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
2021/12/30 2,104 2,116 2,091 2,106 14,009,600
2021/12/29 2,122 2,129 2,107 2,111 14,440,600
2021/12/28 2,130 2,138 2,116 2,133 17,152,500
2021/12/27 2,096 2,116 2,093 2,108 11,932,500
2021/12/24 2,101 2,112 2,088 2,097 10,236,700
2021/12/23 2,055 2,097 2,055 2,097 19,290,700
2021/12/22 2,073 2,078 2,036 2,057 19,962,800
2021/12/21 2,092 2,093 2,067 2,071 23,334,300
2021/12/20 2,073 2,096 2,051 2,051 18,811,300
2021/12/17 2,136 2,165 2,100 2,103 38,176,700
2021/12/16 2,147 2,163 2,133 2,140 30,403,400
2021/12/15 2,083 2,132 2,081 2,119 35,698,900
2021/12/14 2,021 2,055 2,019 2,045 22,353,800
2021/12/13 2,032 2,035 2,002 2,002 28,905,200
2021/12/10 2,057 2,070 2,043 2,052 18,235,100
2021/12/09 2,081 2,092 2,051 2,057 19,139,300
2021/12/08 2,087 2,098 2,068 2,068 24,065,300
2021/12/07 2,065 2,115 2,053 2,105 28,638,400
2021/12/06 2,117 2,118 2,061 2,066 19,515,300
2021/12/03 2,053 2,082 2,041 2,079 19,023,700
2021/12/02 2,030 2,051 2,005 2,046 24,357,000
2021/12/01 2,008 2,074 2,007 2,046 25,290,500
2021/11/30 2,052 2,062 1,999 2,001 42,639,000
2021/11/29 2,031 2,041 2,005 2,012 27,978,900
2021/11/26 2,100 2,110 2,065 2,075 22,432,100
2021/11/25 2,134 2,147 2,112 2,112 14,283,000
2021/11/24 2,130 2,159 2,119 2,125 21,946,800
2021/11/22 2,133 2,134 2,101 2,105 18,371,200
2021/11/19 2,110 2,143 2,102 2,133 20,093,600
2021/11/18 2,128 2,147 2,105 2,125 18,309,000
2021/11/17 2,185 2,188 2,128 2,128 26,692,900
2021/11/16 2,112 2,155 2,112 2,142 23,534,300
2021/11/15 2,094 2,118 2,089 2,102 21,902,800
2021/11/12 2,045 2,085 2,041 2,079 26,162,900
2021/11/11 2,018 2,040 2,008 2,030 15,549,700
2021/11/10 2,003 2,015 1,999 2,006 12,819,100
2021/11/09 2,045 2,049 1,995 1,995 16,797,300
2021/11/08 2,042 2,056 2,028 2,028 14,062,700
2021/11/05 2,090 2,091 2,019 2,035 20,210,400
2021/11/04 2,070 2,100 2,028 2,063 38,783,500
2021/11/02 2,048 2,059 2,031 2,048 17,669,100
2021/11/01 2,028 2,050 2,022 2,050 24,547,300
2021/10/29 1,994 2,008 1,978 2,007 18,052,200
2021/10/28 1,988 2,013 1,974 2,000 17,683,000
2021/10/27 1,999 2,004 1,984 2,004 14,028,900
2021/10/26 1,974 1,993 1,965 1,980 15,149,500
2021/10/25 1,939 1,968 1,928 1,947 16,310,200
2021/10/22 1,973 2,000 1,965 1,984 15,610,500
2021/10/21 2,025 2,032 1,984 1,984 17,327,500
2021/10/20 2,046 2,053 2,026 2,032 15,372,800
2021/10/19 2,038 2,038 2,010 2,030 14,539,000
2021/10/18 2,026 2,062 2,025 2,040 24,313,600
2021/10/15 1,999 2,000 1,975 1,994 18,602,800
2021/10/14 1,965 1,986 1,941 1,986 13,517,700
2021/10/13 2,018 2,019 1,976 1,976 19,436,600
2021/10/12 1,994 2,014 1,984 2,003 18,513,900
2021/10/11 1,930 1,988 1,929 1,987 18,449,100
2021/10/08 1,920 1,949 1,916 1,923 22,700,900
2021/10/07 1,852 1,876 1,841 1,869 18,340,800
2021/10/06 1,890 1,898 1,818 1,840 35,192,500
