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
2020/12/30 7,943 8,030 7,925 7,957 4,691,800
2020/12/29 7,945 8,017 7,940 8,014 5,118,700
2020/12/28 7,802 7,898 7,779 7,898 3,645,300
2020/12/25 7,760 7,797 7,750 7,789 1,993,300
2020/12/24 7,806 7,815 7,725 7,743 2,735,200
2020/12/23 7,790 7,815 7,701 7,720 3,548,800
2020/12/22 7,790 7,859 7,730 7,777 3,891,800
2020/12/21 7,922 7,929 7,789 7,850 4,742,400
2020/12/18 7,950 7,969 7,888 7,911 6,862,200
2020/12/17 8,001 8,045 7,967 8,000 5,017,100
2020/12/16 7,950 8,016 7,930 7,980 5,911,100
2020/12/15 7,928 7,965 7,865 7,905 4,805,100
2020/12/14 7,850 7,998 7,815 7,952 9,071,400
2020/12/11 7,602 7,820 7,583 7,820 15,705,200
2020/12/10 7,403 7,498 7,384 7,480 6,541,600
2020/12/09 7,247 7,365 7,233 7,349 5,707,100
2020/12/08 7,160 7,228 7,122 7,199 4,134,400
2020/12/07 7,250 7,263 7,168 7,204 4,520,700
2020/12/04 7,115 7,219 7,109 7,181 4,737,200
2020/12/03 7,179 7,202 7,118 7,164 6,345,800
2020/12/02 7,158 7,169 7,050 7,079 6,882,300
2020/12/01 7,111 7,151 6,980 7,018 6,286,300
2020/11/30 7,268 7,279 6,999 6,999 9,354,500
2020/11/27 7,300 7,327 7,188 7,252 7,455,800
2020/11/26 7,280 7,320 7,264 7,301 4,532,000
2020/11/25 7,500 7,524 7,322 7,350 6,694,700
2020/11/24 7,477 7,516 7,414 7,431 5,514,300
2020/11/20 7,288 7,352 7,253 7,352 4,075,200
2020/11/19 7,358 7,397 7,223 7,301 6,527,300
2020/11/18 7,401 7,425 7,290 7,319 4,554,400
2020/11/17 7,497 7,498 7,403 7,439 4,699,900
2020/11/16 7,400 7,475 7,361 7,474 5,512,700
2020/11/13 7,427 7,452 7,285 7,316 5,734,600
2020/11/12 7,477 7,507 7,380 7,435 5,816,400
2020/11/11 7,390 7,503 7,369 7,503 10,075,300
2020/11/10 7,320 7,360 7,212 7,267 8,825,700
2020/11/09 7,159 7,242 7,119 7,173 7,838,600
2020/11/06 7,070 7,152 7,015 7,019 11,092,900
2020/11/05 6,955 7,032 6,923 6,984 5,643,400
2020/11/04 7,024 7,054 6,976 6,976 6,278,100
2020/11/02 6,866 7,016 6,850 6,949 5,721,200
2020/10/30 6,848 6,878 6,803 6,803 5,207,800
2020/10/29 6,795 6,924 6,780 6,893 4,099,900
2020/10/28 6,888 6,927 6,845 6,895 3,760,200
2020/10/27 6,970 6,993 6,924 6,961 3,234,300
2020/10/26 6,970 7,003 6,955 6,990 2,675,000
2020/10/23 7,009 7,010 6,944 6,973 3,963,300
2020/10/22 6,967 6,984 6,941 6,966 3,207,500
2020/10/21 6,962 7,052 6,956 7,009 4,795,000
2020/10/20 6,926 6,945 6,889 6,897 2,342,400
2020/10/19 6,874 6,948 6,870 6,945 3,047,000
2020/10/16 6,940 6,944 6,825 6,829 3,770,200
2020/10/15 6,898 6,933 6,895 6,915 2,844,800
2020/10/14 6,962 6,970 6,919 6,935 3,065,400
2020/10/13 6,977 7,030 6,946 7,030 3,667,700
2020/10/12 6,932 6,945 6,900 6,911 2,638,200
2020/10/09 7,026 7,029 6,947 6,967 3,395,900
2020/10/08 7,010 7,078 6,985 7,034 4,820,300
2020/10/07 6,928 7,003 6,904 7,003 4,245,200
2020/10/06 6,909 6,984 6,887 6,958 4,710,200
