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 |
|---|---|---|---|---|---|
| 2024/04/17 | 3,240 | 3,276 | 3,182 | 3,190 | 537,500 |
| 2024/04/16 | 3,251 | 3,290 | 3,187 | 3,219 | 442,100 |
| 2024/04/15 | 3,254 | 3,292 | 3,221 | 3,286 | 229,000 |
| 2024/04/12 | 3,299 | 3,326 | 3,285 | 3,303 | 403,500 |
| 2024/04/11 | 3,206 | 3,276 | 3,203 | 3,264 | 449,000 |
| 2024/04/10 | 3,250 | 3,275 | 3,220 | 3,234 | 301,400 |
| 2024/04/09 | 3,259 | 3,265 | 3,211 | 3,244 | 281,800 |
| 2024/04/08 | 3,163 | 3,205 | 3,151 | 3,205 | 304,400 |
| 2024/04/05 | 3,090 | 3,183 | 3,064 | 3,163 | 446,200 |
| 2024/04/04 | 3,137 | 3,150 | 3,101 | 3,128 | 436,800 |
| 2024/04/03 | 3,082 | 3,191 | 3,061 | 3,118 | 594,200 |
| 2024/04/02 | 3,118 | 3,121 | 3,047 | 3,075 | 405,800 |
| 2024/04/01 | 3,245 | 3,254 | 3,087 | 3,114 | 507,100 |
| 2024/03/29 | 3,270 | 3,296 | 3,229 | 3,245 | 619,800 |
| 2024/03/28 | 3,325 | 3,372 | 3,315 | 3,320 | 233,600 |
| 2024/03/27 | 3,370 | 3,404 | 3,358 | 3,369 | 311,500 |
| 2024/03/26 | 3,352 | 3,378 | 3,337 | 3,358 | 240,300 |
| 2024/03/25 | 3,360 | 3,423 | 3,353 | 3,368 | 338,300 |
| 2024/03/22 | 3,335 | 3,410 | 3,313 | 3,401 | 558,500 |
| 2024/03/21 | 3,320 | 3,337 | 3,270 | 3,308 | 461,800 |
| 2024/03/19 | 3,210 | 3,285 | 3,187 | 3,285 | 438,800 |
| 2024/03/18 | 3,141 | 3,216 | 3,126 | 3,207 | 666,600 |
| 2024/03/15 | 3,085 | 3,085 | 3,024 | 3,068 | 796,400 |
| 2024/03/14 | 2,980 | 3,048 | 2,980 | 3,032 | 487,600 |
| 2024/03/13 | 3,027 | 3,038 | 2,937 | 2,970 | 391,000 |
| 2024/03/12 | 2,954 | 3,006 | 2,915 | 3,006 | 393,300 |
| 2024/03/11 | 3,040 | 3,050 | 2,940 | 2,992 | 427,900 |
| 2024/03/08 | 3,106 | 3,138 | 3,062 | 3,109 | 505,200 |
| 2024/03/07 | 3,267 | 3,289 | 3,125 | 3,125 | 674,700 |
| 2024/03/06 | 3,106 | 3,229 | 3,101 | 3,211 | 896,700 |
| 2024/03/05 | 3,046 | 3,091 | 3,034 | 3,085 | 553,700 |
| 2024/03/04 | 3,102 | 3,104 | 3,059 | 3,070 | 443,800 |
| 2024/03/01 | 3,076 | 3,102 | 3,061 | 3,078 | 413,500 |
| 2024/02/29 | 3,068 | 3,102 | 3,041 | 3,081 | 595,800 |
| 2024/02/28 | 3,021 | 3,050 | 3,009 | 3,021 | 309,800 |
| 2024/02/27 | 3,018 | 3,057 | 2,983 | 3,012 | 515,200 |
| 2024/02/26 | 2,980 | 3,016 | 2,956 | 2,999 | 636,000 |
| 2024/02/22 | 3,008 | 3,030 | 2,969 | 2,997 | 393,500 |
| 2024/02/21 | 2,951 | 2,995 | 2,937 | 2,994 | 456,800 |
