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

トヨタ自動車の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/21 7,347 7,360 7,270 7,300 5,460,400
2018/02/20 7,345 7,346 7,276 7,291 5,913,200
2018/02/19 7,254 7,380 7,250 7,379 5,301,700
2018/02/16 7,193 7,320 7,160 7,208 7,113,300
2018/02/15 7,194 7,237 7,121 7,142 6,726,200
2018/02/14 7,282 7,286 7,080 7,122 10,693,500
2018/02/13 7,480 7,490 7,250 7,276 10,105,600
2018/02/09 7,333 7,478 7,310 7,465 9,426,800
2018/02/08 7,455 7,596 7,451 7,551 8,289,000
2018/02/07 7,600 7,704 7,350 7,372 12,986,500
2018/02/06 7,225 7,310 7,125 7,286 12,388,800
2018/02/05 7,526 7,575 7,501 7,501 8,301,800
2018/02/02 7,562 7,652 7,526 7,626 6,804,100
2018/02/01 7,520 7,627 7,500 7,618 6,382,600
2018/01/31 7,599 7,633 7,455 7,480 8,239,800
2018/01/30 7,674 7,722 7,599 7,629 7,712,900
2018/01/29 7,560 7,687 7,547 7,643 5,170,600
2018/01/26 7,624 7,656 7,605 7,608 5,372,100
2018/01/25 7,580 7,621 7,549 7,594 5,046,000
2018/01/24 7,690 7,723 7,666 7,673 5,893,500
2018/01/23 7,700 7,755 7,695 7,740 6,031,300
2018/01/22 7,700 7,706 7,663 7,679 6,180,900
2018/01/19 7,735 7,746 7,671 7,739 6,237,300
2018/01/18 7,800 7,806 7,670 7,698 8,646,900
2018/01/17 7,700 7,784 7,688 7,782 6,575,600
2018/01/16 7,665 7,737 7,644 7,733 5,603,700
2018/01/15 7,619 7,688 7,610 7,653 5,035,800
2018/01/12 7,599 7,625 7,561 7,578 7,652,400
2018/01/11 7,572 7,631 7,551 7,629 8,857,000
2018/01/10 7,555 7,721 7,549 7,706 9,036,800
2018/01/09 7,572 7,582 7,486 7,541 7,063,800
2018/01/05 7,450 7,555 7,448 7,552 8,616,400
2018/01/04 7,300 7,413 7,293 7,413 9,355,400
2017/12/29 7,231 7,243 7,203 7,213 2,618,000
2017/12/28 7,272 7,277 7,210 7,221 2,422,100
2017/12/27 7,241 7,277 7,236 7,274 2,339,900
2017/12/26 7,270 7,288 7,251 7,253 2,291,600
2017/12/25 7,251 7,283 7,241 7,282 2,075,600
2017/12/22 7,287 7,290 7,238 7,282 5,419,300
2017/12/21 7,270 7,300 7,258 7,288 6,861,400
2017/12/20 7,222 7,265 7,205 7,250 6,914,800
2017/12/19 7,165 7,218 7,165 7,194 6,614,400
2017/12/18 7,042 7,172 7,037 7,162 9,711,000
2017/12/15 7,016 7,031 6,952 6,966 8,718,600
2017/12/14 7,095 7,107 7,051 7,096 4,161,400
2017/12/13 7,066 7,109 7,048 7,080 4,567,400
2017/12/12 7,030 7,055 7,010 7,041 4,151,700
2017/12/11 7,030 7,058 6,992 7,047 3,751,600
2017/12/08 6,836 7,017 6,835 7,017 8,252,100
2017/12/07 6,940 6,966 6,913 6,932 5,263,600
2017/12/06 6,996 6,996 6,872 6,878 7,255,300
2017/12/05 6,983 7,021 6,958 6,997 4,783,000
2017/12/04 7,090 7,094 7,001 7,008 4,040,600
2017/12/01 7,081 7,120 7,017 7,051 5,461,100
2017/11/30 7,090 7,114 7,021 7,044 7,279,900
2017/11/29 7,074 7,094 7,013 7,052 4,203,700
2017/11/28 7,094 7,108 7,025 7,038 5,053,700
2017/11/27 7,050 7,089 7,026 7,026 4,004,300
