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 |
|---|---|---|---|---|---|
| 2026/02/06 | 3,669 | 3,793 | 3,637 | 3,780 | 42,812,900 |
| 2026/02/05 | 3,800 | 3,813 | 3,694 | 3,706 | 32,411,800 |
| 2026/02/04 | 3,656 | 3,743 | 3,629 | 3,725 | 28,520,900 |
| 2026/02/03 | 3,621 | 3,622 | 3,573 | 3,594 | 20,936,000 |
| 2026/02/02 | 3,600 | 3,627 | 3,516 | 3,535 | 22,997,000 |
| 2026/01/30 | 3,456 | 3,530 | 3,452 | 3,504 | 23,842,000 |
| 2026/01/29 | 3,369 | 3,470 | 3,346 | 3,448 | 24,456,700 |
| 2026/01/28 | 3,368 | 3,381 | 3,341 | 3,347 | 23,115,000 |
| 2026/01/27 | 3,496 | 3,498 | 3,436 | 3,459 | 18,214,200 |
| 2026/01/26 | 3,500 | 3,521 | 3,460 | 3,477 | 28,379,900 |
| 2026/01/23 | 3,635 | 3,651 | 3,587 | 3,624 | 21,187,900 |
| 2026/01/22 | 3,630 | 3,639 | 3,570 | 3,584 | 17,423,300 |
| 2026/01/21 | 3,506 | 3,559 | 3,491 | 3,552 | 16,952,900 |
| 2026/01/20 | 3,590 | 3,594 | 3,528 | 3,541 | 20,386,000 |
| 2026/01/19 | 3,600 | 3,623 | 3,565 | 3,623 | 17,580,700 |
| 2026/01/16 | 3,675 | 3,742 | 3,660 | 3,670 | 20,254,500 |
| 2026/01/15 | 3,639 | 3,764 | 3,635 | 3,714 | 35,684,100 |
| 2026/01/14 | 3,620 | 3,645 | 3,562 | 3,622 | 26,474,500 |
| 2026/01/13 | 3,500 | 3,641 | 3,499 | 3,641 | 50,179,500 |
| 2026/01/09 | 3,322 | 3,404 | 3,321 | 3,388 | 24,104,300 |
| 2026/01/08 | 3,301 | 3,328 | 3,286 | 3,294 | 18,107,700 |
| 2026/01/07 | 3,350 | 3,360 | 3,326 | 3,335 | 21,592,100 |
| 2026/01/06 | 3,488 | 3,504 | 3,423 | 3,429 | 21,996,200 |
| 2026/01/05 | 3,411 | 3,455 | 3,397 | 3,399 | 18,505,900 |
| 2025/12/30 | 3,370 | 3,387 | 3,353 | 3,356 | 12,175,900 |
| 2025/12/29 | 3,386 | 3,386 | 3,352 | 3,364 | 12,099,700 |
| 2025/12/26 | 3,377 | 3,397 | 3,369 | 3,380 | 10,705,500 |
| 2025/12/25 | 3,377 | 3,383 | 3,358 | 3,374 | 7,132,300 |
| 2025/12/24 | 3,418 | 3,420 | 3,353 | 3,353 | 12,845,800 |
| 2025/12/23 | 3,479 | 3,479 | 3,410 | 3,415 | 17,000,600 |
| 2025/12/22 | 3,494 | 3,495 | 3,437 | 3,455 | 17,099,900 |
| 2025/12/19 | 3,389 | 3,439 | 3,388 | 3,424 | 37,972,600 |
| 2025/12/18 | 3,350 | 3,384 | 3,342 | 3,363 | 19,193,200 |
| 2025/12/17 | 3,346 | 3,356 | 3,312 | 3,349 | 20,872,500 |
| 2025/12/16 | 3,380 | 3,394 | 3,329 | 3,330 | 28,736,000 |
| 2025/12/15 | 3,243 | 3,358 | 3,242 | 3,350 | 31,427,000 |
| 2025/12/12 | 3,191 | 3,272 | 3,168 | 3,260 | 42,664,200 |
| 2025/12/11 | 3,148 | 3,160 | 3,099 | 3,110 | 14,242,200 |
| 2025/12/10 | 3,089 | 3,137 | 3,076 | 3,116 | 20,327,700 |