2020/10/05 6,978 6,983 6,886 6,909 4,027,200
2020/10/02 6,920 7,003 6,862 6,891 4,895,000
2020/09/30 7,010 7,079 6,929 6,932 5,452,300
2020/09/29 7,099 7,160 7,068 7,113 5,846,200
2020/09/28 7,047 7,179 6,997 7,179 7,466,800
2020/09/25 7,008 7,065 6,990 7,031 5,136,200
2020/09/24 7,018 7,042 6,928 6,928 4,951,100
2020/09/23 7,065 7,100 6,989 7,081 5,641,900
2020/09/18 7,075 7,092 7,031 7,038 5,705,600
2020/09/17 7,023 7,082 7,005 7,021 3,224,600
2020/09/16 7,045 7,067 7,002 7,064 3,030,600
2020/09/15 7,080 7,155 7,041 7,066 3,779,800
2020/09/14 6,984 7,050 6,979 7,047 3,339,900
2020/09/11 6,855 6,956 6,854 6,956 4,764,900
2020/09/10 6,954 6,955 6,910 6,955 4,298,000
2020/09/09 6,908 6,934 6,838 6,886 7,163,900
2020/09/08 7,005 7,019 6,956 7,015 4,278,100
2020/09/07 7,009 7,040 6,941 6,966 4,123,100
2020/09/04 6,950 7,081 6,938 7,046 4,002,700
2020/09/03 7,039 7,039 6,975 6,991 3,359,400
2020/09/02 6,972 7,005 6,956 6,972 2,981,700
2020/09/01 6,990 7,000 6,926 6,979 3,945,600
2020/08/31 7,107 7,128 7,006 7,006 4,401,300
2020/08/28 7,142 7,183 6,978 7,056 5,774,600
2020/08/27 7,080 7,088 7,039 7,073 2,535,900
2020/08/26 7,119 7,176 7,094 7,123 2,773,700
2020/08/25 7,140 7,213 7,127 7,149 4,078,600
2020/08/24 7,112 7,116 7,065 7,065 2,668,700
2020/08/21 7,154 7,182 7,081 7,082 2,857,400
2020/08/20 7,164 7,186 7,077 7,084 2,888,700
2020/08/19 7,110 7,196 7,064 7,195 3,263,300
2020/08/18 7,210 7,229 7,126 7,176 4,240,200
2020/08/17 7,213 7,284 7,156 7,156 3,207,400
2020/08/14 7,244 7,255 7,168 7,181 4,978,200
2020/08/13 7,301 7,380 7,285 7,285 6,919,600
2020/08/12 7,141 7,263 7,127 7,244 6,944,900
2020/08/11 6,970 7,150 6,955 7,150 9,470,700
2020/08/07 6,810 6,945 6,810 6,878 7,664,700
2020/08/06 6,610 6,850 6,565 6,800 11,371,000
2020/08/05 6,511 6,650 6,489 6,648 5,348,200
2020/08/04 6,400 6,542 6,399 6,539 4,864,700
2020/08/03 6,309 6,338 6,255 6,330 4,115,400
2020/07/31 6,360 6,381 6,217 6,217 6,511,700
2020/07/30 6,509 6,523 6,418 6,435 4,552,600
2020/07/29 6,561 6,578 6,433 6,433 6,465,500
2020/07/28 6,676 6,706 6,620 6,636 4,743,800
2020/07/27 6,633 6,748 6,631 6,737 5,116,400
2020/07/22 6,775 6,809 6,729 6,729 3,522,200
2020/07/21 6,830 6,840 6,756 6,775 4,080,800
2020/07/20 6,785 6,827 6,770 6,794 2,558,600
2020/07/17 6,815 6,858 6,806 6,813 3,214,800
2020/07/16 6,799 6,859 6,768 6,790 5,388,600
2020/07/15 6,800 6,870 6,795 6,835 4,753,600
2020/07/14 6,696 6,793 6,695 6,744 4,133,600
2020/07/13 6,675 6,771 6,618 6,762 5,240,900
2020/07/10 6,665 6,673 6,568 6,568 6,646,300
2020/07/09 6,700 6,757 6,681 6,709 4,001,700
2020/07/08 6,769 6,819 6,726 6,728 4,673,400
2020/07/07 6,860 6,864 6,748 6,770 4,395,200
2020/07/06 6,805 6,859 6,768 6,859 4,135,000
2020/07/03 6,776 6,790 6,713 6,761 3,843,700
