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 |
|---|---|---|---|---|---|
| 2026/06/04 | 4,700 | 4,772 | 4,677 | 4,711 | 586,800 |
| 2026/06/03 | 4,790 | 4,820 | 4,725 | 4,752 | 562,400 |
| 2026/06/02 | 4,738 | 4,743 | 4,613 | 4,724 | 502,300 |
| 2026/06/01 | 4,768 | 4,785 | 4,659 | 4,740 | 607,000 |
| 2026/05/29 | 4,736 | 4,872 | 4,704 | 4,827 | 642,400 |
| 2026/05/28 | 4,680 | 4,744 | 4,632 | 4,734 | 329,400 |
| 2026/05/27 | 4,715 | 4,780 | 4,673 | 4,717 | 369,400 |
| 2026/05/26 | 4,739 | 4,774 | 4,684 | 4,711 | 343,200 |
| 2026/05/25 | 4,678 | 4,825 | 4,678 | 4,730 | 504,000 |
| 2026/05/22 | 4,678 | 4,709 | 4,578 | 4,593 | 435,000 |
| 2026/05/21 | 4,612 | 4,715 | 4,513 | 4,634 | 585,300 |
| 2026/05/20 | 4,534 | 4,595 | 4,432 | 4,499 | 643,500 |
| 2026/05/19 | 4,699 | 4,720 | 4,523 | 4,578 | 488,700 |
| 2026/05/18 | 4,775 | 4,790 | 4,596 | 4,644 | 387,500 |
| 2026/05/15 | 4,765 | 4,820 | 4,708 | 4,771 | 405,700 |
| 2026/05/14 | 4,725 | 4,793 | 4,717 | 4,765 | 377,700 |
| 2026/05/13 | 4,611 | 4,799 | 4,606 | 4,769 | 455,200 |
| 2026/05/12 | 4,599 | 4,765 | 4,583 | 4,655 | 410,300 |
| 2026/05/11 | 4,580 | 4,648 | 4,547 | 4,600 | 508,500 |
| 2026/05/08 | 4,600 | 4,724 | 4,586 | 4,659 | 717,800 |
| 2026/05/07 | 4,586 | 4,622 | 4,480 | 4,603 | 757,600 |
| 2026/05/01 | 4,570 | 4,596 | 4,515 | 4,538 | 708,600 |
| 2026/04/30 | 4,776 | 4,805 | 4,592 | 4,627 | 1,829,100 |
| 2026/04/28 | 4,021 | 4,566 | 3,972 | 4,566 | 2,252,700 |
| 2026/04/27 | 4,024 | 4,053 | 3,998 | 4,021 | 468,300 |
| 2026/04/24 | 4,139 | 4,139 | 3,998 | 4,022 | 535,100 |
| 2026/04/23 | 4,185 | 4,199 | 4,035 | 4,110 | 553,500 |
| 2026/04/22 | 4,305 | 4,305 | 4,202 | 4,223 | 439,200 |
| 2026/04/21 | 4,401 | 4,410 | 4,332 | 4,335 | 435,300 |
| 2026/04/20 | 4,354 | 4,389 | 4,298 | 4,389 | 469,200 |
| 2026/04/17 | 4,250 | 4,290 | 4,237 | 4,257 | 317,600 |
| 2026/04/16 | 4,285 | 4,316 | 4,260 | 4,264 | 476,600 |
| 2026/04/15 | 4,310 | 4,341 | 4,282 | 4,286 | 371,100 |
| 2026/04/14 | 4,305 | 4,342 | 4,279 | 4,279 | 433,900 |
| 2026/04/13 | 4,209 | 4,263 | 4,200 | 4,256 | 384,800 |
| 2026/04/10 | 4,265 | 4,309 | 4,256 | 4,264 | 355,400 |
| 2026/04/09 | 4,300 | 4,334 | 4,264 | 4,271 | 355,300 |
| 2026/04/08 | 4,299 | 4,323 | 4,233 | 4,308 | 567,900 |
