豊田合成(7282)の株価時系列情報
豊田合成(7282)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,395 | 3,507 | 3,395 | 3,491 | 389,900 |
| 2025/08/07 | 3,400 | 3,445 | 3,393 | 3,395 | 375,100 |
| 2025/08/06 | 3,388 | 3,424 | 3,360 | 3,392 | 339,700 |
| 2025/08/05 | 3,353 | 3,398 | 3,330 | 3,370 | 551,700 |
| 2025/08/04 | 3,248 | 3,343 | 3,240 | 3,337 | 386,500 |
| 2025/08/01 | 3,305 | 3,343 | 3,267 | 3,311 | 765,100 |
| 2025/07/31 | 3,217 | 3,300 | 3,151 | 3,206 | 1,060,900 |
| 2025/07/30 | 3,156 | 3,267 | 3,156 | 3,262 | 518,300 |
| 2025/07/29 | 3,127 | 3,194 | 3,124 | 3,185 | 307,800 |
| 2025/07/28 | 3,151 | 3,212 | 3,137 | 3,197 | 389,900 |
| 2025/07/25 | 3,245 | 3,250 | 3,174 | 3,180 | 312,600 |
| 2025/07/24 | 3,243 | 3,278 | 3,229 | 3,253 | 392,800 |
| 2025/07/23 | 3,071 | 3,218 | 3,041 | 3,188 | 522,000 |
| 2025/07/22 | 3,025 | 3,057 | 3,010 | 3,024 | 270,700 |
| 2025/07/18 | 3,040 | 3,042 | 3,009 | 3,019 | 146,400 |
| 2025/07/17 | 3,010 | 3,037 | 3,002 | 3,028 | 213,100 |
| 2025/07/16 | 3,010 | 3,011 | 2,984 | 3,005 | 180,000 |
| 2025/07/15 | 3,002 | 3,008 | 2,982 | 3,000 | 167,200 |
| 2025/07/14 | 2,994 | 3,006 | 2,981 | 2,992 | 143,300 |
| 2025/07/11 | 2,997 | 3,030 | 2,990 | 2,999 | 269,600 |
| 2025/07/10 | 2,984 | 2,990 | 2,961 | 2,976 | 221,700 |
| 2025/07/09 | 2,955 | 3,010 | 2,945 | 2,978 | 296,800 |
| 2025/07/08 | 2,879 | 2,943 | 2,861 | 2,930 | 276,500 |
| 2025/07/07 | 2,948 | 2,948 | 2,877 | 2,881 | 273,900 |
| 2025/07/04 | 2,969 | 2,999 | 2,961 | 2,971 | 306,600 |
| 2025/07/03 | 2,873 | 3,020 | 2,855 | 2,974 | 793,100 |
| 2025/07/02 | 2,806 | 2,844 | 2,794 | 2,843 | 249,000 |
| 2025/07/01 | 2,802 | 2,838 | 2,790 | 2,836 | 332,600 |
| 2025/06/30 | 2,870 | 2,870 | 2,831 | 2,841 | 417,100 |
| 2025/06/27 | 2,811 | 2,843 | 2,757 | 2,839 | 402,600 |
| 2025/06/26 | 2,748 | 2,774 | 2,734 | 2,766 | 248,200 |
| 2025/06/25 | 2,709 | 2,732 | 2,691 | 2,732 | 238,400 |
| 2025/06/24 | 2,740 | 2,746 | 2,716 | 2,718 | 323,200 |
| 2025/06/23 | 2,695 | 2,704 | 2,669 | 2,702 | 248,900 |
| 2025/06/20 | 2,689 | 2,720 | 2,689 | 2,690 | 381,600 |
| 2025/06/19 | 2,702 | 2,705 | 2,675 | 2,702 | 225,500 |
| 2025/06/18 | 2,673 | 2,727 | 2,666 | 2,720 | 261,300 |
| 2025/06/17 | 2,661 | 2,683 | 2,657 | 2,683 | 153,700 |
| 2025/06/16 | 2,673 | 2,675 | 2,653 | 2,661 | 171,000 |