2020/07/02 6,671 6,821 6,662 6,777 5,674,100
2020/07/01 6,760 6,775 6,643 6,656 5,028,200
2020/06/30 6,870 6,878 6,750 6,762 4,788,700
2020/06/29 6,780 6,807 6,737 6,759 5,100,800
2020/06/26 6,823 6,904 6,821 6,868 4,702,400
2020/06/25 6,877 6,888 6,793 6,795 5,982,900
2020/06/24 6,896 7,012 6,895 6,977 5,210,200
2020/06/23 6,882 6,969 6,827 6,896 5,140,000
2020/06/22 6,799 6,870 6,780 6,818 2,826,600
2020/06/19 6,908 6,912 6,825 6,851 5,820,300
2020/06/18 6,880 6,940 6,843 6,887 3,505,100
2020/06/17 7,000 7,005 6,905 6,944 4,736,800
2020/06/16 6,880 7,057 6,843 7,021 7,290,400
2020/06/15 6,820 6,895 6,700 6,700 4,304,800
2020/06/12 6,742 6,891 6,703 6,853 7,316,300
2020/06/11 6,944 7,057 6,905 6,905 5,957,200
2020/06/10 7,061 7,140 7,011 7,094 4,770,800
2020/06/09 7,100 7,129 7,020 7,121 5,846,500
2020/06/08 7,160 7,174 7,106 7,167 6,342,100
2020/06/05 6,946 7,067 6,940 7,067 5,365,100
2020/06/04 7,007 7,100 6,933 6,974 7,860,000
2020/06/03 6,900 6,937 6,860 6,915 6,444,300
2020/06/02 6,785 6,865 6,768 6,774 5,962,700
2020/06/01 6,785 6,820 6,685 6,720 4,506,700
2020/05/29 6,900 6,945 6,755 6,755 21,832,300
2020/05/28 6,839 6,980 6,826 6,973 9,734,100
2020/05/27 6,640 6,775 6,592 6,740 7,699,300
2020/05/26 6,440 6,680 6,426 6,649 7,740,600
2020/05/25 6,385 6,395 6,336 6,383 3,070,300
2020/05/22 6,420 6,436 6,280 6,289 4,653,700
2020/05/21 6,441 6,445 6,354 6,362 3,527,600
2020/05/20 6,402 6,431 6,387 6,415 4,274,100
2020/05/19 6,346 6,462 6,338 6,431 7,019,000
2020/05/18 6,280 6,300 6,248 6,257 4,345,000
2020/05/15 6,300 6,320 6,208 6,249 5,478,600
2020/05/14 6,300 6,326 6,243 6,243 6,494,600
2020/05/13 6,412 6,460 6,372 6,384 8,131,500
2020/05/12 6,610 6,655 6,485 6,527 7,809,400
2020/05/11 6,620 6,675 6,582 6,658 5,180,000
2020/05/08 6,448 6,511 6,421 6,492 5,449,200
2020/05/07 6,382 6,457 6,373 6,414 5,930,400
2020/05/01 6,603 6,629 6,458 6,494 6,168,200
2020/04/30 6,820 6,875 6,662 6,666 8,073,700
2020/04/28 6,632 6,730 6,615 6,685 3,908,800
2020/04/27 6,556 6,670 6,542 6,659 4,213,000
2020/04/24 6,450 6,570 6,447 6,543 4,807,000
2020/04/23 6,553 6,573 6,513 6,570 3,436,200
2020/04/22 6,505 6,529 6,451 6,500 4,713,600
2020/04/21 6,619 6,654 6,556 6,560 4,505,600
2020/04/20 6,665 6,725 6,635 6,635 4,464,000
2020/04/17 6,638 6,792 6,624 6,756 6,731,700
2020/04/16 6,592 6,620 6,561 6,602 5,686,800
2020/04/15 6,680 6,750 6,651 6,738 5,267,200
2020/04/14 6,535 6,755 6,535 6,750 6,716,500
2020/04/13 6,560 6,636 6,516 6,525 4,134,600
2020/04/10 6,580 6,691 6,551 6,635 5,919,600
2020/04/09 6,719 6,729 6,609 6,680 5,750,400
2020/04/08 6,641 6,771 6,553 6,753 8,598,200
2020/04/07 6,661 6,737 6,444 6,618 9,432,100
2020/04/06 6,230 6,634 6,172 6,580 10,566,300
2020/04/03 6,250 6,372 6,163 6,195 8,029,400