2017/11/24 7,026 7,042 6,984 7,023 4,581,700
2017/11/22 7,097 7,143 7,064 7,079 5,275,000
2017/11/21 6,995 7,086 6,989 7,028 5,790,300
2017/11/20 6,905 6,971 6,902 6,931 3,828,300
2017/11/17 6,995 7,011 6,908 6,917 8,238,400
2017/11/16 6,950 7,009 6,917 6,962 5,775,400
2017/11/15 7,061 7,081 6,950 6,960 7,933,900
2017/11/14 7,150 7,164 7,081 7,132 4,946,100
2017/11/13 7,131 7,204 7,125 7,132 6,014,900
2017/11/10 7,089 7,153 7,077 7,108 6,233,800
2017/11/09 7,279 7,304 7,065 7,166 11,036,600
2017/11/08 7,250 7,312 7,197 7,254 11,338,100
2017/11/07 7,169 7,184 7,085 7,183 6,329,400
2017/11/06 7,189 7,208 7,133 7,169 6,816,900
2017/11/02 7,077 7,162 7,060 7,155 8,493,200
2017/11/01 7,020 7,068 6,997 7,038 5,644,300
2017/10/31 7,030 7,030 6,975 6,990 5,199,900
2017/10/30 7,050 7,079 7,045 7,077 6,752,500
2017/10/27 7,050 7,086 7,043 7,073 6,404,100
2017/10/26 6,995 7,033 6,988 7,032 4,628,600
2017/10/25 7,033 7,044 6,967 6,988 5,293,600
2017/10/24 6,956 7,029 6,940 7,028 6,090,200
2017/10/23 7,045 7,054 6,973 6,981 6,796,100
2017/10/20 6,970 6,999 6,960 6,999 7,051,700
2017/10/19 7,000 7,000 6,965 6,980 5,172,100
2017/10/18 6,935 6,989 6,929 6,986 5,410,400
2017/10/17 6,932 6,939 6,897 6,935 4,676,200
2017/10/16 6,893 6,944 6,881 6,881 5,846,500
2017/10/13 6,924 6,946 6,858 6,897 7,158,400
2017/10/12 6,998 6,999 6,914 6,925 5,195,900
2017/10/11 6,965 6,977 6,920 6,932 6,670,100
2017/10/10 6,900 7,000 6,888 7,000 12,133,600
2017/10/06 6,815 6,890 6,810 6,889 10,004,000
2017/10/05 6,790 6,805 6,773 6,784 6,378,400
2017/10/04 6,800 6,802 6,719 6,730 6,968,500
2017/10/03 6,747 6,750 6,718 6,747 5,989,200
2017/10/02 6,716 6,720 6,670 6,701 4,994,700
2017/09/29 6,703 6,729 6,698 6,710 5,879,200
2017/09/28 6,779 6,793 6,710 6,769 6,139,100
2017/09/27 6,752 6,778 6,735 6,748 5,465,900
2017/09/26 6,780 6,832 6,774 6,815 7,867,900
2017/09/25 6,781 6,794 6,762 6,784 5,874,600
2017/09/22 6,750 6,787 6,732 6,733 7,333,100
2017/09/21 6,774 6,788 6,737 6,738 7,048,000
2017/09/20 6,683 6,730 6,672 6,703 7,543,900
2017/09/19 6,600 6,730 6,600 6,729 12,343,800
2017/09/15 6,409 6,492 6,398 6,480 9,607,100
2017/09/14 6,416 6,438 6,409 6,431 4,994,700
2017/09/13 6,400 6,424 6,398 6,417 4,724,400
2017/09/12 6,368 6,383 6,352 6,361 6,073,100
2017/09/11 6,270 6,319 6,251 6,296 5,982,500
2017/09/08 6,285 6,287 6,205 6,220 8,546,200
2017/09/07 6,205 6,256 6,197 6,235 5,681,500
2017/09/06 6,167 6,193 6,137 6,165 4,913,300
2017/09/05 6,189 6,220 6,180 6,219 5,118,800
2017/09/04 6,165 6,202 6,157 6,169 4,348,200
2017/09/01 6,215 6,217 6,151 6,182 3,710,200
2017/08/31 6,184 6,214 6,176 6,183 5,004,200
2017/08/30 6,135 6,158 6,112 6,151 5,266,000
2017/08/29 6,075 6,109 6,067 6,090 4,792,100
2017/08/28 6,141 6,167 6,118 6,126 4,118,300
