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 |
---|---|---|---|---|---|
2023/12/29 | 2,572 | 2,616 | 2,569 | 2,591 | 26,860,500 |
2023/12/28 | 2,555 | 2,573 | 2,539 | 2,556 | 17,822,300 |
2023/12/27 | 2,558 | 2,584 | 2,547 | 2,583 | 26,896,000 |
2023/12/26 | 2,543 | 2,545 | 2,521 | 2,541 | 17,223,900 |
2023/12/25 | 2,525 | 2,553 | 2,515 | 2,537 | 19,273,800 |
2023/12/22 | 2,520 | 2,550 | 2,499 | 2,516 | 38,330,200 |
2023/12/21 | 2,520 | 2,577 | 2,495 | 2,538 | 47,672,400 |
2023/12/20 | 2,666 | 2,692 | 2,634 | 2,644 | 34,125,400 |
2023/12/19 | 2,620 | 2,658 | 2,591 | 2,641 | 24,989,000 |
2023/12/18 | 2,591 | 2,620 | 2,572 | 2,620 | 21,229,700 |
2023/12/15 | 2,617 | 2,624 | 2,592 | 2,601 | 32,057,100 |
2023/12/14 | 2,606 | 2,624 | 2,552 | 2,572 | 43,459,500 |
2023/12/13 | 2,673 | 2,682 | 2,645 | 2,674 | 20,383,300 |
2023/12/12 | 2,727 | 2,736 | 2,682 | 2,682 | 25,316,700 |
2023/12/11 | 2,701 | 2,716 | 2,691 | 2,706 | 31,081,400 |
2023/12/08 | 2,711 | 2,721 | 2,657 | 2,681 | 55,312,000 |
2023/12/07 | 2,800 | 2,812 | 2,776 | 2,795 | 26,610,300 |
2023/12/06 | 2,771 | 2,830 | 2,758 | 2,827 | 27,896,600 |
2023/12/05 | 2,770 | 2,785 | 2,744 | 2,754 | 24,512,600 |
2023/12/04 | 2,802 | 2,803 | 2,745 | 2,768 | 30,495,700 |
2023/12/01 | 2,819 | 2,842 | 2,803 | 2,833 | 26,774,000 |
2023/11/30 | 2,810 | 2,820 | 2,787 | 2,795 | 49,146,600 |
2023/11/29 | 2,770 | 2,810 | 2,744 | 2,803 | 36,001,000 |
2023/11/28 | 2,770 | 2,780 | 2,736 | 2,755 | 22,163,500 |
2023/11/27 | 2,800 | 2,803 | 2,762 | 2,770 | 22,122,900 |
2023/11/24 | 2,785 | 2,814 | 2,774 | 2,803 | 29,415,500 |
2023/11/22 | 2,728 | 2,781 | 2,711 | 2,729 | 31,006,900 |
2023/11/21 | 2,785 | 2,793 | 2,721 | 2,735 | 36,142,900 |
2023/11/20 | 2,893 | 2,900 | 2,769 | 2,780 | 46,342,000 |
2023/11/17 | 2,840 | 2,893 | 2,834 | 2,893 | 24,794,700 |
2023/11/16 | 2,860 | 2,898 | 2,858 | 2,879 | 21,411,300 |
2023/11/15 | 2,881 | 2,899 | 2,860 | 2,860 | 29,788,400 |
2023/11/14 | 2,845 | 2,867 | 2,838 | 2,844 | 25,175,900 |
2023/11/13 | 2,833 | 2,846 | 2,808 | 2,817 | 19,390,400 |
2023/11/10 | 2,771 | 2,815 | 2,770 | 2,803 | 23,638,200 |
2023/11/09 | 2,795 | 2,819 | 2,752 | 2,818 | 23,116,200 |
2023/11/08 | 2,862 | 2,880 | 2,757 | 2,757 | 32,626,900 |
2023/11/07 | 2,850 | 2,854 | 2,819 | 2,832 | 27,050,700 |
2023/11/06 | 2,840 | 2,867 | 2,824 | 2,846 | 48,988,800 |
2023/11/02 | 2,812 | 2,847 | 2,747 | 2,760 | 62,211,400 |