| 2025/12/09 | 3,076 | 3,083 | 3,044 | 3,066 | 15,163,400 |
| 2025/12/08 | 3,050 | 3,060 | 3,021 | 3,060 | 15,596,600 |
| 2025/12/05 | 3,053 | 3,067 | 3,016 | 3,032 | 21,707,900 |
| 2025/12/04 | 3,028 | 3,107 | 3,004 | 3,103 | 21,589,300 |
| 2025/12/03 | 3,030 | 3,040 | 2,994 | 3,005 | 16,544,800 |
| 2025/12/02 | 3,085 | 3,090 | 3,042 | 3,045 | 17,880,100 |
| 2025/12/01 | 3,132 | 3,133 | 3,075 | 3,082 | 13,231,700 |
| 2025/11/28 | 3,140 | 3,140 | 3,119 | 3,133 | 13,070,100 |
| 2025/11/27 | 3,155 | 3,165 | 3,128 | 3,138 | 11,108,400 |
| 2025/11/26 | 3,129 | 3,158 | 3,090 | 3,141 | 20,618,800 |
| 2025/11/25 | 3,150 | 3,150 | 3,070 | 3,077 | 17,998,000 |
| 2025/11/21 | 3,035 | 3,120 | 3,028 | 3,097 | 31,305,500 |
| 2025/11/20 | 3,095 | 3,103 | 3,044 | 3,044 | 17,872,000 |
| 2025/11/19 | 3,074 | 3,075 | 3,019 | 3,037 | 15,126,800 |
| 2025/11/18 | 3,106 | 3,114 | 3,028 | 3,029 | 21,663,600 |
| 2025/11/17 | 3,150 | 3,164 | 3,114 | 3,119 | 15,668,000 |
| 2025/11/14 | 3,155 | 3,180 | 3,134 | 3,180 | 17,302,600 |
| 2025/11/13 | 3,200 | 3,215 | 3,180 | 3,198 | 16,407,400 |
| 2025/11/12 | 3,176 | 3,214 | 3,175 | 3,190 | 20,882,100 |
| 2025/11/11 | 3,148 | 3,177 | 3,129 | 3,147 | 17,570,500 |
| 2025/11/10 | 3,133 | 3,134 | 3,090 | 3,131 | 19,709,600 |
| 2025/11/07 | 3,090 | 3,128 | 3,077 | 3,118 | 17,774,800 |
| 2025/11/06 | 3,110 | 3,182 | 3,054 | 3,139 | 32,756,900 |
| 2025/11/05 | 3,150 | 3,151 | 2,996 | 3,040 | 56,932,600 |
| 2025/11/04 | 3,150 | 3,205 | 3,120 | 3,155 | 26,958,800 |
| 2025/10/31 | 3,190 | 3,198 | 3,121 | 3,138 | 25,906,600 |
| 2025/10/30 | 3,148 | 3,190 | 3,125 | 3,185 | 23,926,200 |
| 2025/10/29 | 3,176 | 3,182 | 3,124 | 3,146 | 20,640,200 |
| 2025/10/28 | 3,220 | 3,221 | 3,167 | 3,171 | 19,805,700 |
| 2025/10/27 | 3,170 | 3,218 | 3,165 | 3,218 | 24,626,500 |
| 2025/10/24 | 3,110 | 3,136 | 3,090 | 3,127 | 18,839,800 |
| 2025/10/23 | 3,100 | 3,112 | 3,057 | 3,091 | 18,085,400 |
| 2025/10/22 | 3,075 | 3,162 | 3,074 | 3,104 | 49,951,100 |
| 2025/10/21 | 3,017 | 3,021 | 2,988 | 3,005 | 16,336,700 |
| 2025/10/20 | 2,989 | 3,003 | 2,971 | 3,003 | 20,574,600 |
| 2025/10/17 | 2,920 | 2,961 | 2,920 | 2,934 | 14,316,900 |
| 2025/10/16 | 2,964 | 2,980 | 2,938 | 2,955 | 19,598,500 |
| 2025/10/15 | 2,898 | 2,920 | 2,889 | 2,914 | 18,470,700 |
| 2025/10/14 | 2,849 | 2,898 | 2,832 | 2,872 | 24,550,500 |
| 2025/10/10 | 2,927 | 2,940 | 2,891 | 2,899 | 25,255,700 |