2017/08/25 6,137 6,186 6,120 6,158 4,686,700
2017/08/24 6,150 6,176 6,106 6,107 4,211,500
2017/08/23 6,198 6,217 6,156 6,173 5,812,200
2017/08/22 6,148 6,168 6,117 6,138 5,319,800
2017/08/21 6,138 6,184 6,105 6,163 6,549,200
2017/08/18 6,090 6,137 6,078 6,125 6,501,000
2017/08/17 6,195 6,216 6,170 6,175 5,513,500
2017/08/16 6,248 6,249 6,175 6,194 5,877,700
2017/08/15 6,235 6,301 6,232 6,275 7,298,300
2017/08/14 6,190 6,244 6,158 6,180 8,389,800
2017/08/10 6,262 6,293 6,250 6,275 7,134,900
2017/08/09 6,284 6,304 6,205 6,236 7,389,600
2017/08/08 6,350 6,360 6,311 6,336 5,662,900
2017/08/07 6,300 6,360 6,292 6,339 9,673,500
2017/08/04 6,185 6,263 6,176 6,216 7,120,300
2017/08/03 6,311 6,313 6,202 6,225 6,286,000
2017/08/02 6,330 6,347 6,296 6,300 6,601,100
2017/08/01 6,239 6,308 6,220 6,300 7,856,600
2017/07/31 6,218 6,274 6,216 6,234 7,543,700
2017/07/28 6,212 6,260 6,205 6,228 6,938,900
2017/07/27 6,174 6,276 6,170 6,250 8,995,900
2017/07/26 6,184 6,203 6,171 6,186 6,953,100
2017/07/25 6,092 6,178 6,089 6,107 6,543,500
2017/07/24 6,062 6,122 6,045 6,079 7,938,000
2017/07/21 6,135 6,152 6,118 6,126 5,498,200
2017/07/20 6,128 6,177 6,108 6,150 6,815,300
2017/07/19 6,139 6,160 6,108 6,128 7,141,200
2017/07/18 6,210 6,213 6,155 6,180 7,654,300
2017/07/14 6,222 6,282 6,221 6,258 8,080,300
2017/07/13 6,231 6,244 6,189 6,210 6,891,800
2017/07/12 6,186 6,230 6,170 6,225 8,612,700
2017/07/11 6,188 6,274 6,188 6,263 8,830,700
2017/07/10 6,230 6,233 6,182 6,187 7,566,000
2017/07/07 6,090 6,206 6,085 6,157 10,458,700
2017/07/06 6,155 6,160 6,103 6,134 10,018,400
2017/07/05 6,124 6,154 6,092 6,154 10,758,500
2017/07/04 6,030 6,094 6,028 6,060 11,544,700
2017/07/03 5,893 5,996 5,887 5,950 11,484,000
2017/06/30 5,896 5,906 5,867 5,893 7,372,400
2017/06/29 5,930 5,934 5,886 5,910 6,462,300
2017/06/28 5,880 5,915 5,879 5,904 6,937,500
2017/06/27 5,861 5,893 5,860 5,876 4,758,000
2017/06/26 5,850 5,876 5,838 5,838 3,603,700
2017/06/23 5,877 5,896 5,851 5,860 4,185,800
2017/06/22 5,836 5,889 5,830 5,877 5,364,600
2017/06/21 5,800 5,853 5,790 5,840 7,470,100
2017/06/20 5,840 5,858 5,809 5,809 7,112,100
2017/06/19 5,785 5,807 5,768 5,787 5,466,200
2017/06/16 5,829 5,839 5,790 5,794 12,559,500
2017/06/15 5,812 5,838 5,792 5,794 6,404,500
2017/06/14 5,899 5,900 5,858 5,859 4,020,600
2017/06/13 5,870 5,903 5,839 5,874 5,233,800
2017/06/12 5,829 5,901 5,822 5,880 5,744,200
2017/06/09 5,800 5,862 5,793 5,838 8,518,900
2017/06/08 5,893 5,898 5,800 5,806 9,034,100
2017/06/07 5,900 5,917 5,874 5,902 5,571,700
2017/06/06 5,964 5,974 5,907 5,910 6,170,500
2017/06/05 6,001 6,005 5,964 5,968 7,031,400
2017/06/02 6,013 6,097 6,010 6,092 8,205,700
2017/06/01 5,935 6,003 5,933 5,989 4,999,500
