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 |