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(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
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
2025/04/14 2,445 2,482 2,409 2,410 26,268,100
2025/04/11 2,400 2,441 2,351 2,420 46,954,000
2025/04/10 2,616 2,621 2,509 2,543 45,889,700
2025/04/09 2,379 2,419 2,330 2,366 45,721,300
2025/04/08 2,358 2,466 2,351 2,429 52,545,600
2025/04/07 2,250 2,355 2,227 2,267 72,609,600
2025/04/04 2,440 2,453 2,338 2,408 61,167,400
2025/04/03 2,501 2,583 2,457 2,519 63,506,800
2025/04/02 2,631 2,661 2,595 2,656 27,800,600
2025/04/01 2,649 2,657 2,617 2,631 26,218,100
2025/03/31 2,631 2,647 2,584 2,616 43,466,800
2025/03/28 2,725 2,728 2,687 2,701 44,617,200
2025/03/27 2,780 2,829 2,771 2,829 43,353,000
2025/03/26 2,899 2,900 2,846 2,888 25,294,300
2025/03/25 2,916 2,961 2,871 2,883 24,978,200
2025/03/24 2,874 2,890 2,850 2,863 17,186,800
2025/03/21 2,851 2,890 2,838 2,845 29,746,000
2025/03/19 2,864 2,927 2,864 2,892 25,594,700
2025/03/18 2,799 2,857 2,798 2,839 29,267,300
2025/03/17 2,750 2,792 2,750 2,761 20,673,100
2025/03/14 2,723 2,784 2,723 2,747 32,732,200
2025/03/13 2,760 2,764 2,719 2,719 26,657,300
2025/03/12 2,750 2,766 2,730 2,762 23,961,100
2025/03/11 2,771 2,780 2,713 2,755 32,542,100
2025/03/10 2,813 2,842 2,794 2,829 17,383,800
2025/03/07 2,750 2,803 2,750 2,803 25,194,200
2025/03/06 2,860 2,886 2,818 2,823 24,713,900
2025/03/05 2,775 2,875 2,765 2,850 36,898,700
2025/03/04 2,745 2,777 2,725 2,754 25,099,600
2025/03/03 2,745 2,802 2,724 2,795 24,143,500
2025/02/28 2,736 2,746 2,689 2,689 93,767,000
2025/02/27 2,736 2,784 2,733 2,784 22,615,000
2025/02/26 2,702 2,730 2,669 2,725 20,266,800
2025/02/25 2,650 2,718 2,650 2,711 20,544,600
2025/02/21 2,686 2,711 2,678 2,706 21,153,300
2025/02/20 2,731 2,731 2,686 2,711 22,794,100
2025/02/19 2,765 2,792 2,744 2,756 19,526,100
2025/02/18 2,766 2,829 2,757 2,804 18,272,300
2025/02/17 2,794 2,800 2,739 2,774 25,063,500
2025/02/14 2,869 2,882 2,804 2,805 23,997,400
2025/02/13 2,850 2,868 2,826 2,826 26,458,600
2025/02/12 2,805 2,812 2,761 2,800 29,015,300
2025/02/10 2,826 2,843 2,814 2,826 18,868,200
2025/02/07 2,860 2,877 2,817 2,825 28,713,500
2025/02/06 2,961 3,016 2,895 2,904 37,833,500
2025/02/05 2,893 3,025 2,845 2,963 61,048,300
2025/02/04 2,908 2,923 2,868 2,873 25,931,800
2025/02/03 2,825 2,871 2,801 2,825 40,169,700
2025/01/31 2,936 2,988 2,921 2,974 20,964,200
2025/01/30 2,927 2,964 2,923 2,949 18,783,700
2025/01/29 2,917 2,937 2,899 2,930 17,997,800
2025/01/28 2,900 2,936 2,890 2,890 18,314,000
2025/01/27 2,914 2,942 2,911 2,922 18,257,200
2025/01/24 2,894 2,932 2,863 2,883 24,980,800
2025/01/23 2,893 2,928 2,857 2,925 21,725,600
2025/01/22 2,900 2,935 2,893 2,916 24,169,400
2025/01/21 2,920 2,957 2,854 2,876 28,584,700
2025/01/20 2,837 2,895 2,830 2,870 25,039,100
2025/01/17 2,819 2,832 2,787 2,788 22,690,400
2025/01/16 2,890 2,894 2,821 2,837 25,970,400
2025/01/15 2,931 2,944 2,892 2,901 20,709,300
