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

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
2021/12/30 2,498 2,520 2,484 2,502 202,300
2021/12/29 2,481 2,508 2,476 2,501 241,700
2021/12/28 2,485 2,498 2,462 2,496 321,500
2021/12/27 2,453 2,477 2,453 2,466 305,800
2021/12/24 2,430 2,466 2,422 2,461 229,900
2021/12/23 2,370 2,413 2,362 2,413 292,300
2021/12/22 2,362 2,376 2,331 2,358 337,200
2021/12/21 2,367 2,377 2,342 2,349 316,100
2021/12/20 2,395 2,397 2,325 2,341 378,100
2021/12/17 2,447 2,464 2,422 2,426 490,600
2021/12/16 2,441 2,457 2,428 2,441 230,900
2021/12/15 2,406 2,435 2,404 2,418 273,800
2021/12/14 2,401 2,417 2,394 2,402 185,900
2021/12/13 2,455 2,468 2,399 2,408 250,900
2021/12/10 2,413 2,452 2,413 2,434 245,300
2021/12/09 2,450 2,462 2,417 2,421 333,000
2021/12/08 2,493 2,496 2,449 2,469 435,800
2021/12/07 2,373 2,459 2,373 2,450 617,700
2021/12/06 2,352 2,378 2,337 2,343 260,500
2021/12/03 2,315 2,355 2,302 2,351 299,000
2021/12/02 2,299 2,331 2,281 2,307 306,100
2021/12/01 2,269 2,328 2,256 2,311 392,700
2021/11/30 2,317 2,340 2,268 2,269 841,800
2021/11/29 2,330 2,330 2,274 2,278 485,500
2021/11/26 2,420 2,422 2,355 2,371 314,600
2021/11/25 2,417 2,430 2,399 2,401 159,900
2021/11/24 2,443 2,471 2,415 2,419 389,300
2021/11/22 2,441 2,448 2,400 2,418 463,300
2021/11/19 2,442 2,469 2,411 2,463 410,500
2021/11/18 2,428 2,474 2,414 2,459 599,400
2021/11/17 2,463 2,484 2,456 2,461 870,400
2021/11/16 2,444 2,490 2,440 2,462 1,085,700
2021/11/15 2,398 2,417 2,384 2,411 546,200
2021/11/12 2,329 2,380 2,329 2,363 308,200
2021/11/11 2,311 2,336 2,302 2,314 190,300
2021/11/10 2,356 2,364 2,295 2,308 352,000
2021/11/09 2,373 2,387 2,341 2,341 349,100
2021/11/08 2,318 2,369 2,302 2,358 539,000
2021/11/05 2,299 2,312 2,283 2,297 482,200
2021/11/04 2,302 2,325 2,242 2,325 855,000
2021/11/02 2,337 2,339 2,242 2,247 760,300
2021/11/01 2,395 2,397 2,294 2,337 700,100
2021/10/29 2,372 2,375 2,278 2,321 917,600
2021/10/28 2,349 2,382 2,336 2,372 686,300
2021/10/27 2,324 2,346 2,308 2,341 326,100
2021/10/26 2,332 2,352 2,317 2,330 312,800
2021/10/25 2,295 2,331 2,288 2,305 411,100
2021/10/22 2,285 2,323 2,274 2,305 311,400
2021/10/21 2,331 2,340 2,303 2,304 394,300
2021/10/20 2,366 2,376 2,346 2,348 485,400
2021/10/19 2,371 2,380 2,344 2,346 611,300
2021/10/18 2,354 2,392 2,345 2,381 572,600
2021/10/15 2,314 2,336 2,313 2,330 429,100
2021/10/14 2,270 2,305 2,257 2,301 329,700
2021/10/13 2,281 2,312 2,261 2,279 437,900
2021/10/12 2,269 2,288 2,254 2,281 393,400
2021/10/11 2,219 2,274 2,214 2,270 532,200
2021/10/08 2,200 2,245 2,190 2,219 447,500
2021/10/07 2,151 2,177 2,144 2,164 377,000