2020/04/02 6,330 6,405 6,270 6,287 10,079,300
2020/04/01 6,430 6,603 6,260 6,331 11,154,300
2020/03/31 6,776 6,797 6,486 6,501 11,769,200
2020/03/30 6,709 6,817 6,589 6,797 11,469,100
2020/03/27 6,980 7,029 6,733 7,029 15,261,400
2020/03/26 6,750 6,832 6,638 6,718 12,044,600
2020/03/25 6,545 6,919 6,497 6,919 12,812,200
2020/03/24 6,265 6,295 6,115 6,253 12,092,800
2020/03/23 6,195 6,279 6,139 6,172 15,512,400
2020/03/19 6,320 6,589 6,318 6,395 18,742,300
2020/03/18 6,325 6,777 6,300 6,317 18,416,800
2020/03/17 5,853 6,450 5,822 6,360 16,226,800
2020/03/16 6,079 6,178 5,927 5,941 9,304,800
2020/03/13 5,926 6,343 5,771 6,084 15,841,000
2020/03/12 6,400 6,449 6,229 6,309 9,598,800
2020/03/11 6,630 6,830 6,512 6,535 8,273,900
2020/03/10 6,395 6,660 6,266 6,600 9,822,300
2020/03/09 6,570 6,587 6,376 6,495 8,862,700
2020/03/06 6,900 6,901 6,751 6,794 8,209,000
2020/03/05 7,074 7,090 6,962 7,008 5,861,000
2020/03/04 6,968 7,056 6,920 6,974 5,854,100
2020/03/03 7,288 7,348 7,044 7,044 8,070,700
2020/03/02 6,941 7,195 6,933 7,154 9,061,500
2020/02/28 7,202 7,239 7,004 7,127 10,618,700
2020/02/27 7,476 7,480 7,349 7,384 8,846,900
2020/02/26 7,501 7,572 7,464 7,545 6,774,900
2020/02/25 7,470 7,642 7,450 7,574 8,347,000
2020/02/21 7,785 7,877 7,775 7,837 5,154,900
2020/02/20 7,650 7,779 7,648 7,752 5,727,900
2020/02/19 7,667 7,668 7,530 7,543 5,245,600
2020/02/18 7,678 7,707 7,581 7,594 4,216,000
2020/02/17 7,674 7,736 7,621 7,725 3,057,300
2020/02/14 7,761 7,765 7,701 7,729 3,651,300
2020/02/13 7,765 7,787 7,727 7,758 3,403,400
2020/02/12 7,710 7,794 7,673 7,794 5,167,100
2020/02/10 7,785 7,809 7,734 7,748 4,037,800
2020/02/07 7,959 7,966 7,822 7,862 4,842,100
2020/02/06 7,774 8,026 7,770 7,914 12,735,500
2020/02/05 7,710 7,735 7,683 7,715 4,007,200
2020/02/04 7,535 7,644 7,523 7,639 3,996,600
2020/02/03 7,557 7,619 7,534 7,580 4,603,600
2020/01/31 7,675 7,726 7,652 7,652 4,908,700
2020/01/30 7,736 7,736 7,588 7,634 4,878,800
2020/01/29 7,745 7,775 7,725 7,766 3,595,900
2020/01/28 7,720 7,771 7,708 7,747 4,931,000
2020/01/27 7,793 7,817 7,752 7,752 4,927,900
2020/01/24 7,836 7,876 7,820 7,872 3,714,500
2020/01/23 7,815 7,864 7,798 7,836 4,188,800
2020/01/22 7,850 7,850 7,787 7,823 4,438,600
2020/01/21 7,802 7,894 7,797 7,854 5,197,600
2020/01/20 7,714 7,786 7,706 7,780 3,155,000
2020/01/17 7,712 7,712 7,672 7,695 4,328,000
2020/01/16 7,672 7,691 7,661 7,687 3,222,600
2020/01/15 7,681 7,727 7,660 7,672 4,355,600
2020/01/14 7,724 7,752 7,700 7,739 4,861,900
2020/01/10 7,695 7,698 7,651 7,661 3,483,400
2020/01/09 7,672 7,690 7,638 7,670 4,253,000
2020/01/08 7,565 7,642 7,541 7,617 5,612,200
2020/01/07 7,654 7,722 7,619 7,715 4,960,700
2020/01/06 7,599 7,626 7,530 7,565 6,672,300

このページの先頭へ