| 2026/04/07 | 4,113 | 4,140 | 4,071 | 4,101 | 397,800 |
| 2026/04/06 | 4,131 | 4,173 | 4,116 | 4,126 | 352,600 |
| 2026/04/03 | 4,120 | 4,141 | 4,100 | 4,120 | 299,200 |
| 2026/03/27 | 4,147 | 4,204 | 4,140 | 4,179 | 718,800 |
| 2026/03/26 | 4,255 | 4,268 | 4,185 | 4,240 | 625,500 |
| 2026/03/25 | 4,261 | 4,284 | 4,209 | 4,223 | 446,100 |
| 2026/03/24 | 4,182 | 4,185 | 4,101 | 4,155 | 665,300 |
| 2026/03/23 | 4,098 | 4,100 | 3,961 | 4,042 | 741,500 |
| 2026/03/19 | 4,319 | 4,319 | 4,151 | 4,168 | 787,900 |
| 2026/03/18 | 4,427 | 4,433 | 4,383 | 4,424 | 355,400 |
| 2026/03/17 | 4,418 | 4,419 | 4,350 | 4,357 | 427,300 |
| 2026/03/16 | 4,366 | 4,373 | 4,268 | 4,348 | 410,000 |
| 2026/03/13 | 4,325 | 4,426 | 4,317 | 4,356 | 760,500 |
| 2026/03/12 | 4,534 | 4,550 | 4,434 | 4,460 | 502,900 |
| 2026/03/11 | 4,605 | 4,621 | 4,557 | 4,558 | 598,700 |
| 2026/03/10 | 4,497 | 4,543 | 4,440 | 4,502 | 867,200 |
| 2026/03/09 | 4,396 | 4,492 | 4,262 | 4,373 | 872,000 |
| 2026/03/06 | 4,622 | 4,700 | 4,589 | 4,688 | 579,500 |
| 2026/03/05 | 4,740 | 4,799 | 4,692 | 4,692 | 673,800 |
| 2026/03/04 | 4,679 | 4,720 | 4,529 | 4,600 | 973,800 |
| 2026/03/03 | 4,884 | 4,981 | 4,716 | 4,749 | 866,600 |
| 2026/03/02 | 4,864 | 4,957 | 4,797 | 4,937 | 697,900 |
| 2026/02/27 | 4,992 | 5,091 | 4,937 | 5,091 | 613,900 |
| 2026/02/26 | 5,005 | 5,020 | 4,920 | 4,980 | 686,500 |
| 2026/02/25 | 5,043 | 5,043 | 4,927 | 4,935 | 525,100 |
| 2026/02/24 | 4,954 | 5,026 | 4,880 | 5,018 | 643,200 |
| 2026/02/20 | 4,921 | 4,939 | 4,850 | 4,884 | 589,900 |
| 2026/02/19 | 5,000 | 5,037 | 4,956 | 5,000 | 623,100 |
| 2026/02/18 | 4,977 | 5,067 | 4,975 | 5,014 | 685,500 |
| 2026/02/17 | 5,004 | 5,051 | 4,930 | 4,977 | 865,500 |
| 2026/02/16 | 5,103 | 5,155 | 5,017 | 5,017 | 825,200 |
| 2026/02/13 | 5,125 | 5,147 | 5,037 | 5,093 | 1,503,600 |
| 2026/02/12 | 5,225 | 5,230 | 5,101 | 5,125 | 1,196,500 |
| 2026/02/10 | 5,129 | 5,167 | 5,042 | 5,167 | 1,544,900 |
| 2026/02/09 | 5,068 | 5,187 | 5,050 | 5,104 | 1,595,800 |
| 2026/02/06 | 4,926 | 5,036 | 4,904 | 5,014 | 1,727,900 |
| 2026/02/05 | 4,826 | 4,926 | 4,784 | 4,926 | 2,021,300 |
| 2026/02/04 | 4,607 | 4,805 | 4,577 | 4,780 | 2,904,700 |
| 2026/02/03 | 4,200 | 4,497 | 4,153 | 4,497 | 3,209,300 |