| 2024/02/20 | 2,941 | 3,012 | 2,938 | 2,957 | 361,800 |
| 2024/02/19 | 2,955 | 2,955 | 2,905 | 2,932 | 514,400 |
| 2024/02/16 | 2,959 | 2,981 | 2,922 | 2,973 | 783,200 |
| 2024/02/15 | 2,990 | 3,004 | 2,921 | 2,944 | 779,500 |
| 2024/02/14 | 3,006 | 3,009 | 2,939 | 2,966 | 746,400 |
| 2024/02/13 | 2,950 | 3,039 | 2,947 | 3,039 | 577,300 |
| 2024/02/09 | 2,934 | 2,966 | 2,918 | 2,928 | 499,900 |
| 2024/02/08 | 2,958 | 2,994 | 2,924 | 2,940 | 732,500 |
| 2024/02/07 | 2,890 | 3,029 | 2,889 | 2,953 | 1,454,800 |
| 2024/02/06 | 2,926 | 2,947 | 2,837 | 2,884 | 1,628,200 |
| 2024/02/05 | 3,016 | 3,017 | 2,803 | 2,876 | 4,179,700 |
| 2024/02/02 | 2,922 | 3,019 | 2,874 | 2,981 | 2,527,100 |
| 2024/02/01 | 2,853 | 2,896 | 2,846 | 2,881 | 527,500 |
| 2024/01/31 | 2,845 | 2,876 | 2,840 | 2,876 | 289,800 |
| 2024/01/30 | 2,834 | 2,859 | 2,815 | 2,855 | 384,300 |
| 2024/01/29 | 2,853 | 2,874 | 2,851 | 2,869 | 281,200 |
| 2024/01/26 | 2,835 | 2,848 | 2,812 | 2,818 | 279,200 |
| 2024/01/25 | 2,820 | 2,843 | 2,802 | 2,840 | 279,800 |
| 2024/01/24 | 2,833 | 2,844 | 2,816 | 2,835 | 285,500 |
| 2024/01/23 | 2,860 | 2,881 | 2,832 | 2,847 | 341,500 |
| 2024/01/22 | 2,849 | 2,868 | 2,824 | 2,866 | 341,200 |
| 2024/01/19 | 2,861 | 2,867 | 2,796 | 2,820 | 489,200 |
| 2024/01/18 | 2,762 | 2,845 | 2,761 | 2,811 | 422,000 |
| 2024/01/17 | 2,780 | 2,814 | 2,755 | 2,755 | 524,300 |
| 2024/01/16 | 2,749 | 2,775 | 2,736 | 2,761 | 396,800 |
| 2024/01/15 | 2,791 | 2,809 | 2,774 | 2,778 | 350,100 |
| 2024/01/12 | 2,844 | 2,859 | 2,781 | 2,798 | 503,000 |
| 2024/01/11 | 2,810 | 2,844 | 2,801 | 2,810 | 517,500 |
| 2024/01/10 | 2,746 | 2,781 | 2,735 | 2,778 | 314,200 |
| 2024/01/09 | 2,767 | 2,778 | 2,718 | 2,734 | 325,600 |
| 2024/01/05 | 2,745 | 2,750 | 2,718 | 2,729 | 363,500 |
| 2024/01/04 | 2,673 | 2,730 | 2,621 | 2,718 | 360,000 |
| 2023/12/29 | 2,637 | 2,660 | 2,623 | 2,646 | 182,100 |
| 2023/12/28 | 2,611 | 2,637 | 2,603 | 2,636 | 174,000 |
| 2023/12/27 | 2,622 | 2,651 | 2,616 | 2,640 | 367,500 |
| 2023/12/26 | 2,620 | 2,628 | 2,583 | 2,605 | 303,200 |
| 2023/12/25 | 2,619 | 2,627 | 2,603 | 2,615 | 204,700 |
| 2023/12/22 | 2,574 | 2,603 | 2,555 | 2,597 | 511,900 |
| 2023/12/21 | 2,622 | 2,635 | 2,577 | 2,588 | 685,000 |
| 2023/12/20 | 2,678 | 2,688 | 2,657 | 2,663 | 445,400 |