| 2025/10/09 | 3,000 | 3,002 | 2,935 | 2,948 | 28,589,800 |
| 2025/10/08 | 3,050 | 3,075 | 3,000 | 3,009 | 31,036,900 |
| 2025/10/07 | 3,000 | 3,035 | 2,998 | 3,023 | 31,197,700 |
| 2025/10/06 | 3,010 | 3,022 | 2,964 | 2,974 | 45,597,700 |
| 2025/10/03 | 2,806 | 2,840 | 2,794 | 2,840 | 14,005,700 |
| 2025/10/02 | 2,798 | 2,832 | 2,787 | 2,805 | 22,099,300 |
| 2025/10/01 | 2,827 | 2,833 | 2,791 | 2,822 | 26,571,700 |
| 2025/09/30 | 2,860 | 2,860 | 2,822 | 2,850 | 22,116,900 |
| 2025/09/29 | 2,920 | 2,924 | 2,864 | 2,870 | 24,786,300 |
| 2025/09/26 | 2,978 | 3,000 | 2,958 | 2,970 | 32,053,900 |
| 2025/09/25 | 2,955 | 2,966 | 2,935 | 2,962 | 19,580,500 |
| 2025/09/24 | 2,955 | 2,956 | 2,921 | 2,930 | 21,777,500 |
| 2025/09/22 | 2,923 | 2,975 | 2,920 | 2,964 | 18,457,400 |
| 2025/09/19 | 2,958 | 2,985 | 2,918 | 2,923 | 39,502,900 |
| 2025/09/18 | 2,967 | 2,972 | 2,928 | 2,941 | 20,542,800 |
| 2025/09/17 | 2,930 | 2,955 | 2,919 | 2,951 | 18,883,400 |
| 2025/09/16 | 2,900 | 2,944 | 2,896 | 2,935 | 22,117,100 |
| 2025/09/12 | 2,898 | 2,905 | 2,885 | 2,889 | 22,253,600 |
| 2025/09/11 | 2,880 | 2,887 | 2,858 | 2,887 | 23,863,900 |
| 2025/09/10 | 2,929 | 2,930 | 2,897 | 2,914 | 21,880,400 |
| 2025/09/09 | 2,980 | 2,988 | 2,942 | 2,949 | 20,893,100 |
| 2025/09/08 | 2,978 | 2,979 | 2,946 | 2,970 | 20,701,300 |
| 2025/09/05 | 3,000 | 3,006 | 2,909 | 2,963 | 39,740,400 |
| 2025/09/04 | 2,874 | 2,915 | 2,867 | 2,905 | 20,172,300 |
| 2025/09/03 | 2,855 | 2,877 | 2,841 | 2,852 | 22,723,600 |
| 2025/09/02 | 2,858 | 2,882 | 2,844 | 2,869 | 16,428,500 |
| 2025/09/01 | 2,872 | 2,886 | 2,845 | 2,859 | 14,369,100 |
| 2025/08/29 | 2,905 | 2,911 | 2,866 | 2,873 | 22,056,600 |
| 2025/08/28 | 2,901 | 2,925 | 2,887 | 2,919 | 21,577,200 |
| 2025/08/27 | 2,903 | 2,912 | 2,877 | 2,905 | 15,271,700 |
| 2025/08/26 | 2,940 | 2,954 | 2,892 | 2,899 | 24,050,800 |
| 2025/08/25 | 2,993 | 3,010 | 2,923 | 2,940 | 19,219,100 |
| 2025/08/22 | 2,926 | 2,943 | 2,899 | 2,943 | 17,269,600 |
| 2025/08/21 | 2,936 | 2,937 | 2,897 | 2,904 | 15,393,500 |
| 2025/08/20 | 2,940 | 2,982 | 2,924 | 2,937 | 22,852,700 |
| 2025/08/19 | 2,942 | 2,978 | 2,912 | 2,925 | 28,833,900 |
| 2025/08/18 | 2,864 | 2,905 | 2,858 | 2,903 | 22,691,000 |
| 2025/08/15 | 2,855 | 2,866 | 2,841 | 2,854 | 20,036,900 |
| 2025/08/14 | 2,850 | 2,856 | 2,805 | 2,805 | 21,262,700 |
| 2025/08/13 | 2,900 | 2,926 | 2,865 | 2,875 | 35,352,300 |