| 2026/02/02 | 4,241 | 4,294 | 4,152 | 4,174 | 1,342,100 |
| 2026/01/30 | 4,155 | 4,191 | 4,121 | 4,191 | 1,261,900 |
| 2026/01/29 | 4,140 | 4,152 | 4,076 | 4,121 | 993,200 |
| 2026/01/28 | 4,166 | 4,174 | 4,110 | 4,120 | 1,068,100 |
| 2026/01/27 | 4,220 | 4,233 | 4,174 | 4,224 | 834,100 |
| 2026/01/26 | 4,280 | 4,293 | 4,214 | 4,226 | 1,033,300 |
| 2026/01/23 | 4,323 | 4,368 | 4,290 | 4,350 | 807,600 |
| 2026/01/22 | 4,305 | 4,359 | 4,299 | 4,323 | 991,900 |
| 2026/01/21 | 4,214 | 4,284 | 4,193 | 4,284 | 1,383,000 |
| 2026/01/20 | 4,288 | 4,289 | 4,225 | 4,230 | 900,200 |
| 2026/01/19 | 4,335 | 4,336 | 4,203 | 4,288 | 1,063,200 |
| 2026/01/16 | 4,260 | 4,335 | 4,237 | 4,335 | 1,718,400 |
| 2026/01/15 | 4,248 | 4,310 | 4,225 | 4,296 | 1,257,000 |
| 2026/01/14 | 4,197 | 4,253 | 4,175 | 4,253 | 1,209,900 |
| 2026/01/13 | 4,123 | 4,172 | 4,100 | 4,172 | 1,534,500 |
| 2026/01/09 | 4,051 | 4,079 | 4,027 | 4,053 | 866,500 |
| 2026/01/08 | 4,042 | 4,055 | 3,978 | 4,032 | 898,200 |
| 2026/01/07 | 4,037 | 4,043 | 3,944 | 4,030 | 984,300 |
| 2026/01/06 | 4,068 | 4,117 | 4,023 | 4,038 | 956,700 |
| 2026/01/05 | 3,960 | 4,026 | 3,943 | 4,026 | 976,800 |
| 2025/12/30 | 3,915 | 3,955 | 3,910 | 3,943 | 548,600 |
| 2025/12/29 | 3,925 | 3,946 | 3,910 | 3,935 | 520,300 |
| 2025/12/26 | 3,980 | 3,987 | 3,915 | 3,915 | 506,300 |
| 2025/12/25 | 3,959 | 3,974 | 3,930 | 3,974 | 617,400 |
| 2025/12/24 | 4,011 | 4,011 | 3,924 | 3,924 | 833,100 |
| 2025/12/23 | 4,057 | 4,080 | 3,968 | 4,011 | 1,278,500 |
| 2025/12/22 | 4,085 | 4,168 | 4,072 | 4,113 | 1,418,600 |
| 2025/12/19 | 3,967 | 4,049 | 3,914 | 4,049 | 1,768,700 |
| 2025/12/18 | 3,950 | 3,954 | 3,897 | 3,951 | 1,326,100 |
| 2025/12/17 | 3,910 | 3,940 | 3,851 | 3,914 | 1,337,900 |
| 2025/12/16 | 3,941 | 3,972 | 3,860 | 3,927 | 1,700,000 |
| 2025/12/15 | 3,800 | 3,878 | 3,783 | 3,871 | 1,679,600 |
| 2025/12/12 | 3,720 | 3,800 | 3,712 | 3,800 | 2,272,900 |
| 2025/12/11 | 3,699 | 3,707 | 3,647 | 3,670 | 1,734,000 |
| 2025/12/10 | 3,705 | 3,735 | 3,640 | 3,693 | 2,729,100 |
| 2025/12/09 | 3,620 | 3,676 | 3,554 | 3,659 | 5,765,300 |
| 2025/12/08 | 3,466 | 3,540 | 3,455 | 3,522 | 17,807,700 |
| 2025/12/05 | 3,493 | 3,514 | 3,455 | 3,462 | 2,965,900 |
| 2025/12/04 | 3,533 | 3,554 | 3,508 | 3,508 | 3,839,700 |