2021/10/05 1,900 1,929 1,860 1,902 29,108,900
2021/10/04 1,989 1,990 1,926 1,932 22,442,600
2021/10/01 1,980 2,004 1,966 1,967 27,672,500
2021/09/30 2,088 2,088 2,000 2,000 33,149,100
2021/09/29 2,052 2,081 2,041 2,073 34,887,300
2021/09/29 1 -> 5.00 分割
2021/09/28 10,420 10,460 10,250 10,385 7,563,400
2021/09/27 10,155 10,350 10,150 10,330 5,362,000
2021/09/24 9,985 10,100 9,973 10,100 6,981,600
2021/09/22 9,890 9,890 9,806 9,820 4,786,800
2021/09/21 9,860 9,960 9,833 9,929 5,887,700
2021/09/17 9,964 10,020 9,932 10,020 7,772,300
2021/09/16 9,907 9,995 9,896 9,940 5,334,700
2021/09/15 9,880 9,908 9,859 9,876 4,269,100
2021/09/14 9,850 9,946 9,830 9,946 6,045,000
2021/09/13 9,722 9,795 9,661 9,795 8,793,700
2021/09/10 9,848 9,973 9,845 9,959 6,424,200
2021/09/09 9,911 9,967 9,870 9,898 5,129,300
2021/09/08 9,900 10,030 9,888 9,977 5,642,000
2021/09/07 10,005 10,110 9,972 10,005 5,410,200
2021/09/06 9,870 9,962 9,803 9,962 5,999,400
2021/09/03 9,640 9,803 9,635 9,756 6,873,800
2021/09/02 9,645 9,665 9,592 9,650 3,397,800
2021/09/01 9,701 9,721 9,621 9,652 4,133,400
2021/08/31 9,506 9,619 9,456 9,592 5,776,000
2021/08/30 9,522 9,563 9,502 9,534 4,794,900
2021/08/27 9,409 9,487 9,401 9,460 3,673,300
2021/08/26 9,550 9,571 9,435 9,507 4,728,900
2021/08/25 9,370 9,559 9,365 9,484 6,198,600
2021/08/24 9,289 9,314 9,236 9,272 6,142,800
2021/08/23 9,097 9,273 9,048 9,222 9,720,700
2021/08/20 9,230 9,338 8,864 8,915 20,308,900
2021/08/19 9,680 9,689 9,271 9,295 9,812,700
2021/08/18 9,750 9,786 9,718 9,725 3,843,100
2021/08/17 9,856 9,862 9,753 9,753 4,196,400
2021/08/16 9,900 9,901 9,791 9,813 5,184,800
2021/08/13 9,966 10,015 9,955 9,965 3,366,400
2021/08/12 10,015 10,040 9,933 9,960 3,059,000
2021/08/11 9,900 10,020 9,892 9,973 3,627,700
2021/08/10 9,933 9,961 9,862 9,876 4,425,500
2021/08/06 9,920 9,937 9,788 9,838 6,460,800
2021/08/05 9,999 10,030 9,921 9,954 4,160,900
2021/08/04 10,085 10,145 9,825 9,970 8,701,900
2021/08/03 10,025 10,130 9,997 10,055 3,503,300
2021/08/02 9,887 10,035 9,862 10,030 5,167,700
2021/07/30 9,815 9,896 9,805 9,805 5,286,400
2021/07/29 9,888 9,934 9,810 9,856 4,220,000
2021/07/28 9,790 9,869 9,785 9,804 4,565,000
2021/07/27 9,899 9,919 9,856 9,871 3,884,900
2021/07/26 9,890 9,916 9,780 9,829 3,940,200
2021/07/21 9,704 9,826 9,686 9,725 4,142,900
2021/07/20 9,680 9,689 9,596 9,612 6,301,400
2021/07/19 9,785 9,814 9,717 9,740 4,180,600
2021/07/16 9,816 9,930 9,803 9,866 3,663,000
2021/07/15 9,880 9,919 9,803 9,832 3,684,600
2021/07/14 9,800 10,010 9,790 9,869 5,724,700
2021/07/13 9,870 9,884 9,824 9,865 3,299,900
2021/07/12 9,830 9,849 9,759 9,815 4,576,400
2021/07/09 9,571 9,679 9,472 9,650 8,688,700
2021/07/08 9,701 9,768 9,675 9,675 5,083,300
2021/07/07 9,729 9,751 9,671 9,734 4,547,100
2021/07/06 9,798 9,822 9,746 9,794 2,704,200