2021/10/06 2,172 2,191 2,138 2,153 486,800
2021/10/05 2,148 2,154 2,123 2,143 376,400
2021/10/04 2,215 2,220 2,156 2,171 366,300
2021/10/01 2,212 2,221 2,174 2,181 439,100
2021/09/30 2,286 2,295 2,244 2,247 284,700
2021/09/29 2,283 2,289 2,259 2,286 492,300
2021/09/28 2,309 2,352 2,296 2,350 390,300
2021/09/27 2,303 2,313 2,294 2,304 297,100
2021/09/24 2,295 2,308 2,288 2,300 328,200
2021/09/22 2,289 2,289 2,245 2,245 435,200
2021/09/21 2,305 2,306 2,288 2,293 425,200
2021/09/17 2,345 2,352 2,332 2,347 419,100
2021/09/16 2,358 2,363 2,327 2,341 338,900
2021/09/15 2,355 2,362 2,327 2,342 390,200
2021/09/14 2,368 2,379 2,360 2,379 387,300
2021/09/13 2,317 2,353 2,310 2,353 392,900
2021/09/10 2,375 2,376 2,345 2,360 442,300
2021/09/09 2,371 2,385 2,345 2,354 429,200
2021/09/08 2,396 2,396 2,372 2,389 384,300
2021/09/07 2,385 2,392 2,355 2,389 405,100
2021/09/06 2,375 2,375 2,346 2,366 190,900
2021/09/03 2,335 2,355 2,316 2,351 345,000
2021/09/02 2,349 2,354 2,306 2,328 359,600
2021/09/01 2,311 2,361 2,311 2,361 357,700
2021/08/31 2,336 2,355 2,322 2,340 450,100
2021/08/30 2,315 2,349 2,311 2,343 451,700
2021/08/27 2,280 2,288 2,264 2,280 195,300
2021/08/26 2,298 2,301 2,275 2,280 230,500
2021/08/25 2,302 2,341 2,290 2,301 423,700
2021/08/24 2,293 2,311 2,285 2,307 386,900
2021/08/23 2,287 2,317 2,280 2,287 426,300
2021/08/20 2,308 2,315 2,230 2,233 547,700
2021/08/19 2,388 2,388 2,329 2,336 395,600
2021/08/18 2,362 2,418 2,359 2,405 284,900
2021/08/17 2,404 2,415 2,374 2,382 394,000
2021/08/16 2,422 2,426 2,388 2,404 377,800
2021/08/13 2,432 2,439 2,419 2,436 385,700
2021/08/12 2,498 2,504 2,451 2,454 428,700
2021/08/11 2,496 2,512 2,478 2,499 298,800
2021/08/10 2,477 2,507 2,463 2,474 455,500
2021/08/06 2,468 2,475 2,441 2,464 353,300
2021/08/05 2,505 2,517 2,471 2,481 413,000
2021/08/04 2,560 2,567 2,504 2,508 470,300
2021/08/03 2,591 2,606 2,535 2,557 440,000
2021/08/02 2,613 2,622 2,575 2,617 616,000
2021/07/30 2,580 2,662 2,510 2,563 881,100
2021/07/29 2,603 2,617 2,582 2,594 347,200
2021/07/28 2,622 2,629 2,585 2,591 192,900
2021/07/27 2,654 2,659 2,623 2,633 226,700
2021/07/26 2,659 2,663 2,633 2,649 241,400
2021/07/21 2,619 2,641 2,601 2,623 389,400
2021/07/20 2,568 2,580 2,552 2,562 339,900
2021/07/19 2,620 2,639 2,596 2,610 261,700
2021/07/16 2,682 2,714 2,666 2,682 446,800
2021/07/15 2,686 2,702 2,648 2,648 316,900
2021/07/14 2,684 2,699 2,665 2,679 293,400
2021/07/13 2,692 2,713 2,668 2,703 290,700
2021/07/12 2,660 2,661 2,630 2,645 231,300
2021/07/09 2,613 2,621 2,567 2,614 394,700
2021/07/08 2,700 2,715 2,663 2,663 334,800
2021/07/07 2,708 2,731 2,703 2,710 409,400
2021/07/06 2,759 2,767 2,740 2,756 209,400