2023/11/01 | 2,704 | 2,752 | 2,679 | 2,712 | 66,935,200 |
2023/10/31 | 2,590 | 2,593 | 2,526 | 2,590 | 32,184,100 |
2023/10/30 | 2,593 | 2,595 | 2,561 | 2,574 | 28,552,500 |
2023/10/27 | 2,595 | 2,644 | 2,595 | 2,639 | 20,775,500 |
2023/10/26 | 2,618 | 2,628 | 2,571 | 2,595 | 22,969,100 |
2023/10/25 | 2,631 | 2,664 | 2,614 | 2,640 | 18,828,500 |
2023/10/24 | 2,645 | 2,649 | 2,544 | 2,598 | 26,740,000 |
2023/10/23 | 2,600 | 2,631 | 2,586 | 2,610 | 17,852,100 |
2023/10/20 | 2,601 | 2,642 | 2,575 | 2,617 | 23,366,400 |
2023/10/19 | 2,625 | 2,667 | 2,623 | 2,645 | 18,842,300 |
2023/10/18 | 2,675 | 2,697 | 2,661 | 2,669 | 18,891,100 |
2023/10/17 | 2,705 | 2,719 | 2,653 | 2,681 | 22,766,500 |
2023/10/16 | 2,650 | 2,665 | 2,631 | 2,660 | 19,258,100 |
2023/10/13 | 2,708 | 2,726 | 2,677 | 2,688 | 24,757,200 |
2023/10/12 | 2,678 | 2,740 | 2,673 | 2,740 | 32,321,600 |
2023/10/11 | 2,650 | 2,681 | 2,640 | 2,651 | 23,177,900 |
2023/10/10 | 2,600 | 2,641 | 2,595 | 2,625 | 27,455,800 |
2023/10/06 | 2,565 | 2,604 | 2,536 | 2,572 | 28,521,800 |
2023/10/05 | 2,528 | 2,590 | 2,506 | 2,590 | 41,463,500 |
2023/10/04 | 2,555 | 2,563 | 2,471 | 2,478 | 46,063,800 |
2023/10/03 | 2,680 | 2,687 | 2,593 | 2,605 | 31,775,900 |
2023/10/02 | 2,701 | 2,747 | 2,684 | 2,687 | 28,738,800 |
2023/09/29 | 2,718 | 2,728 | 2,676 | 2,678 | 33,276,200 |
2023/09/28 | 2,720 | 2,747 | 2,678 | 2,706 | 32,137,100 |
2023/09/27 | 2,700 | 2,752 | 2,677 | 2,748 | 31,403,100 |
2023/09/26 | 2,765 | 2,767 | 2,708 | 2,717 | 26,603,400 |
2023/09/25 | 2,785 | 2,789 | 2,741 | 2,762 | 21,522,300 |
2023/09/22 | 2,750 | 2,811 | 2,735 | 2,789 | 28,714,900 |
2023/09/21 | 2,799 | 2,835 | 2,775 | 2,786 | 25,747,000 |
2023/09/20 | 2,900 | 2,912 | 2,797 | 2,799 | 42,976,800 |
2023/09/19 | 2,807 | 2,886 | 2,798 | 2,880 | 40,156,000 |
2023/09/15 | 2,788 | 2,842 | 2,781 | 2,822 | 49,241,800 |
2023/09/14 | 2,716 | 2,757 | 2,694 | 2,748 | 31,358,600 |
2023/09/13 | 2,657 | 2,715 | 2,651 | 2,708 | 29,244,700 |
2023/09/12 | 2,624 | 2,660 | 2,619 | 2,657 | 21,560,000 |
2023/09/11 | 2,611 | 2,618 | 2,586 | 2,595 | 16,439,600 |
2023/09/08 | 2,611 | 2,646 | 2,598 | 2,603 | 30,458,600 |
2023/09/07 | 2,657 | 2,672 | 2,633 | 2,637 | 26,184,700 |
2023/09/06 | 2,607 | 2,664 | 2,606 | 2,651 | 31,630,100 |
2023/09/05 | 2,600 | 2,610 | 2,564 | 2,589 | 28,061,100 |
2023/09/04 | 2,540 | 2,600 | 2,539 | 2,598 | 33,250,800 |