2017/05/31 5,962 5,977 5,925 5,932 5,703,000
2017/05/30 5,970 5,987 5,949 5,981 3,258,600
2017/05/29 5,945 5,990 5,944 5,970 3,240,900
2017/05/26 5,985 5,997 5,940 5,941 5,672,400
2017/05/25 5,967 6,012 5,955 5,985 4,717,200
2017/05/24 6,051 6,051 5,987 6,001 4,582,400
2017/05/23 5,979 6,011 5,961 6,000 4,217,200
2017/05/22 5,985 6,023 5,962 5,997 4,445,800
2017/05/19 5,955 5,984 5,927 5,965 6,348,300
2017/05/18 5,934 5,956 5,923 5,930 6,959,700
2017/05/17 6,030 6,044 5,991 6,034 7,185,300
2017/05/16 6,060 6,123 6,054 6,093 6,449,300
2017/05/15 5,990 6,025 5,983 6,009 5,925,200
2017/05/12 6,090 6,094 6,020 6,047 8,216,600
2017/05/11 6,113 6,124 5,975 6,123 13,511,900
2017/05/10 6,162 6,171 6,081 6,081 7,823,700
2017/05/09 6,235 6,242 6,122 6,135 7,563,000
2017/05/08 6,190 6,238 6,174 6,235 9,487,200
2017/05/02 6,057 6,143 6,048 6,143 5,943,200
2017/05/01 6,024 6,062 6,006 6,042 3,793,600
2017/04/28 6,112 6,129 6,020 6,035 6,765,800
2017/04/27 6,120 6,135 6,095 6,117 6,931,200
2017/04/26 6,091 6,154 6,066 6,154 8,289,400
2017/04/25 5,890 6,004 5,887 6,000 7,169,800
2017/04/24 5,916 5,928 5,864 5,887 5,533,900
2017/04/21 5,820 5,880 5,812 5,855 7,722,600
2017/04/20 5,715 5,796 5,704 5,754 6,159,800
2017/04/19 5,700 5,729 5,687 5,695 7,795,100
2017/04/18 5,800 5,821 5,753 5,757 6,033,600
2017/04/17 5,747 5,768 5,708 5,759 4,633,500
2017/04/14 5,719 5,808 5,670 5,798 7,924,600
2017/04/13 5,733 5,754 5,672 5,731 7,925,700
2017/04/12 5,835 5,836 5,781 5,798 7,419,600
2017/04/11 5,882 5,910 5,840 5,910 4,898,800
2017/04/10 5,900 5,933 5,881 5,896 5,626,400
2017/04/07 5,841 5,893 5,813 5,832 8,713,800
2017/04/06 5,850 5,878 5,804 5,810 9,050,000
2017/04/05 5,960 5,987 5,882 5,909 7,635,900
2017/04/04 6,001 6,008 5,955 5,984 7,259,400
2017/04/03 6,087 6,102 6,026 6,046 5,082,500
2017/03/31 6,125 6,154 6,042 6,042 7,722,400
2017/03/30 6,101 6,148 6,100 6,111 4,379,800
2017/03/29 6,177 6,187 6,117 6,124 7,349,000
2017/03/28 6,202 6,229 6,193 6,218 6,873,600
2017/03/27 6,150 6,180 6,136 6,158 5,827,200
2017/03/24 6,163 6,232 6,145 6,229 6,222,600
2017/03/23 6,132 6,175 6,100 6,160 8,336,500
2017/03/22 6,222 6,248 6,161 6,161 11,072,700
2017/03/21 6,360 6,389 6,329 6,373 5,472,200
2017/03/17 6,405 6,410 6,373 6,377 7,951,600
2017/03/16 6,420 6,458 6,408 6,453 5,856,600
2017/03/15 6,439 6,478 6,423 6,475 3,763,700
2017/03/14 6,500 6,508 6,451 6,454 5,582,300
2017/03/13 6,490 6,530 6,467 6,530 4,737,800
2017/03/10 6,498 6,525 6,480 6,520 8,240,000
2017/03/09 6,411 6,439 6,397 6,434 5,010,200
2017/03/08 6,399 6,402 6,360 6,370 5,242,600
2017/03/07 6,425 6,439 6,414 6,430 4,256,900
2017/03/06 6,438 6,454 6,420 6,444 3,596,700
2017/03/03 6,481 6,497 6,427 6,455 6,112,100
2017/03/02 6,541 6,550 6,470 6,470 7,073,800