| 2025/12/03 | 3,537 | 3,559 | 3,523 | 3,528 | 2,715,200 |
| 2025/12/02 | 3,470 | 3,540 | 3,457 | 3,537 | 7,564,200 |
| 2025/12/01 | 3,595 | 3,622 | 3,470 | 3,470 | 5,318,100 |
| 2025/11/28 | 3,524 | 3,600 | 3,520 | 3,570 | 1,910,500 |
| 2025/11/27 | 3,700 | 3,711 | 3,584 | 3,584 | 1,113,200 |
| 2025/11/26 | 3,624 | 3,697 | 3,596 | 3,667 | 1,270,400 |
| 2025/11/25 | 3,567 | 3,584 | 3,513 | 3,554 | 1,414,500 |
| 2025/11/21 | 3,404 | 3,481 | 3,400 | 3,446 | 2,059,300 |
| 2025/11/20 | 3,794 | 3,795 | 3,727 | 3,754 | 257,200 |
| 2025/11/19 | 3,717 | 3,806 | 3,676 | 3,753 | 304,700 |
| 2025/11/18 | 3,766 | 3,832 | 3,709 | 3,723 | 232,500 |
| 2025/11/17 | 3,828 | 3,841 | 3,770 | 3,817 | 170,100 |
| 2025/11/14 | 3,829 | 3,880 | 3,806 | 3,834 | 286,200 |
| 2025/11/13 | 3,909 | 3,935 | 3,849 | 3,849 | 230,000 |
| 2025/11/12 | 3,863 | 3,903 | 3,837 | 3,861 | 280,800 |
| 2025/11/11 | 3,865 | 3,880 | 3,800 | 3,866 | 212,200 |
| 2025/11/10 | 3,850 | 3,858 | 3,790 | 3,839 | 212,900 |
| 2025/11/07 | 3,815 | 3,843 | 3,773 | 3,832 | 353,300 |
| 2025/11/06 | 3,900 | 3,920 | 3,848 | 3,857 | 454,300 |
| 2025/11/05 | 3,739 | 3,868 | 3,713 | 3,856 | 904,600 |
| 2025/11/04 | 3,787 | 3,832 | 3,716 | 3,758 | 754,700 |
| 2025/10/31 | 3,763 | 3,800 | 3,515 | 3,577 | 1,050,100 |
| 2025/10/30 | 3,715 | 3,803 | 3,705 | 3,802 | 1,064,200 |
| 2025/10/29 | 3,757 | 3,775 | 3,698 | 3,721 | 256,900 |
| 2025/10/28 | 3,800 | 3,817 | 3,731 | 3,743 | 266,300 |
| 2025/10/27 | 3,801 | 3,838 | 3,766 | 3,824 | 389,600 |
| 2025/10/24 | 3,742 | 3,786 | 3,728 | 3,763 | 251,200 |
| 2025/10/23 | 3,725 | 3,748 | 3,717 | 3,730 | 278,600 |
| 2025/10/22 | 3,705 | 3,761 | 3,697 | 3,749 | 618,400 |
| 2025/10/21 | 3,718 | 3,722 | 3,655 | 3,658 | 235,400 |
| 2025/10/20 | 3,689 | 3,695 | 3,644 | 3,695 | 184,200 |
| 2025/10/17 | 3,629 | 3,648 | 3,617 | 3,622 | 245,600 |
| 2025/10/16 | 3,654 | 3,684 | 3,619 | 3,623 | 236,300 |
| 2025/10/15 | 3,588 | 3,654 | 3,582 | 3,654 | 239,100 |
| 2025/10/14 | 3,584 | 3,641 | 3,559 | 3,585 | 363,700 |
| 2025/10/10 | 3,693 | 3,704 | 3,619 | 3,654 | 398,700 |
| 2025/10/09 | 3,683 | 3,740 | 3,636 | 3,740 | 433,500 |
| 2025/10/08 | 3,728 | 3,754 | 3,674 | 3,680 | 339,600 |
| 2025/10/07 | 3,677 | 3,740 | 3,677 | 3,730 | 395,700 |
