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
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

このページの先頭へ