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
2022/12/30 2,056 2,072 2,051 2,053 147,200
2022/12/29 2,043 2,065 2,032 2,056 211,100
2022/12/28 2,055 2,063 2,026 2,041 211,100
2022/12/27 2,066 2,076 2,043 2,046 311,000
2022/12/26 2,018 2,043 2,016 2,036 159,700
2022/12/23 2,010 2,020 1,991 2,017 223,500
2022/12/22 2,022 2,056 2,014 2,033 377,900
2022/12/21 2,033 2,033 1,979 1,998 425,300
2022/12/20 2,159 2,168 2,045 2,058 466,400
2022/12/19 2,129 2,152 2,122 2,144 314,600
2022/12/16 2,143 2,171 2,137 2,137 405,400
2022/12/15 2,131 2,153 2,124 2,148 251,800
2022/12/14 2,130 2,159 2,119 2,153 231,100
2022/12/13 2,145 2,159 2,123 2,123 193,500
2022/12/12 2,108 2,117 2,102 2,110 284,000
2022/12/09 2,108 2,150 2,108 2,126 264,400
2022/12/08 2,114 2,137 2,102 2,133 313,900
2022/12/07 2,160 2,182 2,145 2,146 257,100
2022/12/06 2,150 2,195 2,150 2,172 330,100
2022/12/05 2,199 2,211 2,150 2,160 482,500
2022/12/02 2,221 2,223 2,170 2,209 476,800
2022/12/01 2,286 2,290 2,242 2,248 396,400
2022/11/30 2,295 2,303 2,274 2,282 461,800
2022/11/29 2,335 2,340 2,301 2,309 200,300
2022/11/28 2,351 2,361 2,337 2,344 220,200
2022/11/25 2,359 2,368 2,340 2,350 193,100
2022/11/24 2,369 2,371 2,343 2,345 279,100
2022/11/22 2,350 2,388 2,350 2,370 304,100
2022/11/21 2,340 2,346 2,328 2,335 187,500
2022/11/18 2,323 2,355 2,320 2,331 224,800
2022/11/17 2,281 2,316 2,275 2,294 245,900
2022/11/16 2,279 2,290 2,256 2,271 205,200
2022/11/15 2,270 2,297 2,260 2,290 232,400
2022/11/14 2,370 2,370 2,261 2,267 449,600
2022/11/11 2,348 2,365 2,320 2,351 323,100
2022/11/10 2,308 2,346 2,285 2,329 314,900
2022/11/09 2,344 2,376 2,316 2,323 446,800
2022/11/08 2,364 2,376 2,339 2,361 249,300
2022/11/07 2,399 2,399 2,349 2,364 267,200
2022/11/04 2,412 2,428 2,339 2,369 362,100
2022/11/02 2,377 2,441 2,370 2,441 538,400
2022/11/01 2,383 2,394 2,337 2,377 361,200
2022/10/31 2,319 2,393 2,316 2,376 709,900
2022/10/28 2,238 2,317 2,215 2,274 1,546,300
2022/10/27 2,282 2,286 2,260 2,270 417,300
2022/10/26 2,323 2,333 2,298 2,298 258,100
2022/10/25 2,290 2,316 2,277 2,311 182,400
2022/10/24 2,255 2,275 2,244 2,262 334,600
2022/10/21 2,250 2,263 2,227 2,237 378,600
2022/10/20 2,304 2,334 2,268 2,278 356,000
2022/10/19 2,315 2,347 2,310 2,323 171,100
2022/10/18 2,325 2,326 2,283 2,312 331,500
2022/10/17 2,279 2,299 2,277 2,286 264,200
2022/10/14 2,330 2,336 2,269 2,313 235,400
2022/10/13 2,256 2,288 2,242 2,280 302,600
2022/10/12 2,301 2,319 2,252 2,257 418,500
2022/10/11 2,287 2,330 2,251 2,304 426,600
2022/10/07 2,311 2,362 2,293 2,333 406,700
2022/10/06 2,346 2,373 2,345 2,351 266,300
2022/10/05 2,380 2,387 2,349 2,352 332,700