2017/03/01 6,420 6,480 6,400 6,466 8,577,200
2017/02/28 6,449 6,495 6,365 6,365 12,848,500
2017/02/27 6,400 6,439 6,358 6,406 5,912,400
2017/02/24 6,438 6,470 6,431 6,448 4,338,500
2017/02/23 6,480 6,502 6,453 6,498 3,911,500
2017/02/22 6,519 6,519 6,462 6,503 6,015,600
2017/02/21 6,450 6,479 6,439 6,478 4,099,200
2017/02/20 6,450 6,454 6,386 6,432 4,340,800
2017/02/17 6,410 6,413 6,358 6,400 5,262,900
2017/02/16 6,491 6,496 6,410 6,457 5,247,200
2017/02/15 6,518 6,518 6,479 6,491 4,299,200
2017/02/14 6,529 6,529 6,445 6,454 6,693,800
2017/02/13 6,546 6,546 6,480 6,491 6,989,400
2017/02/10 6,337 6,456 6,331 6,446 9,579,300
2017/02/09 6,300 6,325 6,220 6,255 11,727,100
2017/02/08 6,358 6,386 6,324 6,385 5,395,500
2017/02/07 6,390 6,410 6,312 6,346 10,372,200
2017/02/06 6,496 6,527 6,446 6,493 6,349,600
2017/02/03 6,450 6,488 6,405 6,445 7,038,200
2017/02/02 6,472 6,499 6,406 6,430 8,342,600
2017/02/01 6,490 6,558 6,432 6,546 8,028,800
2017/01/31 6,605 6,637 6,584 6,584 6,703,300
2017/01/30 6,658 6,713 6,652 6,705 4,664,800
2017/01/27 6,769 6,769 6,677 6,704 7,387,400
2017/01/26 6,791 6,799 6,746 6,764 7,030,500
2017/01/25 6,709 6,739 6,677 6,706 7,894,200
2017/01/24 6,646 6,673 6,575 6,579 9,614,000
2017/01/23 6,701 6,730 6,683 6,690 7,764,500
2017/01/20 6,845 6,858 6,794 6,801 7,531,200
2017/01/19 6,850 6,875 6,813 6,855 7,232,900
2017/01/18 6,631 6,768 6,621 6,736 8,996,300
2017/01/17 6,805 6,823 6,718 6,719 8,391,800
2017/01/16 6,851 6,866 6,802 6,827 5,539,200
2017/01/13 6,830 6,885 6,823 6,882 6,819,700
2017/01/12 6,870 6,885 6,800 6,845 7,406,000
2017/01/11 6,899 6,924 6,875 6,912 6,605,300
2017/01/10 6,922 6,958 6,861 6,861 8,931,100
2017/01/06 6,840 6,948 6,830 6,930 11,586,100
2017/01/05 7,090 7,091 7,023 7,049 7,644,000
2017/01/04 7,010 7,103 6,975 7,097 9,547,600
2016/12/30 6,829 6,913 6,800 6,878 6,708,800
2016/12/29 6,935 6,960 6,838 6,838 11,400,700
2016/12/28 7,000 7,020 6,958 6,970 4,747,600
2016/12/27 6,945 7,016 6,930 6,968 6,201,200
2016/12/26 7,020 7,028 6,964 6,991 5,654,600
2016/12/22 7,090 7,118 7,063 7,090 6,109,400
2016/12/21 7,160 7,199 7,103 7,122 7,777,200
2016/12/20 7,121 7,145 7,088 7,131 5,728,300
2016/12/19 7,124 7,165 7,073 7,144 6,668,400
2016/12/16 7,200 7,215 7,110 7,155 10,710,700
2016/12/15 7,100 7,192 7,095 7,156 14,022,800
2016/12/14 7,069 7,076 7,017 7,031 7,886,600
2016/12/13 7,000 7,060 6,960 7,050 8,512,700
2016/12/12 7,090 7,100 6,940 7,001 10,829,200
2016/12/09 6,984 7,022 6,954 7,003 12,825,100
2016/12/08 6,960 6,992 6,932 6,984 13,790,500
2016/12/07 6,750 6,860 6,739 6,860 12,397,100
2016/12/06 6,680 6,711 6,670 6,683 8,443,900
2016/12/05 6,650 6,653 6,592 6,628 8,645,200
2016/12/02 6,739 6,760 6,675 6,686 9,195,000

このページの先頭へ