2021/07/05 9,739 9,805 9,739 9,772 3,168,300
2021/07/02 9,752 9,860 9,739 9,820 4,492,200
2021/07/01 9,728 9,739 9,635 9,690 4,387,800
2021/06/30 9,774 9,785 9,710 9,710 4,043,100
2021/06/29 9,786 9,793 9,691 9,740 4,334,800
2021/06/28 9,852 9,878 9,807 9,842 3,289,700
2021/06/25 9,891 9,905 9,817 9,849 4,064,400
2021/06/24 9,900 9,901 9,811 9,824 4,480,700
2021/06/23 9,850 9,885 9,765 9,782 6,507,000
2021/06/22 9,915 9,985 9,842 9,960 7,651,600
2021/06/21 9,595 9,763 9,560 9,638 9,418,100
2021/06/18 10,130 10,130 9,833 9,833 12,226,400
2021/06/17 10,145 10,260 10,105 10,230 4,256,100
2021/06/16 10,135 10,330 10,105 10,175 6,211,900
2021/06/15 9,916 10,090 9,884 10,075 7,386,500
2021/06/14 9,930 9,958 9,883 9,900 3,133,400
2021/06/11 9,846 9,903 9,780 9,861 6,581,100
2021/06/10 9,830 9,918 9,820 9,866 4,157,300
2021/06/09 9,836 9,950 9,814 9,906 4,428,100
2021/06/08 9,838 9,899 9,785 9,856 5,378,900
2021/06/07 9,953 9,971 9,865 9,917 6,374,000
2021/06/04 9,909 9,966 9,802 9,949 9,973,400
2021/06/03 9,710 9,957 9,691 9,790 12,329,900
2021/06/02 9,534 9,638 9,428 9,628 11,526,300
2021/06/01 9,130 9,423 9,130 9,423 9,106,500
2021/05/31 9,135 9,227 9,100 9,115 7,502,300
2021/05/28 9,130 9,180 9,072 9,135 7,979,400
2021/05/27 8,901 9,000 8,890 8,980 12,352,700
2021/05/26 8,855 8,998 8,841 8,906 6,313,300
2021/05/25 8,882 8,896 8,818 8,877 4,356,400
2021/05/24 8,784 8,949 8,771 8,835 5,879,000
2021/05/21 8,703 8,773 8,673 8,743 5,156,700
2021/05/20 8,680 8,705 8,623 8,665 3,754,500
2021/05/19 8,750 8,798 8,680 8,699 6,621,700
2021/05/18 8,700 8,869 8,699 8,819 9,195,700
2021/05/17 8,580 8,676 8,549 8,648 6,756,300
2021/05/14 8,449 8,516 8,341 8,478 5,915,300
2021/05/13 8,500 8,535 8,375 8,392 7,210,100
2021/05/12 8,340 8,567 8,184 8,523 12,524,300
2021/05/11 8,471 8,503 8,301 8,341 5,502,300
2021/05/10 8,405 8,528 8,395 8,506 4,404,800
2021/05/07 8,351 8,370 8,284 8,364 3,265,200
2021/05/06 8,350 8,412 8,276 8,363 7,526,400
2021/04/30 8,332 8,332 8,110 8,127 6,813,600
2021/04/28 8,200 8,318 8,184 8,299 5,325,600
2021/04/27 8,228 8,256 8,164 8,172 4,367,000
2021/04/26 8,336 8,343 8,253 8,265 3,561,700
2021/04/23 8,290 8,296 8,227 8,277 3,711,600
2021/04/22 8,366 8,415 8,298 8,368 4,546,300
2021/04/21 8,300 8,314 8,190 8,212 7,984,800
2021/04/20 8,487 8,487 8,392 8,418 5,599,700
2021/04/19 8,528 8,546 8,483 8,522 3,109,000
2021/04/16 8,575 8,578 8,490 8,530 3,332,000
2021/04/15 8,550 8,596 8,521 8,564 4,361,100
2021/04/14 8,467 8,514 8,416 8,485 4,412,700
2021/04/13 8,452 8,561 8,448 8,507 4,691,600
2021/04/12 8,448 8,514 8,435 8,435 3,945,600
2021/04/09 8,430 8,524 8,404 8,418 6,017,900
2021/04/08 8,498 8,498 8,390 8,418 4,517,200
2021/04/07 8,474 8,548 8,405 8,487 5,939,200
2021/04/06 8,570 8,570 8,341 8,366 5,452,400
2021/04/05 8,495 8,504 8,421 8,461 4,077,000