| 2023/12/19 | 2,607 | 2,649 | 2,590 | 2,635 | 447,200 |
| 2023/12/18 | 2,575 | 2,621 | 2,558 | 2,618 | 460,900 |
| 2023/12/15 | 2,581 | 2,603 | 2,565 | 2,597 | 589,600 |
| 2023/12/14 | 2,636 | 2,636 | 2,552 | 2,568 | 866,500 |
| 2023/12/13 | 2,713 | 2,725 | 2,658 | 2,671 | 575,600 |
| 2023/12/12 | 2,760 | 2,769 | 2,698 | 2,712 | 435,300 |
| 2023/12/11 | 2,720 | 2,737 | 2,704 | 2,721 | 618,600 |
| 2023/12/08 | 2,782 | 2,784 | 2,674 | 2,697 | 1,032,800 |
| 2023/12/07 | 2,928 | 2,952 | 2,842 | 2,852 | 698,000 |
| 2023/12/06 | 2,906 | 2,962 | 2,877 | 2,958 | 597,100 |
| 2023/12/05 | 2,889 | 2,907 | 2,847 | 2,864 | 546,200 |
| 2023/12/04 | 2,908 | 2,908 | 2,846 | 2,872 | 582,500 |
| 2023/12/01 | 2,979 | 2,982 | 2,936 | 2,939 | 543,800 |
| 2023/11/30 | 2,924 | 2,958 | 2,902 | 2,958 | 740,700 |
| 2023/11/29 | 2,999 | 3,002 | 2,940 | 2,944 | 667,300 |
| 2023/11/28 | 3,027 | 3,054 | 2,999 | 3,037 | 553,500 |
| 2023/11/27 | 3,073 | 3,084 | 3,003 | 3,049 | 526,900 |
| 2023/11/24 | 2,978 | 3,025 | 2,955 | 3,024 | 495,500 |
| 2023/11/22 | 2,883 | 2,955 | 2,871 | 2,928 | 623,900 |
| 2023/11/21 | 2,960 | 2,961 | 2,884 | 2,917 | 763,800 |
| 2023/11/20 | 3,086 | 3,136 | 2,989 | 2,989 | 505,900 |
| 2023/11/17 | 3,054 | 3,096 | 3,026 | 3,096 | 391,000 |
| 2023/11/16 | 3,087 | 3,132 | 3,063 | 3,083 | 380,200 |
| 2023/11/15 | 3,141 | 3,149 | 3,089 | 3,102 | 436,400 |
| 2023/11/14 | 3,080 | 3,137 | 3,080 | 3,119 | 390,200 |
| 2023/11/13 | 3,139 | 3,153 | 3,060 | 3,094 | 368,700 |
| 2023/11/10 | 3,111 | 3,138 | 3,090 | 3,138 | 392,500 |
| 2023/11/09 | 3,071 | 3,176 | 3,064 | 3,165 | 593,400 |
| 2023/11/08 | 3,270 | 3,325 | 3,132 | 3,147 | 541,500 |
| 2023/11/07 | 3,325 | 3,334 | 3,289 | 3,300 | 336,300 |
| 2023/11/06 | 3,300 | 3,334 | 3,269 | 3,316 | 591,000 |
| 2023/11/02 | 3,250 | 3,283 | 3,202 | 3,240 | 1,107,100 |
| 2023/11/01 | 3,080 | 3,218 | 3,080 | 3,192 | 1,342,400 |
| 2023/10/31 | 2,974 | 3,049 | 2,875 | 2,965 | 1,711,000 |
| 2023/10/30 | 3,010 | 3,010 | 2,903 | 2,951 | 595,700 |
| 2023/10/27 | 2,972 | 3,045 | 2,961 | 3,033 | 481,100 |
| 2023/10/26 | 2,929 | 2,965 | 2,914 | 2,944 | 423,200 |
| 2023/10/25 | 2,970 | 3,013 | 2,949 | 2,962 | 422,300 |
| 2023/10/24 | 2,960 | 2,974 | 2,880 | 2,963 | 387,800 |
| 2023/10/23 | 2,953 | 2,983 | 2,940 | 2,959 | 273,300 |