| 2025/10/06 | 3,685 | 3,707 | 3,636 | 3,654 | 457,700 |
| 2025/10/03 | 3,573 | 3,610 | 3,544 | 3,610 | 437,900 |
| 2025/10/02 | 3,586 | 3,625 | 3,528 | 3,571 | 360,300 |
| 2025/10/01 | 3,619 | 3,682 | 3,588 | 3,631 | 375,000 |
| 2025/09/30 | 3,689 | 3,720 | 3,671 | 3,682 | 320,400 |
| 2025/09/29 | 3,778 | 3,794 | 3,707 | 3,708 | 212,800 |
| 2025/09/26 | 3,755 | 3,799 | 3,744 | 3,793 | 301,500 |
| 2025/09/25 | 3,756 | 3,783 | 3,723 | 3,746 | 249,900 |
| 2025/09/24 | 3,716 | 3,759 | 3,714 | 3,747 | 306,200 |
| 2025/09/22 | 3,708 | 3,753 | 3,707 | 3,737 | 293,200 |
| 2025/09/19 | 3,768 | 3,780 | 3,694 | 3,710 | 385,800 |
| 2025/09/18 | 3,772 | 3,794 | 3,739 | 3,768 | 203,900 |
| 2025/09/17 | 3,807 | 3,810 | 3,747 | 3,772 | 215,200 |
| 2025/09/16 | 3,761 | 3,825 | 3,752 | 3,819 | 179,200 |
| 2025/09/12 | 3,830 | 3,831 | 3,760 | 3,761 | 246,000 |
| 2025/09/11 | 3,770 | 3,794 | 3,752 | 3,794 | 203,600 |
| 2025/09/10 | 3,778 | 3,789 | 3,746 | 3,778 | 234,600 |
| 2025/09/09 | 3,816 | 3,827 | 3,744 | 3,783 | 272,200 |
| 2025/09/08 | 3,828 | 3,833 | 3,755 | 3,816 | 278,500 |
| 2025/09/05 | 3,800 | 3,828 | 3,757 | 3,811 | 312,600 |
| 2025/09/04 | 3,685 | 3,761 | 3,660 | 3,744 | 353,000 |
| 2025/09/03 | 3,730 | 3,770 | 3,718 | 3,719 | 357,900 |
| 2025/09/02 | 3,650 | 3,688 | 3,645 | 3,687 | 199,100 |
| 2025/09/01 | 3,575 | 3,640 | 3,549 | 3,628 | 204,200 |
| 2025/08/29 | 3,575 | 3,637 | 3,575 | 3,606 | 263,200 |
| 2025/08/28 | 3,550 | 3,628 | 3,538 | 3,611 | 235,800 |
| 2025/08/27 | 3,574 | 3,586 | 3,547 | 3,568 | 194,000 |
| 2025/08/26 | 3,641 | 3,649 | 3,540 | 3,574 | 354,100 |
| 2025/08/25 | 3,574 | 3,620 | 3,566 | 3,577 | 237,900 |
| 2025/08/22 | 3,545 | 3,559 | 3,515 | 3,550 | 172,600 |
| 2025/08/21 | 3,514 | 3,535 | 3,485 | 3,510 | 144,700 |
| 2025/08/20 | 3,533 | 3,557 | 3,524 | 3,545 | 214,200 |
| 2025/08/19 | 3,526 | 3,564 | 3,507 | 3,543 | 271,500 |
| 2025/08/18 | 3,450 | 3,527 | 3,445 | 3,526 | 336,600 |
| 2025/08/15 | 3,409 | 3,425 | 3,384 | 3,416 | 334,000 |
| 2025/08/14 | 3,444 | 3,462 | 3,387 | 3,403 | 214,600 |
| 2025/08/13 | 3,455 | 3,479 | 3,436 | 3,463 | 288,800 |
| 2025/08/12 | 3,438 | 3,470 | 3,394 | 3,432 | 698,700 |
| 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 |