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
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
2023/06/23 2,554 2,565 2,502 2,525 245,700
2023/06/22 2,556 2,575 2,546 2,555 286,200
2023/06/21 2,500 2,568 2,493 2,562 480,900
2023/06/20 2,494 2,508 2,473 2,490 395,100
2023/06/19 2,569 2,569 2,503 2,510 300,100
2023/06/16 2,572 2,576 2,537 2,545 700,500
2023/06/15 2,583 2,604 2,551 2,584 384,900
2023/06/14 2,562 2,593 2,557 2,578 548,300
2023/06/13 2,455 2,544 2,455 2,530 516,300
2023/06/12 2,384 2,420 2,382 2,416 292,700
2023/06/09 2,370 2,383 2,358 2,372 365,600
2023/06/08 2,380 2,384 2,324 2,346 260,600
2023/06/07 2,357 2,396 2,345 2,348 416,600
2023/06/06 2,319 2,344 2,296 2,330 320,400
2023/06/05 2,330 2,357 2,328 2,347 256,900
2023/06/02 2,235 2,281 2,215 2,281 431,900
2023/06/01 2,277 2,290 2,235 2,239 448,100
2023/05/31 2,305 2,327 2,286 2,296 495,600
2023/05/30 2,332 2,349 2,312 2,336 373,800
2023/05/29 2,365 2,379 2,325 2,326 264,000
2023/05/26 2,325 2,354 2,312 2,326 485,100
2023/05/25 2,320 2,337 2,315 2,325 304,700
2023/05/24 2,351 2,353 2,325 2,336 253,700
2023/05/23 2,380 2,384 2,341 2,348 228,000
2023/05/22 2,312 2,371 2,295 2,371 439,400
2023/05/19 2,379 2,383 2,309 2,321 677,800
2023/05/18 2,370 2,394 2,360 2,389 296,300
2023/05/17 2,352 2,377 2,347 2,351 318,700
2023/05/16 2,358 2,369 2,335 2,349 279,700
2023/05/15 2,359 2,367 2,332 2,345 246,700
2023/05/12 2,339 2,378 2,333 2,352 377,800
2023/05/11 2,315 2,340 2,296 2,327 385,600
2023/05/10 2,316 2,340 2,284 2,335 401,100
2023/05/09 2,287 2,315 2,275 2,310 403,100
2023/05/08 2,285 2,289 2,264 2,274 294,900
2023/05/02 2,315 2,320 2,294 2,311 366,600
2023/05/01 2,302 2,341 2,300 2,305 426,600
2023/04/28 2,301 2,346 2,297 2,315 903,100
2023/04/27 2,233 2,309 2,201 2,257 1,567,300
2023/04/26 2,200 2,218 2,188 2,197 268,800
2023/04/25 2,220 2,238 2,209 2,214 217,800
2023/04/24 2,187 2,216 2,185 2,212 185,500
2023/04/21 2,187 2,200 2,182 2,190 255,500
2023/04/20 2,179 2,209 2,178 2,198 285,900
2023/04/19 2,217 2,217 2,185 2,202 258,900
2023/04/18 2,219 2,223 2,200 2,212 292,300
2023/04/17 2,201 2,229 2,199 2,229 217,500
2023/04/14 2,208 2,208 2,188 2,198 215,200
2023/04/13 2,209 2,210 2,184 2,208 195,500
2023/04/12 2,229 2,236 2,210 2,219 184,700
2023/04/11 2,219 2,219 2,196 2,215 219,300
2023/04/10 2,211 2,213 2,176 2,193 164,000
2023/04/07 2,170 2,199 2,167 2,189 145,700
2023/04/06 2,200 2,210 2,156 2,178 251,400
2023/04/05 2,277 2,277 2,243 2,250 214,400
2023/04/04 2,297 2,315 2,292 2,301 191,900
2023/04/03 2,298 2,310 2,274 2,297 172,000
