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 |
|---|---|---|---|---|---|
| 2026/06/22 | 2,770 | 2,802 | 2,742 | 2,742 | 22,063,700 |
| 2026/06/19 | 2,785 | 2,793 | 2,755 | 2,777 | 28,789,700 |
| 2026/06/18 | 2,800 | 2,807 | 2,775 | 2,794 | 27,620,900 |
| 2026/06/17 | 2,863 | 2,864 | 2,804 | 2,810 | 26,726,100 |
| 2026/06/16 | 2,867 | 2,894 | 2,827 | 2,848 | 20,615,100 |
| 2026/06/15 | 2,837 | 2,935 | 2,830 | 2,903 | 29,688,600 |
| 2026/06/12 | 2,792 | 2,799 | 2,757 | 2,776 | 29,442,600 |
| 2026/06/11 | 2,768 | 2,783 | 2,719 | 2,748 | 27,541,100 |
| 2026/06/10 | 2,837 | 2,841 | 2,788 | 2,814 | 25,839,700 |
| 2026/06/09 | 2,850 | 2,873 | 2,822 | 2,830 | 22,825,800 |
| 2026/06/08 | 2,817 | 2,862 | 2,796 | 2,823 | 30,734,900 |
| 2026/06/05 | 2,872 | 2,886 | 2,837 | 2,850 | 18,955,400 |
| 2026/06/04 | 2,875 | 2,880 | 2,835 | 2,839 | 19,751,600 |
| 2026/06/03 | 2,840 | 2,920 | 2,833 | 2,881 | 27,875,500 |
| 2026/06/02 | 2,850 | 2,864 | 2,805 | 2,844 | 37,933,000 |
| 2026/06/01 | 3,006 | 3,009 | 2,891 | 2,906 | 37,687,200 |
| 2026/05/29 | 3,022 | 3,082 | 3,022 | 3,042 | 39,820,000 |
| 2026/05/28 | 3,039 | 3,072 | 3,023 | 3,030 | 25,312,200 |
| 2026/05/27 | 3,016 | 3,039 | 2,999 | 3,008 | 17,980,500 |
| 2026/05/26 | 3,028 | 3,030 | 2,989 | 3,022 | 16,349,400 |
| 2026/05/25 | 3,051 | 3,108 | 3,006 | 3,026 | 22,249,700 |
| 2026/05/22 | 3,020 | 3,022 | 2,976 | 2,987 | 16,498,800 |
| 2026/05/21 | 2,965 | 3,027 | 2,961 | 2,978 | 21,798,100 |
| 2026/05/20 | 3,003 | 3,027 | 2,942 | 2,942 | 26,030,500 |
| 2026/05/19 | 2,955 | 2,979 | 2,931 | 2,957 | 23,002,200 |
| 2026/05/18 | 2,990 | 3,013 | 2,940 | 2,955 | 30,946,400 |
| 2026/05/15 | 3,017 | 3,086 | 2,988 | 3,085 | 43,178,700 |
| 2026/05/14 | 2,944 | 3,010 | 2,943 | 3,008 | 31,564,100 |
| 2026/05/13 | 2,885 | 2,945 | 2,879 | 2,940 | 29,534,100 |
| 2026/05/12 | 2,831 | 2,887 | 2,820 | 2,843 | 29,055,900 |
| 2026/05/11 | 2,800 | 2,888 | 2,798 | 2,870 | 43,038,000 |
| 2026/05/08 | 3,020 | 3,088 | 2,874 | 2,913 | 75,083,900 |
| 2026/05/07 | 3,017 | 3,047 | 2,978 | 2,978 | 37,816,000 |
| 2026/05/01 | 3,000 | 3,022 | 2,971 | 3,000 | 21,904,100 |
| 2026/04/30 | 3,062 | 3,071 | 2,997 | 3,023 | 32,130,400 |
| 2026/04/28 | 3,131 | 3,135 | 3,079 | 3,112 | 21,920,800 |
| 2026/04/27 | 3,065 | 3,101 | 3,057 | 3,067 | 19,390,900 |
| 2026/04/24 | 3,122 | 3,133 | 3,062 | 3,067 | 22,659,400 |
| 2026/04/23 | 3,191 | 3,205 | 3,111 | 3,123 | 23,206,300 |
| 2026/04/22 | 3,220 | 3,235 | 3,191 | 3,191 | 20,463,800 |
| 2026/04/21 | 3,345 | 3,356 | 3,280 | 3,280 | 19,345,300 |
| 2026/04/20 | 3,413 | 3,413 | 3,380 | 3,390 | 14,589,600 |