2023/09/01 | 2,485 | 2,525 | 2,483 | 2,520 | 23,445,600 |
2023/08/31 | 2,465 | 2,524 | 2,463 | 2,515 | 39,487,900 |
2023/08/30 | 2,450 | 2,464 | 2,440 | 2,457 | 19,036,300 |
2023/08/29 | 2,447 | 2,451 | 2,417 | 2,432 | 17,541,400 |
2023/08/28 | 2,422 | 2,447 | 2,420 | 2,437 | 18,256,100 |
2023/08/25 | 2,380 | 2,402 | 2,377 | 2,395 | 15,384,300 |
2023/08/24 | 2,412 | 2,413 | 2,394 | 2,400 | 16,406,900 |
2023/08/23 | 2,393 | 2,411 | 2,390 | 2,411 | 15,164,600 |
2023/08/22 | 2,386 | 2,420 | 2,383 | 2,417 | 18,256,500 |
2023/08/21 | 2,350 | 2,376 | 2,348 | 2,357 | 14,606,100 |
2023/08/18 | 2,349 | 2,368 | 2,335 | 2,349 | 20,054,000 |
2023/08/17 | 2,361 | 2,379 | 2,333 | 2,377 | 18,693,200 |
2023/08/16 | 2,400 | 2,413 | 2,368 | 2,371 | 22,466,200 |
2023/08/15 | 2,433 | 2,438 | 2,415 | 2,419 | 12,578,800 |
2023/08/14 | 2,440 | 2,460 | 2,403 | 2,408 | 17,152,200 |
2023/08/10 | 2,407 | 2,433 | 2,395 | 2,429 | 19,458,600 |
2023/08/09 | 2,423 | 2,427 | 2,384 | 2,396 | 19,106,300 |
2023/08/08 | 2,464 | 2,476 | 2,421 | 2,424 | 22,190,700 |
2023/08/07 | 2,432 | 2,457 | 2,424 | 2,444 | 19,853,700 |
2023/08/04 | 2,407 | 2,457 | 2,402 | 2,438 | 30,038,200 |
2023/08/03 | 2,476 | 2,477 | 2,401 | 2,408 | 44,187,800 |
2023/08/02 | 2,439 | 2,549 | 2,419 | 2,503 | 78,801,100 |
2023/08/01 | 2,398 | 2,464 | 2,387 | 2,446 | 68,906,000 |
2023/07/31 | 2,350 | 2,386 | 2,349 | 2,386 | 44,133,500 |
2023/07/28 | 2,289 | 2,327 | 2,264 | 2,310 | 37,405,600 |
2023/07/27 | 2,315 | 2,329 | 2,304 | 2,321 | 18,487,400 |
2023/07/26 | 2,318 | 2,326 | 2,306 | 2,322 | 19,436,200 |
2023/07/25 | 2,317 | 2,345 | 2,312 | 2,345 | 23,265,300 |
2023/07/24 | 2,317 | 2,333 | 2,308 | 2,324 | 23,557,600 |
2023/07/21 | 2,289 | 2,301 | 2,277 | 2,288 | 20,284,200 |
2023/07/20 | 2,292 | 2,311 | 2,275 | 2,287 | 21,073,000 |
2023/07/19 | 2,267 | 2,291 | 2,265 | 2,291 | 22,597,800 |
2023/07/18 | 2,214 | 2,248 | 2,212 | 2,240 | 18,107,200 |
2023/07/14 | 2,220 | 2,231 | 2,197 | 2,218 | 21,578,800 |
2023/07/13 | 2,193 | 2,224 | 2,180 | 2,212 | 19,826,600 |
2023/07/12 | 2,210 | 2,231 | 2,189 | 2,198 | 20,500,400 |
2023/07/11 | 2,256 | 2,259 | 2,204 | 2,211 | 29,078,400 |
2023/07/10 | 2,270 | 2,290 | 2,255 | 2,260 | 28,824,200 |
2023/07/07 | 2,324 | 2,324 | 2,292 | 2,300 | 26,236,300 |
2023/07/06 | 2,350 | 2,358 | 2,317 | 2,327 | 28,608,700 |
2023/07/05 | 2,336 | 2,342 | 2,323 | 2,341 | 20,643,100 |