2022/10/04 2,326 2,355 2,319 2,334 373,400
2022/10/03 2,200 2,273 2,199 2,273 345,900
2022/09/30 2,253 2,256 2,162 2,185 417,200
2022/09/29 2,281 2,285 2,226 2,269 325,300
2022/09/28 2,229 2,279 2,229 2,269 327,200
2022/09/27 2,259 2,307 2,245 2,260 459,700
2022/09/26 2,269 2,276 2,208 2,224 710,000
2022/09/22 2,334 2,352 2,321 2,348 281,100
2022/09/21 2,369 2,379 2,335 2,336 349,200
2022/09/20 2,371 2,415 2,371 2,400 254,200
2022/09/16 2,348 2,355 2,320 2,345 278,300
2022/09/15 2,328 2,355 2,319 2,348 232,800
2022/09/14 2,350 2,357 2,335 2,336 262,400
2022/09/13 2,419 2,419 2,376 2,395 202,900
2022/09/12 2,457 2,457 2,419 2,424 115,500
2022/09/09 2,449 2,452 2,427 2,438 285,100
2022/09/08 2,420 2,443 2,401 2,443 228,800
2022/09/07 2,359 2,389 2,346 2,388 224,900
2022/09/06 2,374 2,374 2,326 2,357 245,200
2022/09/05 2,401 2,404 2,376 2,380 329,400
2022/09/02 2,410 2,429 2,404 2,416 281,700
2022/09/01 2,407 2,428 2,403 2,416 356,100
2022/08/31 2,393 2,448 2,386 2,431 451,600
2022/08/30 2,422 2,447 2,413 2,423 509,400
2022/08/29 2,333 2,399 2,326 2,386 289,600
2022/08/26 2,426 2,427 2,376 2,383 444,500
2022/08/25 2,372 2,380 2,350 2,356 218,000
2022/08/24 2,385 2,413 2,370 2,377 324,400
2022/08/23 2,374 2,376 2,345 2,365 287,100
2022/08/22 2,383 2,443 2,377 2,403 414,200
2022/08/19 2,395 2,443 2,387 2,432 581,100
2022/08/18 2,361 2,374 2,350 2,366 180,600
2022/08/17 2,357 2,381 2,347 2,367 282,300
2022/08/16 2,324 2,332 2,308 2,326 244,200
2022/08/15 2,335 2,339 2,318 2,335 246,600
2022/08/12 2,293 2,329 2,289 2,322 457,200
2022/08/10 2,217 2,274 2,217 2,268 326,300
2022/08/09 2,253 2,268 2,223 2,230 248,300
2022/08/08 2,220 2,256 2,210 2,253 214,400
2022/08/05 2,174 2,235 2,174 2,227 450,900
2022/08/04 2,197 2,205 2,154 2,185 360,900
2022/08/03 2,146 2,164 2,123 2,160 525,800
2022/08/02 2,176 2,176 2,124 2,157 652,900
2022/08/01 2,196 2,230 2,182 2,222 1,183,100
2022/07/29 2,105 2,110 2,045 2,091 1,247,700
2022/07/28 2,155 2,170 2,112 2,118 1,097,500
2022/07/27 2,247 2,251 2,218 2,245 272,600
2022/07/26 2,258 2,271 2,252 2,260 323,800
2022/07/25 2,282 2,284 2,249 2,249 173,700
2022/07/22 2,262 2,298 2,258 2,282 405,100
2022/07/21 2,238 2,273 2,226 2,270 384,300
2022/07/20 2,250 2,250 2,224 2,238 501,500
2022/07/19 2,172 2,208 2,164 2,206 496,900
2022/07/15 2,150 2,151 2,116 2,140 233,500
2022/07/14 2,103 2,149 2,096 2,142 307,500
2022/07/13 2,129 2,143 2,106 2,114 365,100
2022/07/12 2,138 2,142 2,093 2,095 348,800
2022/07/11 2,185 2,185 2,151 2,159 268,500
2022/07/08 2,132 2,174 2,126 2,147 557,800
2022/07/07 2,045 2,103 2,041 2,094 488,100
2022/07/06 2,055 2,060 2,026 2,032 476,600