| 2025/06/13 | 2,683 | 2,690 | 2,652 | 2,663 | 319,200 |
| 2025/06/12 | 2,771 | 2,789 | 2,698 | 2,707 | 279,200 |
| 2025/06/11 | 2,667 | 2,743 | 2,666 | 2,743 | 507,200 |
| 2025/06/10 | 2,660 | 2,676 | 2,630 | 2,634 | 308,600 |
| 2025/06/09 | 2,622 | 2,633 | 2,611 | 2,629 | 235,800 |
| 2025/06/06 | 2,626 | 2,640 | 2,597 | 2,623 | 289,000 |
| 2025/06/05 | 2,643 | 2,670 | 2,601 | 2,617 | 460,400 |
| 2025/06/04 | 2,706 | 2,714 | 2,684 | 2,693 | 279,400 |
| 2025/06/03 | 2,740 | 2,740 | 2,694 | 2,706 | 249,200 |
| 2025/06/02 | 2,771 | 2,779 | 2,744 | 2,748 | 264,100 |
| 2025/05/30 | 2,740 | 2,819 | 2,740 | 2,806 | 325,100 |
| 2025/05/29 | 2,760 | 2,795 | 2,755 | 2,789 | 232,800 |
| 2025/05/28 | 2,765 | 2,771 | 2,727 | 2,735 | 392,500 |
| 2025/05/27 | 2,708 | 2,729 | 2,700 | 2,720 | 148,700 |
| 2025/05/26 | 2,728 | 2,740 | 2,711 | 2,716 | 198,800 |
| 2025/05/23 | 2,721 | 2,749 | 2,704 | 2,735 | 344,800 |
| 2025/05/22 | 2,704 | 2,739 | 2,676 | 2,717 | 441,400 |
| 2025/05/21 | 2,747 | 2,759 | 2,723 | 2,749 | 410,500 |
| 2025/05/20 | 2,756 | 2,768 | 2,689 | 2,717 | 540,400 |
| 2025/05/19 | 2,744 | 2,766 | 2,738 | 2,745 | 208,200 |
| 2025/05/16 | 2,758 | 2,778 | 2,710 | 2,743 | 295,200 |
| 2025/05/15 | 2,780 | 2,799 | 2,759 | 2,778 | 229,600 |
| 2025/05/14 | 2,884 | 2,884 | 2,803 | 2,817 | 306,100 |
| 2025/05/13 | 2,860 | 2,886 | 2,841 | 2,857 | 274,700 |
| 2025/05/12 | 2,805 | 2,835 | 2,804 | 2,819 | 205,700 |
| 2025/05/09 | 2,751 | 2,809 | 2,744 | 2,795 | 347,100 |
| 2025/05/08 | 2,700 | 2,729 | 2,664 | 2,714 | 368,200 |
| 2025/05/07 | 2,737 | 2,738 | 2,670 | 2,685 | 710,800 |
| 2025/05/02 | 2,752 | 2,789 | 2,731 | 2,750 | 620,400 |
| 2025/05/01 | 2,718 | 2,774 | 2,689 | 2,774 | 636,400 |
| 2025/04/30 | 2,757 | 2,783 | 2,710 | 2,739 | 567,200 |
| 2025/04/28 | 2,769 | 2,861 | 2,725 | 2,725 | 1,082,000 |
| 2025/04/25 | 2,621 | 2,760 | 2,600 | 2,683 | 1,817,200 |
| 2025/04/24 | 2,624 | 2,655 | 2,570 | 2,585 | 494,800 |
| 2025/04/23 | 2,613 | 2,613 | 2,561 | 2,574 | 414,500 |
| 2025/04/22 | 2,520 | 2,538 | 2,511 | 2,518 | 375,000 |
| 2025/04/21 | 2,542 | 2,542 | 2,488 | 2,497 | 359,500 |
| 2025/04/18 | 2,501 | 2,553 | 2,501 | 2,549 | 216,900 |
| 2025/04/17 | 2,460 | 2,482 | 2,446 | 2,473 | 200,500 |
| 2025/04/16 | 2,472 | 2,483 | 2,451 | 2,470 | 416,400 |