2023/07/04 | 2,333 | 2,345 | 2,325 | 2,338 | 26,554,700 |
2023/07/03 | 2,308 | 2,330 | 2,304 | 2,326 | 25,421,400 |
2023/06/30 | 2,320 | 2,324 | 2,286 | 2,309 | 37,428,700 |
2023/06/29 | 2,302 | 2,311 | 2,279 | 2,296 | 27,070,800 |
2023/06/28 | 2,276 | 2,300 | 2,272 | 2,300 | 35,651,600 |
2023/06/27 | 2,248 | 2,258 | 2,221 | 2,237 | 26,165,400 |
2023/06/26 | 2,204 | 2,227 | 2,191 | 2,221 | 22,817,900 |
2023/06/23 | 2,252 | 2,255 | 2,172 | 2,200 | 30,642,900 |
2023/06/22 | 2,246 | 2,258 | 2,232 | 2,241 | 29,584,300 |
2023/06/21 | 2,222 | 2,229 | 2,206 | 2,219 | 38,394,900 |
2023/06/20 | 2,250 | 2,263 | 2,222 | 2,244 | 36,130,900 |
2023/06/19 | 2,321 | 2,323 | 2,240 | 2,253 | 41,460,800 |
2023/06/16 | 2,350 | 2,350 | 2,275 | 2,316 | 59,050,900 |
2023/06/15 | 2,346 | 2,358 | 2,304 | 2,321 | 57,885,900 |
2023/06/14 | 2,260 | 2,350 | 2,235 | 2,310 | 99,612,100 |
2023/06/13 | 2,100 | 2,183 | 2,100 | 2,174 | 70,125,200 |
2023/06/12 | 2,066 | 2,074 | 2,055 | 2,069 | 19,714,600 |
2023/06/09 | 2,055 | 2,058 | 2,030 | 2,052 | 37,276,500 |
2023/06/08 | 2,039 | 2,052 | 2,018 | 2,024 | 28,562,300 |
2023/06/07 | 2,058 | 2,079 | 2,021 | 2,022 | 41,062,900 |
2023/06/06 | 2,025 | 2,050 | 2,012 | 2,050 | 22,611,500 |
2023/06/05 | 2,050 | 2,059 | 2,021 | 2,029 | 33,729,200 |
2023/06/02 | 1,961 | 2,010 | 1,959 | 2,010 | 46,785,900 |
2023/06/01 | 1,946 | 1,973 | 1,936 | 1,943 | 36,193,300 |
2023/05/31 | 1,930 | 1,935 | 1,893 | 1,909 | 53,396,000 |
2023/05/30 | 1,921 | 1,944 | 1,911 | 1,940 | 18,882,600 |
2023/05/29 | 1,959 | 1,960 | 1,922 | 1,929 | 28,467,700 |
2023/05/26 | 1,941 | 1,956 | 1,931 | 1,937 | 20,230,300 |
2023/05/25 | 1,954 | 1,960 | 1,937 | 1,939 | 26,877,800 |
2023/05/24 | 1,950 | 1,960 | 1,924 | 1,957 | 35,899,300 |
2023/05/23 | 1,970 | 1,979 | 1,857 | 1,857 | 39,793,700 |
2023/05/22 | 1,945 | 1,950 | 1,935 | 1,950 | 25,566,800 |
2023/05/19 | 1,964 | 1,974 | 1,951 | 1,960 | 23,600,700 |
2023/05/18 | 1,945 | 1,958 | 1,942 | 1,956 | 28,317,600 |
2023/05/17 | 1,925 | 1,936 | 1,921 | 1,928 | 16,295,600 |
2023/05/16 | 1,933 | 1,940 | 1,919 | 1,924 | 18,728,200 |
2023/05/15 | 1,940 | 1,942 | 1,926 | 1,933 | 16,791,400 |
2023/05/12 | 1,946 | 1,949 | 1,914 | 1,942 | 28,097,200 |
2023/05/11 | 1,950 | 1,959 | 1,902 | 1,916 | 34,669,900 |
2023/05/10 | 1,920 | 1,964 | 1,894 | 1,932 | 55,815,000 |
2023/05/09 | 1,861 | 1,920 | 1,855 | 1,917 | 39,880,100 |
2023/05/08 | 1,860 | 1,862 | 1,848 | 1,856 | 17,294,400 |