2021/07/05 2,715 2,749 2,700 2,740 348,100
2021/07/02 2,735 2,740 2,703 2,722 230,900
2021/07/01 2,685 2,734 2,685 2,722 446,100
2021/06/30 2,791 2,802 2,732 2,735 297,000
2021/06/29 2,787 2,800 2,761 2,770 307,600
2021/06/28 2,775 2,825 2,766 2,822 446,200
2021/06/25 2,748 2,766 2,730 2,766 303,400
2021/06/24 2,724 2,752 2,712 2,744 383,300
2021/06/23 2,689 2,717 2,675 2,706 348,100
2021/06/22 2,705 2,713 2,669 2,707 507,600
2021/06/21 2,647 2,655 2,601 2,611 509,600
2021/06/18 2,770 2,770 2,684 2,695 647,000
2021/06/17 2,747 2,787 2,736 2,777 352,200
2021/06/16 2,720 2,776 2,715 2,748 363,000
2021/06/15 2,721 2,743 2,691 2,737 403,200
2021/06/14 2,772 2,780 2,717 2,722 416,200
2021/06/11 2,775 2,790 2,747 2,757 590,100
2021/06/10 2,762 2,814 2,751 2,793 551,200
2021/06/09 2,787 2,832 2,761 2,775 469,000
2021/06/08 2,711 2,796 2,707 2,777 679,000
2021/06/07 2,730 2,743 2,716 2,734 416,100
2021/06/04 2,705 2,726 2,661 2,726 718,000
2021/06/03 2,699 2,712 2,656 2,695 946,800
2021/06/02 2,782 2,793 2,692 2,705 1,273,800
2021/06/01 2,776 2,801 2,765 2,796 469,400
2021/05/31 2,803 2,836 2,781 2,788 417,500
2021/05/28 2,797 2,824 2,765 2,816 702,600
2021/05/27 2,754 2,809 2,741 2,768 6,233,200
2021/05/26 2,750 2,770 2,737 2,756 812,800
2021/05/25 2,751 2,779 2,725 2,751 627,200
2021/05/24 2,757 2,778 2,733 2,749 712,200
2021/05/21 2,716 2,757 2,703 2,741 654,000
2021/05/20 2,693 2,757 2,692 2,754 477,100
2021/05/19 2,722 2,752 2,676 2,709 671,000
2021/05/18 2,698 2,769 2,695 2,757 605,600
2021/05/17 2,725 2,731 2,667 2,677 543,900
2021/05/14 2,701 2,725 2,693 2,716 369,900
2021/05/13 2,622 2,699 2,620 2,679 408,600
2021/05/12 2,628 2,650 2,577 2,644 880,400
2021/05/11 2,727 2,734 2,672 2,678 531,400
2021/05/10 2,740 2,765 2,693 2,713 690,500
2021/05/07 2,740 2,752 2,708 2,713 546,700
2021/05/06 2,670 2,752 2,649 2,750 807,300
2021/04/30 2,779 2,796 2,659 2,670 814,800
2021/04/28 2,781 2,898 2,700 2,764 1,568,900
2021/04/27 2,720 2,783 2,696 2,731 574,400
2021/04/26 2,725 2,758 2,706 2,740 463,400
2021/04/23 2,714 2,714 2,685 2,702 482,300
2021/04/22 2,741 2,751 2,690 2,736 387,900
2021/04/21 2,748 2,765 2,676 2,691 616,000
2021/04/20 2,882 2,904 2,812 2,825 443,100
2021/04/19 2,875 2,904 2,867 2,899 199,700
2021/04/16 2,861 2,880 2,851 2,875 269,700
2021/04/15 2,909 2,915 2,865 2,871 285,000
2021/04/14 2,921 2,921 2,859 2,872 314,800
2021/04/13 2,884 2,977 2,858 2,954 591,900
2021/04/12 2,850 2,882 2,849 2,859 323,800
2021/04/09 2,901 2,906 2,831 2,838 443,600
2021/04/08 2,865 2,897 2,857 2,880 536,100
2021/04/07 2,888 2,915 2,857 2,887 576,600
2021/04/06 2,933 2,947 2,852 2,888 542,100
2021/04/05 2,890 2,958 2,879 2,950 475,400
