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 |
|---|---|---|---|---|---|
| 2024/04/30 | 3,075 | 3,093 | 2,994 | 3,054 | 1,105,700 |
| 2024/04/26 | 3,080 | 3,096 | 2,914 | 3,016 | 1,763,800 |
| 2024/04/25 | 3,233 | 3,250 | 3,078 | 3,126 | 657,000 |
| 2024/04/24 | 3,174 | 3,242 | 3,155 | 3,233 | 359,000 |
| 2024/04/23 | 3,217 | 3,235 | 3,160 | 3,175 | 235,300 |
| 2024/04/22 | 3,206 | 3,244 | 3,181 | 3,217 | 347,600 |
| 2024/04/19 | 3,269 | 3,275 | 3,120 | 3,174 | 390,800 |
| 2024/04/18 | 3,202 | 3,284 | 3,197 | 3,255 | 337,200 |
| 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 |