| 2025/08/12 | 2,802 | 2,868 | 2,791 | 2,855 | 41,157,800 |
| 2025/08/08 | 2,700 | 2,805 | 2,687 | 2,773 | 52,683,900 |
| 2025/08/07 | 2,723 | 2,741 | 2,656 | 2,680 | 55,966,800 |
| 2025/08/06 | 2,705 | 2,751 | 2,699 | 2,721 | 24,559,800 |
| 2025/08/05 | 2,672 | 2,701 | 2,654 | 2,679 | 19,623,500 |
| 2025/08/04 | 2,642 | 2,685 | 2,641 | 2,675 | 24,277,700 |
| 2025/08/01 | 2,715 | 2,745 | 2,704 | 2,725 | 28,121,900 |
| 2025/07/31 | 2,750 | 2,757 | 2,694 | 2,697 | 31,733,900 |
| 2025/07/30 | 2,740 | 2,757 | 2,708 | 2,744 | 22,891,900 |
| 2025/07/29 | 2,780 | 2,784 | 2,729 | 2,742 | 24,229,100 |
| 2025/07/28 | 2,809 | 2,819 | 2,780 | 2,805 | 28,105,100 |
| 2025/07/25 | 2,816 | 2,830 | 2,768 | 2,787 | 36,978,000 |
| 2025/07/24 | 2,850 | 2,898 | 2,824 | 2,845 | 76,238,500 |
| 2025/07/23 | 2,660 | 2,905 | 2,636 | 2,855 | 184,109,600 |
| 2025/07/22 | 2,497 | 2,519 | 2,471 | 2,497 | 22,144,000 |
| 2025/07/18 | 2,528 | 2,529 | 2,501 | 2,516 | 12,975,500 |
| 2025/07/17 | 2,500 | 2,521 | 2,496 | 2,521 | 16,570,200 |
| 2025/07/16 | 2,548 | 2,548 | 2,505 | 2,510 | 17,977,300 |
| 2025/07/15 | 2,550 | 2,563 | 2,521 | 2,532 | 21,037,000 |
| 2025/07/14 | 2,512 | 2,544 | 2,509 | 2,532 | 16,698,800 |
| 2025/07/11 | 2,502 | 2,525 | 2,477 | 2,508 | 25,922,800 |
| 2025/07/10 | 2,479 | 2,483 | 2,463 | 2,474 | 26,257,000 |
| 2025/07/09 | 2,499 | 2,534 | 2,479 | 2,488 | 31,320,400 |
| 2025/07/08 | 2,456 | 2,486 | 2,452 | 2,465 | 32,336,400 |
| 2025/07/07 | 2,500 | 2,502 | 2,442 | 2,454 | 20,788,700 |
| 2025/07/04 | 2,524 | 2,530 | 2,479 | 2,485 | 19,876,900 |
| 2025/07/03 | 2,466 | 2,540 | 2,449 | 2,512 | 34,098,600 |
| 2025/07/02 | 2,450 | 2,481 | 2,443 | 2,466 | 24,281,200 |
| 2025/07/01 | 2,490 | 2,493 | 2,448 | 2,453 | 24,298,200 |
| 2025/06/30 | 2,535 | 2,538 | 2,490 | 2,493 | 29,284,500 |
| 2025/06/27 | 2,499 | 2,552 | 2,487 | 2,527 | 33,017,800 |
| 2025/06/26 | 2,441 | 2,462 | 2,434 | 2,457 | 27,545,800 |
| 2025/06/25 | 2,504 | 2,506 | 2,445 | 2,461 | 22,587,200 |
| 2025/06/24 | 2,529 | 2,536 | 2,475 | 2,490 | 20,203,700 |
| 2025/06/23 | 2,500 | 2,501 | 2,464 | 2,494 | 18,469,900 |
| 2025/06/20 | 2,511 | 2,542 | 2,503 | 2,503 | 80,814,500 |
| 2025/06/19 | 2,556 | 2,565 | 2,522 | 2,526 | 16,444,700 |
| 2025/06/18 | 2,525 | 2,575 | 2,521 | 2,569 | 18,221,700 |
| 2025/06/17 | 2,535 | 2,551 | 2,531 | 2,538 | 18,263,000 |
| 2025/06/16 | 2,581 | 2,586 | 2,554 | 2,555 | 19,281,900 |
| 2025/06/13 | 2,586 | 2,589 | 2,539 | 2,555 | 36,054,800 |