2021/04/02 2,813 2,856 2,803 2,853 401,700
2021/04/01 2,941 2,944 2,849 2,856 369,600
2021/03/31 2,937 2,971 2,905 2,908 473,200
2021/03/30 2,913 2,948 2,867 2,941 356,000
2021/03/29 2,911 2,949 2,881 2,927 435,900
2021/03/26 2,985 3,005 2,934 2,942 375,800
2021/03/25 2,880 2,932 2,876 2,919 265,500
2021/03/24 2,858 2,896 2,825 2,876 626,100
2021/03/23 2,966 2,974 2,919 2,919 287,200
2021/03/22 3,085 3,090 2,981 2,987 505,700
2021/03/19 2,998 3,115 2,984 3,095 519,600
2021/03/18 3,000 3,020 2,972 3,005 362,300
2021/03/17 2,951 2,970 2,924 2,958 280,700
2021/03/16 2,990 3,010 2,977 3,000 323,100
2021/03/15 2,981 3,015 2,962 3,015 376,100
2021/03/12 2,943 2,950 2,905 2,931 427,700
2021/03/11 2,930 2,953 2,888 2,924 603,300
2021/03/10 2,924 2,928 2,853 2,915 341,000
2021/03/09 2,932 2,932 2,887 2,924 231,600
2021/03/08 2,911 2,919 2,850 2,866 329,400
2021/03/05 2,801 2,836 2,754 2,836 262,300
2021/03/04 2,776 2,819 2,756 2,812 271,400
2021/03/03 2,800 2,820 2,752 2,784 409,600
2021/03/02 2,845 2,869 2,784 2,800 271,600
2021/03/01 2,840 2,893 2,803 2,847 375,800
2021/02/26 2,819 2,819 2,753 2,761 616,500
2021/02/25 2,876 2,884 2,837 2,838 331,300
2021/02/24 2,868 2,869 2,805 2,805 449,300
2021/02/22 2,851 2,877 2,843 2,856 266,900
2021/02/19 2,861 2,883 2,802 2,829 337,500
2021/02/18 2,964 2,968 2,897 2,906 309,800
2021/02/17 2,975 2,981 2,911 2,914 298,000
2021/02/16 3,020 3,035 2,962 2,985 236,700
2021/02/15 3,030 3,045 2,985 3,015 204,300
2021/02/12 3,055 3,060 3,020 3,035 172,300
2021/02/10 2,928 3,065 2,928 3,045 580,000
2021/02/09 2,983 2,993 2,878 2,914 335,200
2021/02/08 2,977 3,005 2,967 3,000 387,800
2021/02/05 3,030 3,065 2,927 2,942 408,700
2021/02/04 3,000 3,040 2,975 3,010 503,100
2021/02/03 2,995 3,075 2,950 2,976 858,800
2021/02/02 2,924 3,085 2,820 3,065 1,045,400
2021/02/01 2,741 2,867 2,741 2,861 256,200
2021/01/29 2,790 2,829 2,754 2,757 324,600
2021/01/28 2,757 2,812 2,741 2,803 457,300
2021/01/27 2,838 2,879 2,813 2,857 276,400
2021/01/26 2,785 2,841 2,776 2,835 301,200
2021/01/25 2,855 2,855 2,768 2,794 438,400
2021/01/22 2,822 2,855 2,797 2,849 171,400
2021/01/21 2,887 2,940 2,846 2,849 184,900
2021/01/20 2,874 2,875 2,845 2,861 320,600
2021/01/19 2,864 2,887 2,852 2,866 282,700
2021/01/18 2,812 2,885 2,810 2,836 237,000
2021/01/15 2,934 2,934 2,820 2,822 373,000
2021/01/14 2,950 2,994 2,941 2,963 229,800
2021/01/13 2,959 3,005 2,943 2,968 303,500
2021/01/12 2,988 2,988 2,920 2,955 346,800
2021/01/08 2,991 3,025 2,968 3,010 320,300
2021/01/07 3,085 3,085 2,989 3,010 319,700
2021/01/06 3,015 3,050 3,000 3,025 185,300
2021/01/05 2,960 3,005 2,960 3,000 272,700
2021/01/04 3,020 3,020 2,936 2,997 203,400

このページの先頭へ