2023/05/02 | 1,877 | 1,878 | 1,853 | 1,865 | 17,441,500 |
2023/05/01 | 1,871 | 1,880 | 1,865 | 1,874 | 18,668,200 |
2023/04/28 | 1,839 | 1,857 | 1,834 | 1,857 | 29,984,600 |
2023/04/27 | 1,805 | 1,827 | 1,799 | 1,825 | 21,175,700 |
2023/04/26 | 1,794 | 1,808 | 1,791 | 1,804 | 17,228,200 |
2023/04/25 | 1,803 | 1,807 | 1,795 | 1,800 | 20,492,700 |
2023/04/24 | 1,815 | 1,817 | 1,798 | 1,798 | 14,674,600 |
2023/04/21 | 1,790 | 1,809 | 1,784 | 1,802 | 21,559,900 |
2023/04/20 | 1,810 | 1,818 | 1,796 | 1,814 | 21,975,500 |
2023/04/19 | 1,833 | 1,836 | 1,817 | 1,823 | 16,859,000 |
2023/04/18 | 1,844 | 1,846 | 1,828 | 1,834 | 23,312,400 |
2023/04/17 | 1,823 | 1,842 | 1,823 | 1,834 | 18,967,700 |
2023/04/14 | 1,828 | 1,829 | 1,806 | 1,808 | 27,911,300 |
2023/04/13 | 1,811 | 1,814 | 1,799 | 1,813 | 19,854,200 |
2023/04/12 | 1,835 | 1,836 | 1,816 | 1,824 | 25,890,400 |
2023/04/11 | 1,840 | 1,842 | 1,823 | 1,826 | 26,170,100 |
2023/04/10 | 1,830 | 1,834 | 1,821 | 1,828 | 15,091,200 |
2023/04/07 | 1,834 | 1,837 | 1,820 | 1,820 | 14,815,100 |
2023/04/06 | 1,841 | 1,844 | 1,822 | 1,827 | 24,567,200 |
2023/04/05 | 1,877 | 1,881 | 1,851 | 1,853 | 25,396,900 |
2023/04/04 | 1,888 | 1,899 | 1,877 | 1,899 | 21,339,500 |
2023/04/03 | 1,898 | 1,898 | 1,876 | 1,897 | 25,267,000 |
2023/03/31 | 1,863 | 1,897 | 1,856 | 1,880 | 37,152,100 |
2023/03/30 | 1,836 | 1,850 | 1,829 | 1,842 | 24,709,600 |
2023/03/29 | 1,813 | 1,852 | 1,810 | 1,852 | 36,692,000 |
2023/03/28 | 1,806 | 1,813 | 1,797 | 1,806 | 21,034,500 |
2023/03/27 | 1,795 | 1,797 | 1,781 | 1,790 | 16,892,900 |
2023/03/24 | 1,778 | 1,787 | 1,772 | 1,784 | 16,224,800 |
2023/03/23 | 1,783 | 1,793 | 1,778 | 1,787 | 19,861,700 |
2023/03/22 | 1,803 | 1,805 | 1,787 | 1,801 | 24,870,000 |
2023/03/20 | 1,767 | 1,778 | 1,764 | 1,767 | 25,693,500 |
2023/03/17 | 1,790 | 1,798 | 1,776 | 1,786 | 36,599,800 |
2023/03/16 | 1,770 | 1,793 | 1,765 | 1,790 | 30,331,500 |
2023/03/15 | 1,825 | 1,833 | 1,804 | 1,812 | 23,906,800 |
2023/03/14 | 1,808 | 1,810 | 1,782 | 1,809 | 45,615,100 |
2023/03/13 | 1,877 | 1,881 | 1,854 | 1,864 | 24,327,500 |
2023/03/10 | 1,898 | 1,911 | 1,888 | 1,896 | 33,371,500 |
2023/03/09 | 1,918 | 1,932 | 1,915 | 1,920 | 23,844,600 |
2023/03/08 | 1,904 | 1,916 | 1,903 | 1,908 | 18,703,000 |
2023/03/07 | 1,900 | 1,915 | 1,893 | 1,915 | 20,837,300 |
2023/03/06 | 1,893 | 1,915 | 1,890 | 1,906 | 28,716,300 |