| 2025/04/15 | 2,430 | 2,463 | 2,416 | 2,437 | 224,100 |
| 2025/04/14 | 2,399 | 2,413 | 2,365 | 2,380 | 260,900 |
| 2025/04/11 | 2,359 | 2,388 | 2,295 | 2,367 | 327,300 |
| 2025/04/10 | 2,500 | 2,500 | 2,420 | 2,459 | 488,800 |
| 2025/04/09 | 2,328 | 2,338 | 2,258 | 2,293 | 299,700 |
| 2025/04/08 | 2,384 | 2,462 | 2,359 | 2,398 | 396,000 |
| 2025/04/07 | 2,250 | 2,332 | 2,201 | 2,314 | 820,900 |
| 2025/04/04 | 2,527 | 2,535 | 2,364 | 2,416 | 611,400 |
| 2025/04/03 | 2,626 | 2,673 | 2,598 | 2,627 | 806,700 |
| 2025/04/02 | 2,722 | 2,755 | 2,680 | 2,734 | 982,400 |
| 2025/04/01 | 2,709 | 2,731 | 2,683 | 2,686 | 454,700 |
| 2025/03/31 | 2,705 | 2,709 | 2,637 | 2,682 | 491,100 |
| 2025/03/28 | 2,799 | 2,880 | 2,749 | 2,771 | 979,400 |
| 2025/03/27 | 2,788 | 2,882 | 2,769 | 2,880 | 829,000 |
| 2025/03/26 | 2,849 | 2,867 | 2,831 | 2,858 | 462,200 |
| 2025/03/25 | 2,811 | 2,875 | 2,809 | 2,828 | 595,500 |
| 2025/03/24 | 2,756 | 2,810 | 2,734 | 2,800 | 463,700 |
| 2025/03/21 | 2,717 | 2,770 | 2,712 | 2,733 | 367,000 |
| 2025/03/19 | 2,690 | 2,750 | 2,686 | 2,742 | 316,900 |
| 2025/03/18 | 2,675 | 2,710 | 2,656 | 2,695 | 547,900 |
| 2025/03/17 | 2,613 | 2,641 | 2,611 | 2,617 | 329,400 |
| 2025/03/14 | 2,611 | 2,636 | 2,594 | 2,612 | 425,400 |
| 2025/03/13 | 2,641 | 2,670 | 2,624 | 2,633 | 400,500 |
| 2025/03/12 | 2,571 | 2,628 | 2,569 | 2,614 | 596,300 |
| 2025/03/11 | 2,603 | 2,628 | 2,574 | 2,599 | 657,600 |
| 2025/03/10 | 2,673 | 2,688 | 2,628 | 2,653 | 675,100 |
| 2025/03/07 | 2,667 | 2,684 | 2,645 | 2,684 | 501,300 |
| 2025/03/06 | 2,655 | 2,717 | 2,650 | 2,706 | 450,200 |
| 2025/03/05 | 2,600 | 2,647 | 2,590 | 2,638 | 602,400 |
| 2025/03/04 | 2,640 | 2,644 | 2,588 | 2,609 | 369,800 |
| 2025/03/03 | 2,664 | 2,701 | 2,647 | 2,664 | 346,000 |
| 2025/02/28 | 2,690 | 2,700 | 2,610 | 2,641 | 417,400 |
| 2025/02/27 | 2,670 | 2,724 | 2,670 | 2,713 | 304,000 |
| 2025/02/26 | 2,658 | 2,677 | 2,627 | 2,677 | 302,700 |
| 2025/02/25 | 2,641 | 2,682 | 2,631 | 2,665 | 277,000 |
| 2025/02/21 | 2,644 | 2,678 | 2,634 | 2,675 | 274,400 |
| 2025/02/20 | 2,667 | 2,667 | 2,624 | 2,653 | 257,500 |
| 2025/02/19 | 2,711 | 2,730 | 2,673 | 2,685 | 216,300 |
| 2025/02/18 | 2,723 | 2,730 | 2,670 | 2,730 | 288,200 |
| 2025/02/17 | 2,735 | 2,735 | 2,683 | 2,724 | 206,800 |
| 2025/02/14 | 2,777 | 2,778 | 2,734 | 2,736 | 231,800 |