| 2023/10/20 | 2,956 | 2,967 | 2,903 | 2,953 | 385,900 |
| 2023/10/19 | 2,981 | 3,010 | 2,960 | 2,981 | 310,000 |
| 2023/10/18 | 3,069 | 3,079 | 3,013 | 3,049 | 263,900 |
| 2023/10/17 | 3,100 | 3,122 | 3,022 | 3,067 | 338,600 |
| 2023/10/16 | 3,057 | 3,104 | 3,040 | 3,081 | 256,700 |
| 2023/10/13 | 3,117 | 3,145 | 3,092 | 3,100 | 226,000 |
| 2023/10/12 | 3,130 | 3,172 | 3,120 | 3,169 | 316,300 |
| 2023/10/11 | 3,089 | 3,115 | 3,065 | 3,078 | 396,500 |
| 2023/10/10 | 3,025 | 3,085 | 3,022 | 3,081 | 531,100 |
| 2023/10/06 | 2,998 | 2,998 | 2,944 | 2,955 | 443,300 |
| 2023/10/05 | 2,947 | 2,968 | 2,900 | 2,954 | 358,200 |
| 2023/10/04 | 3,005 | 3,013 | 2,910 | 2,916 | 554,700 |
| 2023/10/03 | 3,195 | 3,199 | 3,085 | 3,094 | 356,300 |
| 2023/10/02 | 3,223 | 3,252 | 3,188 | 3,195 | 320,600 |
| 2023/09/29 | 3,327 | 3,335 | 3,190 | 3,212 | 440,600 |
| 2023/09/28 | 3,359 | 3,370 | 3,291 | 3,327 | 403,600 |
| 2023/09/27 | 3,342 | 3,384 | 3,314 | 3,376 | 352,100 |
| 2023/09/26 | 3,353 | 3,393 | 3,341 | 3,369 | 345,500 |
| 2023/09/25 | 3,400 | 3,418 | 3,374 | 3,386 | 281,100 |
| 2023/09/22 | 3,340 | 3,373 | 3,308 | 3,351 | 444,100 |
| 2023/09/21 | 3,481 | 3,525 | 3,394 | 3,410 | 387,800 |
| 2023/09/20 | 3,524 | 3,567 | 3,465 | 3,465 | 811,900 |
| 2023/09/19 | 3,347 | 3,479 | 3,328 | 3,475 | 688,200 |
| 2023/09/15 | 3,319 | 3,363 | 3,310 | 3,326 | 542,600 |
| 2023/09/14 | 3,267 | 3,309 | 3,242 | 3,295 | 341,100 |
| 2023/09/13 | 3,269 | 3,299 | 3,238 | 3,255 | 370,800 |
| 2023/09/12 | 3,200 | 3,267 | 3,200 | 3,261 | 747,500 |
| 2023/09/11 | 3,213 | 3,225 | 3,175 | 3,198 | 553,700 |
| 2023/09/08 | 3,228 | 3,268 | 3,205 | 3,213 | 395,100 |
| 2023/09/07 | 3,287 | 3,320 | 3,269 | 3,275 | 484,400 |
| 2023/09/06 | 3,270 | 3,332 | 3,268 | 3,310 | 373,500 |
| 2023/09/05 | 3,266 | 3,310 | 3,256 | 3,290 | 432,600 |
| 2023/09/04 | 3,180 | 3,266 | 3,178 | 3,266 | 475,700 |
| 2023/09/01 | 3,148 | 3,171 | 3,122 | 3,164 | 444,100 |
| 2023/08/31 | 3,048 | 3,166 | 3,038 | 3,149 | 748,100 |
| 2023/08/30 | 2,988 | 3,020 | 2,962 | 3,013 | 388,000 |
| 2023/08/29 | 3,062 | 3,062 | 2,990 | 2,997 | 342,400 |
| 2023/08/28 | 3,010 | 3,044 | 2,998 | 3,044 | 346,700 |
| 2023/08/25 | 2,964 | 3,003 | 2,958 | 2,992 | 272,600 |
| 2023/08/24 | 3,020 | 3,023 | 2,992 | 3,012 | 228,800 |
| 2023/08/23 | 2,958 | 3,024 | 2,944 | 3,024 | 316,100 |