| 2025/06/12 | 2,645 | 2,648 | 2,608 | 2,617 | 22,784,400 |
| 2025/06/11 | 2,670 | 2,678 | 2,652 | 2,656 | 16,367,500 |
| 2025/06/10 | 2,653 | 2,664 | 2,640 | 2,658 | 19,556,800 |
| 2025/06/09 | 2,670 | 2,672 | 2,637 | 2,640 | 13,584,200 |
| 2025/06/06 | 2,631 | 2,664 | 2,630 | 2,652 | 18,571,200 |
| 2025/06/05 | 2,685 | 2,695 | 2,640 | 2,651 | 24,997,400 |
| 2025/06/04 | 2,730 | 2,735 | 2,700 | 2,725 | 25,102,600 |
| 2025/06/03 | 2,682 | 2,684 | 2,655 | 2,675 | 17,203,100 |
| 2025/06/02 | 2,738 | 2,743 | 2,687 | 2,691 | 23,342,800 |
| 2025/05/30 | 2,669 | 2,769 | 2,662 | 2,769 | 57,613,100 |
| 2025/05/29 | 2,707 | 2,742 | 2,697 | 2,735 | 30,752,500 |
| 2025/05/28 | 2,680 | 2,681 | 2,632 | 2,632 | 19,119,300 |
| 2025/05/27 | 2,609 | 2,650 | 2,604 | 2,640 | 14,424,300 |
| 2025/05/26 | 2,624 | 2,633 | 2,608 | 2,622 | 14,531,700 |
| 2025/05/23 | 2,647 | 2,650 | 2,621 | 2,624 | 15,124,400 |
| 2025/05/22 | 2,633 | 2,635 | 2,612 | 2,620 | 19,413,100 |
| 2025/05/21 | 2,700 | 2,700 | 2,662 | 2,663 | 20,330,200 |
| 2025/05/20 | 2,725 | 2,728 | 2,650 | 2,673 | 25,009,100 |
| 2025/05/19 | 2,643 | 2,695 | 2,622 | 2,665 | 19,721,400 |
| 2025/05/16 | 2,642 | 2,652 | 2,598 | 2,643 | 23,825,700 |
| 2025/05/15 | 2,709 | 2,718 | 2,647 | 2,657 | 31,659,600 |
| 2025/05/14 | 2,830 | 2,833 | 2,731 | 2,750 | 24,974,000 |
| 2025/05/13 | 2,854 | 2,880 | 2,846 | 2,850 | 35,248,400 |
| 2025/05/12 | 2,726 | 2,758 | 2,719 | 2,754 | 20,208,500 |
| 2025/05/09 | 2,750 | 2,757 | 2,686 | 2,720 | 37,497,400 |
| 2025/05/08 | 2,706 | 2,740 | 2,633 | 2,672 | 47,881,900 |
| 2025/05/07 | 2,761 | 2,761 | 2,702 | 2,706 | 29,981,600 |
| 2025/05/02 | 2,798 | 2,822 | 2,773 | 2,780 | 36,047,900 |
| 2025/05/01 | 2,727 | 2,753 | 2,709 | 2,751 | 19,049,400 |
| 2025/04/30 | 2,796 | 2,801 | 2,729 | 2,729 | 41,601,700 |
| 2025/04/28 | 2,725 | 2,841 | 2,719 | 2,787 | 54,204,400 |
| 2025/04/25 | 2,700 | 2,712 | 2,672 | 2,690 | 29,523,200 |
| 2025/04/24 | 2,627 | 2,718 | 2,619 | 2,658 | 41,886,200 |
| 2025/04/23 | 2,561 | 2,590 | 2,535 | 2,582 | 34,123,500 |
| 2025/04/22 | 2,459 | 2,485 | 2,440 | 2,459 | 19,734,000 |
| 2025/04/21 | 2,531 | 2,539 | 2,459 | 2,471 | 22,040,800 |
| 2025/04/18 | 2,506 | 2,544 | 2,497 | 2,544 | 16,944,800 |
| 2025/04/17 | 2,499 | 2,521 | 2,475 | 2,499 | 23,310,300 |
| 2025/04/16 | 2,497 | 2,520 | 2,461 | 2,499 | 24,370,600 |
| 2025/04/15 | 2,526 | 2,546 | 2,499 | 2,499 | 29,890,700 |