,140 2,184 20,267,400
2022/02/17 2,176 2,179 2,148 2,161 26,975,700
2022/02/16 2,185 2,198 2,173 2,193 22,686,900
2022/02/15 2,187 2,189 2,145 2,154 31,404,200
2022/02/14 2,174 2,197 2,160 2,182 39,268,700
2022/02/10 2,301 2,320 2,222 2,254 42,419,700
2022/02/09 2,340 2,376 2,302 2,318 42,075,100
2022/02/08 2,267 2,315 2,263 2,296 20,722,700
2022/02/07 2,260 2,276 2,251 2,276 19,062,800
2022/02/04 2,289 2,300 2,262 2,278 20,162,500
2022/02/03 2,239 2,313 2,237 2,294 22,026,900
2022/02/02 2,245 2,288 2,237 2,274 26,879,700
2022/02/01 2,261 2,274 2,218 2,227 24,070,100
2022/01/31 2,225 2,256 2,192 2,246 25,588,900
2022/01/28 2,200 2,254 2,192 2,237 31,409,300
2022/01/27 2,237 2,250 2,159 2,163 37,600,100
2022/01/26 2,253 2,263 2,209 2,222 26,042,500
2022/01/25 2,243 2,260 2,224 2,237 31,059,200
2022/01/24 2,235 2,288 2,219 2,279 27,763,700
2022/01/21 2,288 2,295 2,231 2,285 36,518,000
2022/01/20 2,298 2,360 2,286 2,343 32,283,600
2022/01/19 2,324 2,377 2,303 2,303 48,185,300
2022/01/18 2,443 2,475 2,401 2,424 41,189,300
2022/01/17 2,401 2,442 2,379 2,423 23,591,300
2022/01/14 2,410 2,423 2,375 2,390 38,594,600
2022/01/13 2,350 2,423 2,342 2,412 39,518,400
2022/01/12 2,355 2,362 2,309 2,360 33,915,900
2022/01/11 2,310 2,328 2,283 2,322 29,710,800
2022/01/07 2,307 2,324 2,275 2,308 30,903,500
2022/01/06 2,285 2,327 2,277 2,285 37,579,600
2022/01/05 2,330 2,341 2,259 2,292 53,536,300
2022/01/04 2,158 2,238 2,155 2,235 43,072,600

このページの先頭へ