| 2023/08/22 | 2,980 | 2,995 | 2,957 | 2,994 | 484,100 |
| 2023/08/21 | 3,006 | 3,006 | 2,968 | 2,971 | 404,500 |
| 2023/08/18 | 3,008 | 3,030 | 2,982 | 2,999 | 268,200 |
| 2023/08/17 | 3,029 | 3,043 | 2,989 | 3,036 | 279,900 |
| 2023/08/16 | 3,047 | 3,070 | 3,040 | 3,049 | 161,800 |
| 2023/08/15 | 3,077 | 3,100 | 3,046 | 3,082 | 304,600 |
| 2023/08/14 | 3,084 | 3,116 | 3,062 | 3,088 | 289,300 |
| 2023/08/10 | 2,993 | 3,070 | 2,981 | 3,070 | 581,900 |
| 2023/08/09 | 3,100 | 3,115 | 3,048 | 3,054 | 633,700 |
| 2023/08/08 | 3,109 | 3,139 | 3,086 | 3,108 | 421,600 |
| 2023/08/07 | 3,023 | 3,119 | 3,023 | 3,109 | 843,700 |
| 2023/08/04 | 2,970 | 3,047 | 2,961 | 3,010 | 636,600 |
| 2023/08/03 | 2,996 | 3,026 | 2,970 | 2,979 | 593,700 |
| 2023/08/02 | 3,047 | 3,122 | 3,025 | 3,050 | 620,000 |
| 2023/08/01 | 3,018 | 3,075 | 3,002 | 3,068 | 444,100 |
| 2023/07/31 | 2,990 | 3,082 | 2,957 | 3,028 | 1,227,900 |
| 2023/07/28 | 2,763 | 2,840 | 2,682 | 2,833 | 1,037,500 |
| 2023/07/27 | 2,814 | 2,814 | 2,783 | 2,807 | 416,400 |
| 2023/07/26 | 2,832 | 2,832 | 2,782 | 2,808 | 246,700 |
| 2023/07/25 | 2,824 | 2,864 | 2,816 | 2,855 | 494,000 |
| 2023/07/24 | 2,790 | 2,812 | 2,765 | 2,804 | 283,200 |
| 2023/07/21 | 2,737 | 2,767 | 2,730 | 2,756 | 289,300 |
| 2023/07/20 | 2,733 | 2,781 | 2,731 | 2,737 | 235,700 |
| 2023/07/19 | 2,726 | 2,747 | 2,688 | 2,746 | 311,100 |
| 2023/07/18 | 2,643 | 2,694 | 2,622 | 2,694 | 329,600 |
| 2023/07/14 | 2,651 | 2,666 | 2,615 | 2,653 | 352,400 |
| 2023/07/13 | 2,668 | 2,698 | 2,653 | 2,678 | 246,300 |
| 2023/07/12 | 2,717 | 2,721 | 2,657 | 2,668 | 300,500 |
| 2023/07/11 | 2,793 | 2,795 | 2,693 | 2,702 | 433,300 |
| 2023/07/10 | 2,847 | 2,847 | 2,763 | 2,769 | 696,200 |
| 2023/07/07 | 2,777 | 2,795 | 2,712 | 2,756 | 417,400 |
| 2023/07/06 | 2,816 | 2,830 | 2,787 | 2,802 | 365,200 |
| 2023/07/05 | 2,794 | 2,814 | 2,760 | 2,814 | 581,000 |
| 2023/07/04 | 2,799 | 2,849 | 2,787 | 2,814 | 678,700 |
| 2023/07/03 | 2,769 | 2,805 | 2,760 | 2,778 | 668,500 |
| 2023/06/30 | 2,735 | 2,750 | 2,705 | 2,722 | 579,800 |
| 2023/06/29 | 2,725 | 2,743 | 2,692 | 2,712 | 457,800 |
| 2023/06/28 | 2,620 | 2,702 | 2,620 | 2,693 | 591,100 |
| 2023/06/27 | 2,576 | 2,593 | 2,555 | 2,583 | 580,100 |
| 2023/06/26 | 2,525 | 2,574 | 2,511 | 2,554 | 279,800 |