| 2025/02/13 | 2,771 | 2,771 | 2,742 | 2,748 | 265,500 |
| 2025/02/12 | 2,759 | 2,759 | 2,714 | 2,721 | 208,700 |
| 2025/02/10 | 2,747 | 2,747 | 2,722 | 2,736 | 193,700 |
| 2025/02/07 | 2,741 | 2,769 | 2,723 | 2,751 | 372,300 |
| 2025/02/06 | 2,762 | 2,782 | 2,730 | 2,771 | 215,100 |
| 2025/02/05 | 2,762 | 2,777 | 2,724 | 2,771 | 312,700 |
| 2025/02/04 | 2,800 | 2,862 | 2,711 | 2,743 | 913,400 |
| 2025/02/03 | 2,775 | 2,843 | 2,628 | 2,673 | 1,550,300 |
| 2025/01/31 | 2,650 | 2,834 | 2,637 | 2,782 | 1,085,700 |
| 2025/01/30 | 2,591 | 2,654 | 2,591 | 2,654 | 279,400 |
| 2025/01/29 | 2,597 | 2,626 | 2,590 | 2,623 | 198,600 |
| 2025/01/28 | 2,613 | 2,622 | 2,583 | 2,597 | 280,800 |
| 2025/01/27 | 2,641 | 2,650 | 2,610 | 2,623 | 345,800 |
| 2025/01/24 | 2,672 | 2,681 | 2,599 | 2,619 | 651,600 |
| 2025/01/23 | 2,695 | 2,702 | 2,671 | 2,685 | 237,400 |
| 2025/01/22 | 2,690 | 2,708 | 2,689 | 2,705 | 210,300 |
| 2025/01/21 | 2,692 | 2,710 | 2,653 | 2,676 | 258,300 |
| 2025/01/20 | 2,627 | 2,675 | 2,618 | 2,665 | 391,600 |
| 2025/01/17 | 2,603 | 2,618 | 2,591 | 2,608 | 220,700 |
| 2025/01/16 | 2,640 | 2,646 | 2,602 | 2,613 | 184,500 |
| 2025/01/15 | 2,620 | 2,656 | 2,620 | 2,648 | 242,600 |
| 2025/01/14 | 2,646 | 2,657 | 2,616 | 2,635 | 237,300 |
| 2025/01/10 | 2,662 | 2,683 | 2,647 | 2,655 | 186,400 |
| 2025/01/09 | 2,734 | 2,734 | 2,679 | 2,679 | 228,200 |
| 2025/01/08 | 2,700 | 2,764 | 2,683 | 2,754 | 381,600 |
| 2025/01/07 | 2,701 | 2,715 | 2,668 | 2,704 | 231,700 |
| 2025/01/06 | 2,770 | 2,771 | 2,704 | 2,712 | 262,500 |
| 2024/12/30 | 2,800 | 2,808 | 2,770 | 2,782 | 188,400 |
| 2024/12/27 | 2,780 | 2,795 | 2,757 | 2,795 | 234,400 |
| 2024/12/26 | 2,712 | 2,767 | 2,708 | 2,766 | 300,600 |
| 2024/12/25 | 2,710 | 2,710 | 2,667 | 2,710 | 278,900 |
| 2024/12/24 | 2,721 | 2,733 | 2,692 | 2,704 | 211,300 |
| 2024/12/23 | 2,746 | 2,746 | 2,691 | 2,721 | 231,800 |
| 2024/12/20 | 2,753 | 2,772 | 2,735 | 2,736 | 523,600 |
| 2024/12/19 | 2,733 | 2,751 | 2,723 | 2,728 | 345,400 |
| 2024/12/18 | 2,738 | 2,787 | 2,704 | 2,750 | 545,900 |
| 2024/12/17 | 2,696 | 2,753 | 2,696 | 2,703 | 612,500 |
| 2024/12/16 | 2,664 | 2,737 | 2,663 | 2,677 | 488,800 |
| 2024/12/13 | 2,585 | 2,644 | 2,582 | 2,637 | 280,200 |
| 2024/12/12 | 2,624 | 2,637 | 2,612 | 2,618 | 282,500 |