| 2026/04/17 | 3,400 | 3,400 | 3,343 | 3,343 | 14,251,500 |
| 2026/04/16 | 3,416 | 3,468 | 3,392 | 3,392 | 20,154,600 |
| 2026/04/15 | 3,355 | 3,386 | 3,344 | 3,381 | 20,317,000 |
| 2026/04/14 | 3,355 | 3,355 | 3,288 | 3,326 | 15,920,200 |
| 2026/04/13 | 3,295 | 3,337 | 3,280 | 3,319 | 14,353,200 |
| 2026/04/10 | 3,345 | 3,363 | 3,295 | 3,319 | 16,930,900 |
| 2026/04/09 | 3,398 | 3,399 | 3,318 | 3,331 | 20,191,400 |
| 2026/04/08 | 3,392 | 3,418 | 3,333 | 3,384 | 27,222,600 |
| 2026/04/07 | 3,235 | 3,264 | 3,224 | 3,252 | 14,215,500 |
| 2026/04/06 | 3,255 | 3,297 | 3,244 | 3,247 | 11,430,400 |
| 2026/04/03 | 3,277 | 3,316 | 3,255 | 3,255 | 11,056,900 |
| 2026/03/27 | 3,355 | 3,434 | 3,346 | 3,408 | 28,198,100 |
| 2026/03/26 | 3,383 | 3,388 | 3,348 | 3,388 | 16,107,200 |
| 2026/03/25 | 3,389 | 3,420 | 3,328 | 3,338 | 18,556,700 |
| 2026/03/24 | 3,321 | 3,336 | 3,258 | 3,271 | 16,565,700 |
| 2026/03/23 | 3,278 | 3,280 | 3,190 | 3,251 | 22,909,400 |
| 2026/03/19 | 3,360 | 3,374 | 3,316 | 3,325 | 23,090,100 |
| 2026/03/18 | 3,359 | 3,424 | 3,359 | 3,404 | 15,583,800 |
| 2026/03/17 | 3,377 | 3,394 | 3,357 | 3,379 | 11,542,500 |
| 2026/03/16 | 3,370 | 3,380 | 3,328 | 3,338 | 18,079,900 |
| 2026/03/13 | 3,360 | 3,432 | 3,360 | 3,370 | 22,705,700 |
| 2026/03/12 | 3,510 | 3,511 | 3,417 | 3,467 | 19,335,000 |
| 2026/03/11 | 3,501 | 3,569 | 3,500 | 3,510 | 15,207,900 |
| 2026/03/10 | 3,463 | 3,517 | 3,432 | 3,473 | 22,222,100 |
| 2026/03/09 | 3,299 | 3,423 | 3,295 | 3,393 | 28,223,800 |
| 2026/03/06 | 3,490 | 3,543 | 3,470 | 3,515 | 20,575,900 |
| 2026/03/05 | 3,600 | 3,635 | 3,481 | 3,481 | 31,699,400 |
| 2026/03/04 | 3,660 | 3,669 | 3,497 | 3,520 | 34,266,800 |
| 2026/03/03 | 3,800 | 3,801 | 3,673 | 3,702 | 50,592,000 |
| 2026/03/02 | 3,685 | 3,957 | 3,652 | 3,944 | 44,611,800 |
| 2026/02/27 | 3,740 | 3,825 | 3,716 | 3,825 | 28,621,000 |
| 2026/02/26 | 3,780 | 3,821 | 3,755 | 3,776 | 24,605,000 |
| 2026/02/25 | 3,697 | 3,753 | 3,680 | 3,720 | 24,220,000 |
| 2026/02/24 | 3,676 | 3,682 | 3,621 | 3,656 | 20,855,600 |
| 2026/02/20 | 3,710 | 3,715 | 3,605 | 3,635 | 24,781,700 |
| 2026/02/19 | 3,730 | 3,786 | 3,710 | 3,774 | 15,842,100 |
| 2026/02/18 | 3,758 | 3,769 | 3,719 | 3,730 | 15,050,800 |
| 2026/02/17 | 3,682 | 3,724 | 3,667 | 3,713 | 13,395,200 |
| 2026/02/16 | 3,759 | 3,760 | 3,656 | 3,666 | 18,417,600 |
| 2026/02/13 | 3,760 | 3,787 | 3,715 | 3,774 | 32,482,400 |
| 2026/02/12 | 3,682 | 3,707 | 3,630 | 3,705 | 27,029,000 |
| 2026/02/10 | 3,727 | 3,759 | 3,687 | 3,714 | 27,155,000 |
| 2026/02/09 | 3,999 | 4,000 | 3,729 | 3,729 | 40,235,900 |
| 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 |