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 |
|---|---|---|---|---|---|
| 2024/05/15 | 3,409 | 3,457 | 3,405 | 3,408 | 23,592,600 |
| 2024/05/14 | 3,350 | 3,434 | 3,349 | 3,389 | 31,178,100 |
| 2024/05/13 | 3,417 | 3,434 | 3,351 | 3,366 | 30,544,300 |
| 2024/05/10 | 3,504 | 3,540 | 3,386 | 3,425 | 50,941,700 |
| 2024/05/09 | 3,595 | 3,595 | 3,473 | 3,528 | 40,742,400 |
| 2024/05/08 | 3,547 | 3,674 | 3,453 | 3,579 | 68,295,000 |
| 2024/05/07 | 3,650 | 3,650 | 3,562 | 3,599 | 25,496,600 |
| 2024/05/02 | 3,581 | 3,622 | 3,559 | 3,581 | 20,164,900 |
| 2024/05/01 | 3,600 | 3,659 | 3,576 | 3,605 | 27,076,000 |
| 2024/04/30 | 3,577 | 3,640 | 3,556 | 3,638 | 35,459,100 |
| 2024/04/26 | 3,502 | 3,549 | 3,468 | 3,510 | 30,255,300 |
| 2024/04/25 | 3,560 | 3,604 | 3,497 | 3,497 | 27,833,100 |
| 2024/04/24 | 3,551 | 3,620 | 3,526 | 3,618 | 29,269,700 |
| 2024/04/23 | 3,592 | 3,594 | 3,492 | 3,511 | 21,861,900 |
| 2024/04/22 | 3,540 | 3,610 | 3,501 | 3,517 | 26,643,700 |
| 2024/04/19 | 3,550 | 3,569 | 3,453 | 3,522 | 35,457,300 |
| 2024/04/18 | 3,567 | 3,634 | 3,559 | 3,602 | 20,201,900 |
| 2024/04/17 | 3,686 | 3,691 | 3,570 | 3,597 | 24,105,100 |
| 2024/04/16 | 3,742 | 3,753 | 3,630 | 3,649 | 29,226,300 |
| 2024/04/15 | 3,721 | 3,767 | 3,685 | 3,767 | 21,091,500 |
| 2024/04/12 | 3,813 | 3,815 | 3,755 | 3,767 | 21,094,100 |
| 2024/04/11 | 3,722 | 3,795 | 3,721 | 3,781 | 23,458,700 |
| 2024/04/10 | 3,750 | 3,760 | 3,722 | 3,740 | 17,062,700 |
| 2024/04/09 | 3,740 | 3,776 | 3,716 | 3,776 | 22,518,400 |
| 2024/04/08 | 3,665 | 3,700 | 3,642 | 3,698 | 23,272,600 |
| 2024/04/05 | 3,605 | 3,632 | 3,568 | 3,619 | 26,966,800 |
| 2024/04/04 | 3,670 | 3,739 | 3,652 | 3,667 | 33,637,800 |
| 2024/04/03 | 3,633 | 3,656 | 3,597 | 3,620 | 30,222,400 |
| 2024/04/02 | 3,685 | 3,705 | 3,616 | 3,633 | 31,273,800 |
| 2024/04/01 | 3,801 | 3,824 | 3,616 | 3,639 | 38,828,100 |
| 2024/03/29 | 3,804 | 3,833 | 3,792 | 3,792 | 22,515,100 |
| 2024/03/28 | 3,839 | 3,854 | 3,782 | 3,806 | 34,646,300 |
| 2024/03/27 | 3,875 | 3,891 | 3,846 | 3,853 | 35,165,500 |
| 2024/03/26 | 3,829 | 3,860 | 3,789 | 3,850 | 30,536,000 |
| 2024/03/25 | 3,850 | 3,886 | 3,823 | 3,830 | 28,829,300 |
| 2024/03/22 | 3,829 | 3,890 | 3,811 | 3,872 | 38,840,700 |
| 2024/03/21 | 3,800 | 3,829 | 3,776 | 3,799 | 45,118,200 |
| 2024/03/19 | 3,574 | 3,675 | 3,559 | 3,675 | 33,925,900 |
| 2024/03/18 | 3,515 | 3,576 | 3,504 | 3,567 | 26,489,600 |
| 2024/03/15 | 3,433 | 3,509 | 3,424 | 3,488 | 33,847,800 |
| 2024/03/14 | 3,450 | 3,463 | 3,415 | 3,445 | 21,846,100 |
| 2024/03/13 | 3,506 | 3,536 | 3,405 | 3,444 | 32,358,800 |
| 2024/03/12 | 3,441 | 3,475 | 3,398 | 3,475 | 40,384,800 |