| 2024/12/11 | 2,621 | 2,635 | 2,594 | 2,613 | 256,400 |
| 2024/12/10 | 2,615 | 2,626 | 2,590 | 2,601 | 243,000 |
| 2024/12/09 | 2,551 | 2,592 | 2,551 | 2,584 | 452,000 |
| 2024/12/06 | 2,523 | 2,536 | 2,516 | 2,529 | 261,900 |
| 2024/12/05 | 2,529 | 2,535 | 2,512 | 2,520 | 202,300 |
| 2024/12/04 | 2,527 | 2,537 | 2,489 | 2,500 | 290,700 |
| 2024/12/03 | 2,483 | 2,533 | 2,483 | 2,524 | 282,000 |
| 2024/12/02 | 2,492 | 2,495 | 2,470 | 2,481 | 386,900 |
| 2024/11/29 | 2,482 | 2,495 | 2,435 | 2,466 | 179,800 |
| 2024/11/28 | 2,483 | 2,490 | 2,453 | 2,483 | 352,300 |
| 2024/11/27 | 2,546 | 2,549 | 2,464 | 2,479 | 311,700 |
| 2024/11/26 | 2,561 | 2,586 | 2,534 | 2,573 | 249,600 |
| 2024/11/25 | 2,601 | 2,612 | 2,546 | 2,561 | 420,500 |
| 2024/11/22 | 2,584 | 2,594 | 2,521 | 2,550 | 256,200 |
| 2024/11/21 | 2,545 | 2,577 | 2,545 | 2,553 | 167,000 |
| 2024/11/20 | 2,571 | 2,590 | 2,544 | 2,554 | 309,500 |
| 2024/11/19 | 2,561 | 2,597 | 2,557 | 2,586 | 194,400 |
| 2024/11/18 | 2,557 | 2,577 | 2,541 | 2,557 | 216,600 |
| 2024/11/15 | 2,562 | 2,585 | 2,541 | 2,567 | 315,100 |
| 2024/11/14 | 2,536 | 2,580 | 2,531 | 2,538 | 359,400 |
| 2024/11/13 | 2,590 | 2,617 | 2,504 | 2,514 | 318,300 |
| 2024/11/12 | 2,608 | 2,632 | 2,595 | 2,605 | 308,100 |
| 2024/11/11 | 2,556 | 2,589 | 2,556 | 2,570 | 290,700 |
| 2024/11/08 | 2,632 | 2,650 | 2,565 | 2,576 | 438,700 |
| 2024/11/07 | 2,616 | 2,671 | 2,613 | 2,645 | 519,900 |
| 2024/11/06 | 2,550 | 2,608 | 2,542 | 2,585 | 530,300 |
| 2024/11/05 | 2,514 | 2,551 | 2,503 | 2,519 | 412,800 |
| 2024/11/01 | 2,501 | 2,558 | 2,483 | 2,514 | 622,400 |
| 2024/10/31 | 2,619 | 2,681 | 2,537 | 2,625 | 1,546,800 |
| 2024/10/30 | 2,596 | 2,632 | 2,596 | 2,615 | 686,600 |
| 2024/10/29 | 2,600 | 2,603 | 2,564 | 2,596 | 279,000 |
| 2024/10/28 | 2,543 | 2,614 | 2,527 | 2,603 | 360,200 |
| 2024/10/25 | 2,567 | 2,582 | 2,535 | 2,543 | 340,600 |
| 2024/10/24 | 2,548 | 2,569 | 2,522 | 2,561 | 276,700 |
| 2024/10/23 | 2,580 | 2,635 | 2,551 | 2,571 | 481,100 |
| 2024/10/22 | 2,559 | 2,573 | 2,539 | 2,564 | 441,800 |
| 2024/10/21 | 2,543 | 2,558 | 2,521 | 2,556 | 314,300 |
| 2024/10/18 | 2,534 | 2,542 | 2,511 | 2,527 | 412,300 |
| 2024/10/17 | 2,508 | 2,525 | 2,498 | 2,511 | 392,200 |
| 2024/10/16 | 2,474 | 2,518 | 2,456 | 2,479 | 263,700 |