2021/04/02 8,510 8,595 8,432 8,462 4,337,300
2021/04/01 8,694 8,695 8,402 8,423 6,583,900
2021/03/31 8,464 8,649 8,441 8,616 10,984,000
2021/03/30 8,413 8,421 8,227 8,362 7,354,100
2021/03/29 8,490 8,512 8,381 8,465 9,227,700
2021/03/26 8,277 8,376 8,235 8,359 5,764,500
2021/03/25 8,228 8,245 8,132 8,157 6,280,200
2021/03/24 8,245 8,305 8,113 8,120 7,527,400
2021/03/23 8,407 8,469 8,304 8,304 6,071,300
2021/03/22 8,553 8,560 8,362 8,362 8,722,800
2021/03/19 8,645 8,712 8,608 8,644 9,905,500
2021/03/18 8,402 8,650 8,394 8,650 14,952,300
2021/03/17 8,210 8,308 8,133 8,308 5,359,100
2021/03/16 8,333 8,333 8,218 8,269 5,700,200
2021/03/15 8,211 8,340 8,210 8,340 6,452,800
2021/03/12 8,070 8,145 8,018 8,145 6,505,000
2021/03/11 8,154 8,179 8,060 8,091 5,823,500
2021/03/10 8,200 8,213 8,105 8,128 5,727,400
2021/03/09 8,089 8,189 8,020 8,189 8,117,000
2021/03/08 8,089 8,147 7,922 7,961 6,899,200
2021/03/05 7,910 7,969 7,786 7,969 6,787,000
2021/03/04 8,000 8,002 7,804 7,922 5,452,000
2021/03/03 7,979 8,024 7,905 7,971 4,346,700
2021/03/02 7,999 8,015 7,840 7,923 4,895,400
2021/03/01 7,911 7,935 7,851 7,925 3,896,400
2021/02/26 7,948 7,977 7,834 7,873 7,526,800
2021/02/25 8,055 8,111 8,018 8,018 4,732,800
2021/02/24 8,138 8,138 7,880 7,891 6,561,000
2021/02/22 8,147 8,175 8,048 8,060 3,828,600
2021/02/19 8,050 8,077 7,990 8,065 4,137,300
2021/02/18 8,300 8,310 8,051 8,093 7,024,200
2021/02/17 8,300 8,302 8,184 8,247 4,495,700
2021/02/16 8,465 8,466 8,270 8,303 7,766,000
2021/02/15 8,395 8,465 8,335 8,456 6,536,100
2021/02/12 8,335 8,497 8,259 8,413 12,687,800
2021/02/10 8,010 8,250 8,005 8,130 15,500,200
2021/02/09 8,080 8,100 7,937 7,994 6,844,800
2021/02/08 7,999 8,080 7,989 8,037 7,479,700
2021/02/05 7,893 7,974 7,856 7,922 7,834,100
2021/02/04 7,800 7,870 7,713 7,759 5,049,900
2021/02/03 7,590 7,788 7,580 7,782 9,568,000
2021/02/02 7,360 7,455 7,298 7,455 5,446,300
2021/02/01 7,278 7,317 7,216 7,294 6,047,800
2021/01/29 7,450 7,470 7,300 7,300 7,525,000
2021/01/28 7,303 7,462 7,298 7,397 21,611,800
2021/01/27 7,517 7,539 7,465 7,528 7,091,200
2021/01/26 7,545 7,588 7,500 7,500 6,908,600
2021/01/25 7,682 7,682 7,624 7,677 3,994,000
2021/01/22 7,700 7,748 7,660 7,660 4,527,900
2021/01/21 7,718 7,818 7,712 7,744 5,262,000
2021/01/20 7,708 7,723 7,606 7,686 4,427,900
2021/01/19 7,660 7,746 7,651 7,708 4,189,700
2021/01/18 7,733 7,739 7,602 7,636 3,897,400
2021/01/15 7,806 7,833 7,720 7,733 6,085,000
2021/01/14 7,810 7,877 7,790 7,863 5,417,600
2021/01/13 7,850 7,867 7,809 7,846 5,014,800
2021/01/12 7,892 7,929 7,831 7,892 5,355,100
2021/01/08 7,824 7,939 7,822 7,939 6,160,500
2021/01/07 7,910 7,912 7,818 7,818 5,625,900
2021/01/06 7,834 7,877 7,797 7,818 4,398,600
2021/01/05 7,850 7,912 7,796 7,812 5,857,100
2021/01/04 8,030 8,030 7,892 7,928 4,277,400

このページの先頭へ