| 2024/03/11 | 3,500 | 3,530 | 3,443 | 3,498 | 34,641,400 |
| 2024/03/08 | 3,644 | 3,665 | 3,595 | 3,610 | 39,889,700 |
| 2024/03/07 | 3,799 | 3,811 | 3,640 | 3,660 | 44,389,400 |
| 2024/03/06 | 3,729 | 3,772 | 3,690 | 3,769 | 31,920,900 |
| 2024/03/05 | 3,665 | 3,742 | 3,641 | 3,729 | 31,082,800 |
| 2024/03/04 | 3,694 | 3,704 | 3,636 | 3,662 | 33,112,100 |
| 2024/03/01 | 3,595 | 3,689 | 3,586 | 3,680 | 29,522,200 |
| 2024/02/29 | 3,560 | 3,629 | 3,540 | 3,621 | 42,143,900 |
| 2024/02/28 | 3,588 | 3,599 | 3,541 | 3,570 | 21,824,800 |
| 2024/02/27 | 3,600 | 3,603 | 3,566 | 3,582 | 26,141,000 |
| 2024/02/26 | 3,550 | 3,607 | 3,522 | 3,565 | 36,879,000 |
| 2024/02/22 | 3,450 | 3,530 | 3,444 | 3,521 | 45,277,100 |
| 2024/02/21 | 3,400 | 3,436 | 3,396 | 3,429 | 27,204,700 |
| 2024/02/20 | 3,450 | 3,473 | 3,369 | 3,414 | 32,113,800 |
| 2024/02/19 | 3,414 | 3,449 | 3,401 | 3,430 | 18,623,200 |
| 2024/02/16 | 3,440 | 3,453 | 3,396 | 3,414 | 39,276,000 |
| 2024/02/15 | 3,415 | 3,416 | 3,351 | 3,382 | 31,611,400 |
| 2024/02/14 | 3,453 | 3,464 | 3,361 | 3,385 | 40,613,000 |
| 2024/02/13 | 3,366 | 3,459 | 3,350 | 3,456 | 50,279,000 |
| 2024/02/09 | 3,360 | 3,370 | 3,296 | 3,323 | 38,909,900 |
| 2024/02/08 | 3,330 | 3,409 | 3,283 | 3,350 | 65,539,300 |
| 2024/02/07 | 3,195 | 3,364 | 3,190 | 3,260 | 90,841,000 |
| 2024/02/06 | 3,000 | 3,148 | 2,952 | 3,135 | 80,031,600 |
| 2024/02/05 | 2,996 | 3,007 | 2,959 | 2,992 | 29,891,100 |
| 2024/02/02 | 2,964 | 2,966 | 2,938 | 2,952 | 24,939,800 |
| 2024/02/01 | 2,941 | 2,960 | 2,931 | 2,945 | 29,852,200 |
| 2024/01/31 | 2,940 | 3,000 | 2,939 | 3,000 | 28,387,200 |
| 2024/01/30 | 2,950 | 2,984 | 2,931 | 2,960 | 30,914,300 |
| 2024/01/29 | 2,929 | 2,994 | 2,928 | 2,984 | 39,361,500 |
| 2024/01/26 | 2,950 | 2,950 | 2,889 | 2,893 | 33,005,600 |
| 2024/01/25 | 2,967 | 2,987 | 2,938 | 2,964 | 28,781,400 |
| 2024/01/24 | 3,000 | 3,018 | 2,952 | 2,960 | 28,933,300 |
| 2024/01/23 | 2,997 | 3,034 | 2,971 | 2,991 | 40,894,100 |
| 2024/01/22 | 2,965 | 2,988 | 2,957 | 2,982 | 27,665,300 |
| 2024/01/19 | 2,985 | 2,985 | 2,937 | 2,962 | 38,896,900 |
| 2024/01/18 | 2,880 | 2,964 | 2,873 | 2,932 | 45,748,100 |
| 2024/01/17 | 2,880 | 2,920 | 2,847 | 2,857 | 42,925,400 |
| 2024/01/16 | 2,865 | 2,870 | 2,841 | 2,855 | 23,810,700 |
| 2024/01/15 | 2,854 | 2,875 | 2,830 | 2,861 | 24,015,700 |
| 2024/01/12 | 2,880 | 2,883 | 2,821 | 2,837 | 34,169,200 |
| 2024/01/11 | 2,827 | 2,868 | 2,827 | 2,844 | 49,003,100 |
| 2024/01/10 | 2,684 | 2,752 | 2,680 | 2,745 | 33,701,200 |
| 2024/01/09 | 2,715 | 2,716 | 2,663 | 2,694 | 30,486,100 |
| 2024/01/05 | 2,644 | 2,708 | 2,644 | 2,702 | 30,515,500 |
| 2024/01/04 | 2,605 | 2,635 | 2,572 | 2,635 | 29,812,900 |