2022/07/05 2,099 2,104 2,079 2,085 369,000
2022/07/04 2,106 2,122 2,087 2,096 261,400
2022/07/01 2,136 2,149 2,064 2,081 688,100
2022/06/30 2,141 2,158 2,128 2,143 364,500
2022/06/29 2,187 2,188 2,153 2,165 759,200
2022/06/28 2,167 2,211 2,165 2,206 559,000
2022/06/27 2,195 2,195 2,163 2,171 415,200
2022/06/24 2,132 2,156 2,121 2,148 416,500
2022/06/23 2,133 2,155 2,121 2,142 339,400
2022/06/22 2,141 2,169 2,139 2,139 571,000
2022/06/21 2,090 2,108 2,077 2,088 410,300
2022/06/20 2,106 2,116 2,052 2,057 357,300
2022/06/17 2,069 2,085 2,048 2,076 673,700
2022/06/16 2,107 2,136 2,107 2,118 321,800
2022/06/15 2,130 2,135 2,089 2,091 448,300
2022/06/14 2,102 2,131 2,102 2,125 481,000
2022/06/13 2,136 2,157 2,130 2,151 329,000
2022/06/10 2,181 2,198 2,153 2,186 446,600
2022/06/09 2,174 2,221 2,162 2,186 555,300
2022/06/08 2,130 2,167 2,130 2,160 283,300
2022/06/07 2,155 2,184 2,147 2,154 304,800
2022/06/06 2,111 2,123 2,106 2,118 315,800
2022/06/03 2,155 2,159 2,123 2,128 255,400
2022/06/02 2,138 2,176 2,127 2,157 462,900
2022/06/01 2,071 2,152 2,069 2,138 632,500
2022/05/31 2,035 2,067 2,025 2,039 635,500
2022/05/30 2,026 2,057 2,018 2,042 692,200
2022/05/27 2,000 2,016 1,991 2,003 602,800
2022/05/26 1,969 1,987 1,969 1,969 357,500
2022/05/25 1,973 1,982 1,960 1,962 387,800
2022/05/24 2,011 2,026 1,985 1,987 572,500
2022/05/23 1,999 2,009 1,985 2,002 483,900
2022/05/20 1,986 1,999 1,977 1,993 408,000
2022/05/19 1,968 1,985 1,951 1,983 486,400
2022/05/18 2,010 2,035 2,007 2,014 795,700
2022/05/17 1,978 1,983 1,941 1,980 382,900
2022/05/16 1,996 2,006 1,968 1,983 612,700
2022/05/13 1,922 1,980 1,916 1,973 771,000
2022/05/12 1,868 1,977 1,865 1,962 1,318,200
2022/05/11 1,880 1,884 1,851 1,872 686,200
2022/05/10 1,881 1,921 1,872 1,914 454,800
2022/05/09 1,898 1,906 1,876 1,896 432,700
2022/05/06 1,886 1,929 1,880 1,897 890,100
2022/05/02 1,912 1,932 1,886 1,886 801,300
2022/04/28 1,789 1,927 1,783 1,901 1,281,100
2022/04/27 1,792 1,798 1,757 1,769 932,900
2022/04/26 1,831 1,851 1,818 1,818 362,100
2022/04/25 1,802 1,845 1,796 1,832 392,600
2022/04/22 1,843 1,862 1,833 1,858 391,400
2022/04/21 1,846 1,871 1,839 1,867 385,600
2022/04/20 1,837 1,871 1,830 1,851 518,000
2022/04/19 1,764 1,816 1,763 1,808 653,500
2022/04/18 1,784 1,788 1,757 1,784 425,700
2022/04/15 1,801 1,807 1,793 1,798 281,200
2022/04/14 1,802 1,810 1,788 1,807 295,300
2022/04/13 1,772 1,790 1,767 1,790 402,000
2022/04/12 1,812 1,814 1,766 1,772 492,200
2022/04/11 1,799 1,830 1,786 1,799 466,300
2022/04/08 1,818 1,824 1,773 1,786 712,100
2022/04/07 1,838 1,838 1,798 1,813 839,900
2022/04/06 1,902 1,909 1,861 1,869 723,300
2022/04/05 1,944 1,962 1,927 1,935 866,500
