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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,006 | 3,008 | 2,908 | 2,909 | 40,132,100 |
| 2024/07/25 | 3,040 | 3,064 | 3,006 | 3,020 | 30,179,600 |
| 2024/07/24 | 3,125 | 3,174 | 3,092 | 3,100 | 26,675,100 |
| 2024/07/23 | 3,130 | 3,156 | 3,084 | 3,109 | 21,568,200 |
| 2024/07/22 | 3,105 | 3,117 | 3,085 | 3,090 | 16,865,200 |
| 2024/07/19 | 3,147 | 3,159 | 3,110 | 3,133 | 18,962,200 |
| 2024/07/18 | 3,151 | 3,185 | 3,141 | 3,141 | 25,086,900 |
| 2024/07/17 | 3,264 | 3,285 | 3,247 | 3,254 | 16,439,900 |
| 2024/07/16 | 3,294 | 3,306 | 3,268 | 3,269 | 16,490,100 |
| 2024/07/12 | 3,249 | 3,292 | 3,240 | 3,274 | 23,807,400 |
| 2024/07/11 | 3,323 | 3,326 | 3,283 | 3,284 | 22,399,000 |
| 2024/07/10 | 3,261 | 3,299 | 3,256 | 3,291 | 23,264,100 |
| 2024/07/09 | 3,272 | 3,296 | 3,232 | 3,270 | 25,590,500 |
| 2024/07/08 | 3,319 | 3,319 | 3,277 | 3,285 | 20,618,800 |
| 2024/07/05 | 3,384 | 3,399 | 3,311 | 3,319 | 24,261,800 |
| 2024/07/04 | 3,351 | 3,399 | 3,337 | 3,391 | 23,049,300 |
| 2024/07/03 | 3,345 | 3,348 | 3,293 | 3,325 | 23,954,600 |
| 2024/07/02 | 3,285 | 3,338 | 3,267 | 3,333 | 30,146,300 |
| 2024/07/01 | 3,325 | 3,326 | 3,261 | 3,284 | 23,624,800 |
| 2024/06/28 | 3,299 | 3,314 | 3,271 | 3,290 | 26,051,600 |
| 2024/06/27 | 3,300 | 3,301 | 3,248 | 3,263 | 58,733,800 |
| 2024/06/26 | 3,315 | 3,317 | 3,251 | 3,276 | 31,440,900 |
| 2024/06/25 | 3,199 | 3,307 | 3,168 | 3,296 | 44,118,500 |
| 2024/06/24 | 3,123 | 3,177 | 3,114 | 3,150 | 30,864,600 |
| 2024/06/21 | 3,102 | 3,136 | 3,074 | 3,074 | 32,553,700 |
| 2024/06/20 | 3,091 | 3,094 | 3,051 | 3,084 | 15,757,100 |
| 2024/06/19 | 3,076 | 3,113 | 3,069 | 3,107 | 17,496,200 |
| 2024/06/18 | 3,068 | 3,086 | 3,041 | 3,052 | 19,056,000 |
| 2024/06/17 | 3,056 | 3,063 | 3,010 | 3,036 | 28,829,800 |
| 2024/06/14 | 3,058 | 3,132 | 3,055 | 3,116 | 40,221,400 |
| 2024/06/13 | 3,226 | 3,227 | 3,127 | 3,128 | 26,927,900 |
| 2024/06/12 | 3,200 | 3,218 | 3,191 | 3,209 | 17,408,700 |
| 2024/06/11 | 3,262 | 3,306 | 3,247 | 3,254 | 19,196,400 |
| 2024/06/10 | 3,236 | 3,289 | 3,223 | 3,272 | 17,848,400 |
| 2024/06/07 | 3,266 | 3,271 | 3,194 | 3,219 | 24,229,500 |
| 2024/06/06 | 3,258 | 3,302 | 3,249 | 3,273 | 23,424,700 |
| 2024/06/05 | 3,250 | 3,259 | 3,203 | 3,218 | 29,958,300 |
| 2024/06/04 | 3,300 | 3,339 | 3,284 | 3,298 | 31,397,200 |
| 2024/06/03 | 3,402 | 3,428 | 3,321 | 3,341 | 34,205,700 |
| 2024/05/31 | 3,370 | 3,401 | 3,348 | 3,401 | 34,664,500 |
| 2024/05/30 | 3,350 | 3,358 | 3,307 | 3,330 | 23,500,000 |
| 2024/05/29 | 3,435 | 3,452 | 3,390 | 3,390 | 19,973,000 |
| 2024/05/28 | 3,440 | 3,452 | 3,416 | 3,448 | 14,393,400 |
| 2024/05/27 | 3,419 | 3,450 | 3,403 | 3,450 | 14,620,900 |
| 2024/05/24 | 3,320 | 3,407 | 3,309 | 3,393 | 20,602,300 |
| 2024/05/23 | 3,387 | 3,416 | 3,351 | 3,403 | 16,120,400 |
| 2024/05/22 | 3,424 | 3,429 | 3,385 | 3,388 | 19,191,500 |
| 2024/05/21 | 3,467 | 3,479 | 3,421 | 3,437 | 16,456,200 |
| 2024/05/20 | 3,438 | 3,478 | 3,417 | 3,447 | 23,715,900 |
| 2024/05/17 | 3,367 | 3,438 | 3,353 | 3,436 | 22,329,600 |
| 2024/05/16 | 3,405 | 3,407 | 3,319 | 3,352 | 29,023,000 |
| 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 |
| 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 |