2023/03/31 2,257 2,292 2,253 2,280 297,700
2023/03/30 2,250 2,250 2,216 2,233 214,900
2023/03/29 2,227 2,260 2,227 2,260 369,800
2023/03/28 2,214 2,263 2,208 2,232 460,600
2023/03/27 2,183 2,183 2,142 2,174 256,200
2023/03/24 2,146 2,174 2,146 2,158 241,000
2023/03/23 2,103 2,164 2,102 2,158 249,700
2023/03/22 2,148 2,154 2,116 2,125 308,900
2023/03/20 2,075 2,106 2,070 2,098 210,100
2023/03/17 2,133 2,147 2,096 2,115 379,300
2023/03/16 2,068 2,109 2,055 2,105 223,300
2023/03/15 2,164 2,166 2,126 2,148 218,000
2023/03/14 2,178 2,178 2,096 2,130 325,800
2023/03/13 2,281 2,281 2,210 2,228 219,200
2023/03/10 2,275 2,328 2,274 2,312 255,200
2023/03/09 2,312 2,330 2,304 2,322 159,200
2023/03/08 2,273 2,305 2,271 2,300 174,500
2023/03/07 2,290 2,295 2,270 2,283 200,000
2023/03/06 2,293 2,305 2,281 2,298 219,700
2023/03/03 2,294 2,298 2,271 2,287 335,000
2023/03/02 2,271 2,303 2,271 2,285 438,300
2023/03/01 2,215 2,280 2,215 2,263 408,200
2023/02/28 2,222 2,245 2,217 2,218 263,300
2023/02/27 2,199 2,209 2,190 2,204 222,700
2023/02/24 2,163 2,192 2,154 2,182 235,600
2023/02/22 2,168 2,177 2,149 2,152 223,700
2023/02/21 2,165 2,176 2,154 2,175 246,900
2023/02/20 2,171 2,184 2,164 2,167 156,800
2023/02/17 2,165 2,178 2,156 2,163 258,900
2023/02/16 2,170 2,190 2,168 2,184 205,300
2023/02/15 2,149 2,159 2,138 2,145 168,500
2023/02/14 2,138 2,144 2,127 2,128 130,500
2023/02/13 2,105 2,118 2,100 2,110 343,100
2023/02/10 2,136 2,165 2,112 2,119 410,900
2023/02/09 2,152 2,167 2,143 2,164 366,800
2023/02/08 2,157 2,176 2,157 2,169 280,600
2023/02/07 2,194 2,194 2,148 2,156 236,800
2023/02/06 2,197 2,230 2,142 2,186 478,000
2023/02/03 2,119 2,177 2,038 2,151 854,000
2023/02/02 2,151 2,155 2,123 2,130 116,000
2023/02/01 2,172 2,173 2,135 2,144 156,300
2023/01/31 2,124 2,159 2,113 2,149 307,200
2023/01/30 2,109 2,123 2,096 2,109 199,200
2023/01/27 2,102 2,109 2,085 2,109 207,900
2023/01/26 2,093 2,105 2,084 2,101 179,200
2023/01/25 2,093 2,099 2,080 2,095 184,500
2023/01/24 2,083 2,100 2,077 2,096 254,600
2023/01/23 2,074 2,090 2,063 2,075 218,400
2023/01/20 2,045 2,045 2,020 2,040 289,200
2023/01/19 2,050 2,060 2,031 2,050 210,500
2023/01/18 2,051 2,103 2,041 2,075 163,300
2023/01/17 1,995 2,071 1,995 2,051 305,200
2023/01/16 1,998 2,000 1,969 1,995 220,900
2023/01/13 2,025 2,034 2,001 2,004 200,700
2023/01/12 2,052 2,056 2,032 2,043 203,500
2023/01/11 2,035 2,048 2,029 2,045 161,100
2023/01/10 2,035 2,041 2,013 2,029 219,400
2023/01/06 1,999 2,046 1,999 2,029 214,000
2023/01/05 2,006 2,023 2,003 2,023 188,200
2023/01/04 2,019 2,038 2,005 2,018 232,400

このページの先頭へ