2025/01/14 2,932 2,983 2,898 2,908 28,127,600
2025/01/10 2,989 3,027 2,928 2,932 26,369,200
2025/01/09 3,070 3,071 2,998 3,005 26,998,400
2025/01/08 3,050 3,093 3,042 3,073 24,570,000
2025/01/07 3,004 3,127 2,995 3,052 44,700,900
2025/01/06 3,103 3,104 3,000 3,011 41,298,500
2024/12/30 3,182 3,189 3,136 3,146 24,224,200
2024/12/27 3,204 3,220 3,154 3,188 49,315,300
2024/12/26 3,000 3,164 2,995 3,142 63,975,100
2024/12/25 2,830 2,965 2,793 2,965 55,113,700
2024/12/24 2,850 2,858 2,829 2,835 19,906,300
2024/12/23 2,805 2,839 2,784 2,837 25,299,700
2024/12/20 2,749 2,808 2,736 2,772 51,442,500
2024/12/19 2,677 2,726 2,664 2,724 17,912,000
2024/12/18 2,691 2,739 2,690 2,727 21,766,700
2024/12/17 2,688 2,710 2,670 2,673 17,335,100
2024/12/16 2,698 2,715 2,684 2,692 13,700,000
2024/12/13 2,669 2,698 2,669 2,698 22,366,300
2024/12/12 2,715 2,724 2,703 2,719 23,514,500
2024/12/11 2,694 2,700 2,667 2,683 17,726,800
2024/12/10 2,686 2,700 2,668 2,680 29,297,100
2024/12/09 2,629 2,646 2,625 2,646 17,182,100
2024/12/06 2,647 2,652 2,617 2,629 12,808,400
2024/12/05 2,649 2,650 2,613 2,632 20,694,400
2024/12/04 2,635 2,658 2,612 2,631 19,005,600
2024/12/03 2,611 2,665 2,604 2,652 28,572,300
2024/12/02 2,565 2,621 2,557 2,611 20,253,600
2024/11/29 2,612 2,618 2,547 2,552 24,496,900
2024/11/28 2,591 2,612 2,564 2,607 19,673,700
2024/11/27 2,600 2,608 2,553 2,571 29,465,300
2024/11/26 2,694 2,697 2,616 2,668 25,146,500
2024/11/25 2,709 2,730 2,692 2,695 30,731,900
2024/11/22 2,696 2,704 2,665 2,665 17,121,200
2024/11/21 2,707 2,712 2,675 2,675 16,002,400
2024/11/20 2,734 2,744 2,692 2,699 15,762,100
2024/11/19 2,700 2,737 2,695 2,731 19,141,700
2024/11/18 2,675 2,696 2,664 2,676 17,020,700
2024/11/15 2,704 2,745 2,699 2,704 26,581,600
2024/11/14 2,718 2,745 2,666 2,666 24,174,400
2024/11/13 2,717 2,724 2,648 2,662 20,181,300
2024/11/12 2,677 2,757 2,667 2,717 29,839,200
2024/11/11 2,660 2,684 2,654 2,654 18,773,100
2024/11/08 2,748 2,748 2,659 2,663 33,139,900
2024/11/07 2,785 2,813 2,734 2,762 55,124,700
2024/11/06 2,616 2,719 2,554 2,685 68,795,700
2024/11/05 2,637 2,651 2,617 2,639 21,319,300
2024/11/01 2,629 2,657 2,602 2,616 23,741,600
2024/10/31 2,700 2,718 2,654 2,683 27,717,100
2024/10/30 2,685 2,741 2,680 2,712 41,528,400
2024/10/29 2,709 2,720 2,686 2,700 22,183,300
2024/10/28 2,615 2,721 2,608 2,707 34,954,200
2024/10/25 2,595 2,619 2,576 2,600 18,218,000
2024/10/24 2,589 2,620 2,557 2,603 26,146,100
2024/10/23 2,574 2,656 2,572 2,621 35,439,900
2024/10/22 2,568 2,577 2,528 2,545 22,643,900
2024/10/21 2,550 2,572 2,534 2,542 17,422,500
2024/10/18 2,575 2,575 2,537 2,553 17,752,400
2024/10/17 2,549 2,583 2,545 2,551 23,200,400
2024/10/16 2,528 2,569 2,513 2,526 22,755,500
2024/10/15 2,592 2,599 2,555 2,555 22,768,900
2024/10/11 2,586 2,596 2,560 2,562 20,472,100
2024/10/10 2,596 2,617 2,579 2,581 25,652,700
2024/10/09 2,591 2,595 2,546 2,564 21,033,300
2024/10/08 2,606 2,619 2,557 2,568 26,579,100
2024/10/07 2,659 2,663 2,631 2,646 31,459,300

このページの先頭へ