2022/04/04 2,016 2,028 1,991 2,005 435,600
2022/04/01 2,008 2,051 1,989 2,040 490,200
2022/03/31 2,042 2,052 2,017 2,026 436,100
2022/03/30 2,075 2,075 2,025 2,055 417,300
2022/03/29 2,035 2,054 2,025 2,050 329,500
2022/03/28 2,051 2,054 2,017 2,030 345,300
2022/03/25 2,037 2,044 2,007 2,023 593,600
2022/03/24 1,991 2,026 1,984 2,026 405,800
2022/03/23 2,015 2,020 1,993 2,015 558,500
2022/03/22 1,977 2,005 1,977 1,991 436,300
2022/03/18 1,946 1,970 1,931 1,963 622,400
2022/03/17 1,940 1,982 1,927 1,970 467,400
2022/03/16 1,900 1,900 1,862 1,886 520,100
2022/03/15 1,847 1,894 1,838 1,890 372,800
2022/03/14 1,818 1,860 1,804 1,847 448,300
2022/03/11 1,841 1,851 1,810 1,826 580,300
2022/03/10 1,839 1,876 1,818 1,860 894,100
2022/03/09 1,820 1,845 1,796 1,799 697,000
2022/03/08 1,831 1,865 1,802 1,811 767,300
2022/03/07 1,937 1,942 1,816 1,850 945,200
2022/03/04 2,055 2,071 2,008 2,019 499,300
2022/03/03 2,058 2,099 2,058 2,087 413,800
2022/03/02 2,073 2,096 2,050 2,053 483,500
2022/03/01 2,171 2,197 2,150 2,157 430,200
2022/02/28 2,136 2,190 2,136 2,180 508,200
2022/02/25 2,145 2,156 2,113 2,135 302,200
2022/02/24 2,178 2,183 2,119 2,137 311,200
2022/02/22 2,225 2,225 2,179 2,207 306,500
2022/02/21 2,260 2,268 2,235 2,257 194,000
2022/02/18 2,242 2,315 2,242 2,294 454,300
2022/02/17 2,277 2,303 2,253 2,275 305,200
2022/02/16 2,313 2,324 2,277 2,282 302,300
2022/02/15 2,253 2,278 2,232 2,263 348,800
2022/02/14 2,276 2,304 2,242 2,246 486,300
2022/02/10 2,372 2,386 2,313 2,326 365,400
2022/02/09 2,310 2,372 2,310 2,365 475,300
2022/02/08 2,252 2,305 2,243 2,298 434,000
2022/02/07 2,265 2,267 2,212 2,247 532,800
2022/02/04 2,237 2,293 2,214 2,285 580,000
2022/02/03 2,236 2,284 2,181 2,248 1,234,400
2022/02/02 2,409 2,446 2,265 2,286 1,239,600
2022/02/01 2,405 2,447 2,356 2,362 358,600
2022/01/31 2,362 2,416 2,350 2,398 394,100
2022/01/28 2,318 2,378 2,318 2,374 493,800
2022/01/27 2,395 2,410 2,311 2,323 435,800
2022/01/26 2,387 2,418 2,344 2,356 543,600
2022/01/25 2,490 2,495 2,375 2,398 428,300
2022/01/24 2,392 2,457 2,374 2,443 333,500
2022/01/21 2,427 2,428 2,370 2,413 565,900
2022/01/20 2,483 2,517 2,455 2,477 518,500
2022/01/19 2,585 2,598 2,493 2,500 703,700
2022/01/18 2,727 2,735 2,647 2,659 477,300
2022/01/17 2,717 2,787 2,715 2,749 382,100
2022/01/14 2,721 2,733 2,686 2,717 512,200
2022/01/13 2,711 2,724 2,664 2,700 369,300
2022/01/12 2,750 2,750 2,685 2,687 463,400
2022/01/11 2,660 2,679 2,619 2,664 465,200
2022/01/07 2,670 2,692 2,645 2,651 381,300
2022/01/06 2,643 2,699 2,620 2,635 555,000
2022/01/05 2,592 2,651 2,588 2,643 508,700
2022/01/04 2,535 2,560 2,510 2,553 455,900

このページの先頭へ