2023/03/03 | 1,866 | 1,886 | 1,861 | 1,885 | 27,371,700 |
2023/03/02 | 1,860 | 1,882 | 1,860 | 1,864 | 20,227,600 |
2023/03/01 | 1,866 | 1,871 | 1,859 | 1,864 | 18,027,000 |
2023/02/28 | 1,858 | 1,869 | 1,856 | 1,863 | 19,162,000 |
2023/02/27 | 1,857 | 1,862 | 1,850 | 1,857 | 16,540,600 |
2023/02/24 | 1,856 | 1,866 | 1,854 | 1,858 | 19,154,000 |
2023/02/22 | 1,878 | 1,879 | 1,852 | 1,865 | 29,022,300 |
2023/02/21 | 1,900 | 1,902 | 1,890 | 1,890 | 16,937,100 |
2023/02/20 | 1,916 | 1,917 | 1,900 | 1,903 | 12,704,000 |
2023/02/17 | 1,893 | 1,911 | 1,891 | 1,908 | 21,230,800 |
2023/02/16 | 1,889 | 1,915 | 1,885 | 1,913 | 29,791,200 |
2023/02/15 | 1,890 | 1,893 | 1,869 | 1,874 | 21,936,500 |
2023/02/14 | 1,895 | 1,897 | 1,879 | 1,883 | 18,133,700 |
2023/02/13 | 1,870 | 1,880 | 1,857 | 1,877 | 21,137,100 |
2023/02/10 | 1,886 | 1,891 | 1,869 | 1,879 | 34,846,600 |
2023/02/09 | 1,900 | 1,923 | 1,883 | 1,901 | 34,568,700 |
2023/02/08 | 1,902 | 1,905 | 1,896 | 1,898 | 13,623,900 |
2023/02/07 | 1,920 | 1,924 | 1,897 | 1,897 | 20,138,300 |
2023/02/06 | 1,909 | 1,935 | 1,908 | 1,914 | 30,031,400 |
2023/02/03 | 1,887 | 1,896 | 1,883 | 1,892 | 16,015,500 |
2023/02/02 | 1,908 | 1,910 | 1,876 | 1,881 | 19,168,200 |
2023/02/01 | 1,911 | 1,919 | 1,903 | 1,903 | 19,250,900 |
2023/01/31 | 1,910 | 1,914 | 1,895 | 1,897 | 18,849,600 |
2023/01/30 | 1,901 | 1,910 | 1,897 | 1,902 | 17,617,700 |
2023/01/27 | 1,903 | 1,903 | 1,886 | 1,901 | 21,336,000 |
2023/01/26 | 1,899 | 1,908 | 1,889 | 1,893 | 22,613,200 |
2023/01/25 | 1,900 | 1,909 | 1,899 | 1,905 | 18,486,100 |
2023/01/24 | 1,913 | 1,913 | 1,900 | 1,912 | 16,261,100 |
2023/01/23 | 1,900 | 1,904 | 1,884 | 1,889 | 14,661,600 |
2023/01/20 | 1,851 | 1,883 | 1,851 | 1,883 | 16,703,500 |
2023/01/19 | 1,850 | 1,871 | 1,847 | 1,865 | 21,969,700 |
2023/01/18 | 1,861 | 1,916 | 1,846 | 1,910 | 31,290,700 |
2023/01/17 | 1,826 | 1,871 | 1,826 | 1,863 | 27,345,800 |
2023/01/16 | 1,800 | 1,821 | 1,794 | 1,818 | 20,486,400 |
2023/01/13 | 1,829 | 1,839 | 1,811 | 1,816 | 27,779,100 |
2023/01/12 | 1,839 | 1,868 | 1,838 | 1,858 | 21,573,200 |
2023/01/11 | 1,824 | 1,840 | 1,822 | 1,838 | 19,798,400 |
2023/01/10 | 1,838 | 1,850 | 1,822 | 1,827 | 22,352,300 |
2023/01/06 | 1,810 | 1,829 | 1,806 | 1,825 | 22,568,600 |
2023/01/05 | 1,812 | 1,820 | 1,794 | 1,808 | 24,700,200 |
2023/01/04 | 1,798 | 1,804 | 1,788 | 1,799 | 25,995,600 |