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
2025/08/08 3,395 3,507 3,395 3,491 389,900
2025/08/07 3,400 3,445 3,393 3,395 375,100
2025/08/06 3,388 3,424 3,360 3,392 339,700
2025/08/05 3,353 3,398 3,330 3,370 551,700
2025/08/04 3,248 3,343 3,240 3,337 386,500
2025/08/01 3,305 3,343 3,267 3,311 765,100
2025/07/31 3,217 3,300 3,151 3,206 1,060,900
2025/07/30 3,156 3,267 3,156 3,262 518,300
2025/07/29 3,127 3,194 3,124 3,185 307,800
2025/07/28 3,151 3,212 3,137 3,197 389,900
2025/07/25 3,245 3,250 3,174 3,180 312,600
2025/07/24 3,243 3,278 3,229 3,253 392,800
2025/07/23 3,071 3,218 3,041 3,188 522,000
2025/07/22 3,025 3,057 3,010 3,024 270,700
2025/07/18 3,040 3,042 3,009 3,019 146,400
2025/07/17 3,010 3,037 3,002 3,028 213,100
2025/07/16 3,010 3,011 2,984 3,005 180,000
2025/07/15 3,002 3,008 2,982 3,000 167,200
2025/07/14 2,994 3,006 2,981 2,992 143,300
2025/07/11 2,997 3,030 2,990 2,999 269,600
2025/07/10 2,984 2,990 2,961 2,976 221,700
2025/07/09 2,955 3,010 2,945 2,978 296,800
2025/07/08 2,879 2,943 2,861 2,930 276,500
2025/07/07 2,948 2,948 2,877 2,881 273,900
2025/07/04 2,969 2,999 2,961 2,971 306,600
2025/07/03 2,873 3,020 2,855 2,974 793,100
2025/07/02 2,806 2,844 2,794 2,843 249,000
2025/07/01 2,802 2,838 2,790 2,836 332,600
2025/06/30 2,870 2,870 2,831 2,841 417,100
2025/06/27 2,811 2,843 2,757 2,839 402,600
2025/06/26 2,748 2,774 2,734 2,766 248,200
2025/06/25 2,709 2,732 2,691 2,732 238,400
2025/06/24 2,740 2,746 2,716 2,718 323,200
2025/06/23 2,695 2,704 2,669 2,702 248,900
2025/06/20 2,689 2,720 2,689 2,690 381,600
2025/06/19 2,702 2,705 2,675 2,702 225,500
2025/06/18 2,673 2,727 2,666 2,720 261,300
2025/06/17 2,661 2,683 2,657 2,683 153,700
2025/06/16 2,673 2,675 2,653 2,661 171,000
2025/06/13 2,683 2,690 2,652 2,663 319,200
2025/06/12 2,771 2,789 2,698 2,707 279,200
2025/06/11 2,667 2,743 2,666 2,743 507,200
2025/06/10 2,660 2,676 2,630 2,634 308,600
2025/06/09 2,622 2,633 2,611 2,629 235,800
2025/06/06 2,626 2,640 2,597 2,623 289,000
2025/06/05 2,643 2,670 2,601 2,617 460,400
2025/06/04 2,706 2,714 2,684 2,693 279,400
2025/06/03 2,740 2,740 2,694 2,706 249,200
2025/06/02 2,771 2,779 2,744 2,748 264,100
2025/05/30 2,740 2,819 2,740 2,806 325,100
2025/05/29 2,760 2,795 2,755 2,789 232,800
2025/05/28 2,765 2,771 2,727 2,735 392,500
2025/05/27 2,708 2,729 2,700 2,720 148,700
2025/05/26 2,728 2,740 2,711 2,716 198,800
2025/05/23 2,721 2,749 2,704 2,735 344,800
2025/05/22 2,704 2,739 2,676 2,717 441,400
2025/05/21 2,747 2,759 2,723 2,749 410,500
2025/05/20 2,756 2,768 2,689 2,717 540,400
2025/05/19 2,744 2,766 2,738 2,745 208,200
2025/05/16 2,758 2,778 2,710 2,743 295,200
2025/05/15 2,780 2,799 2,759 2,778 229,600
2025/05/14 2,884 2,884 2,803 2,817 306,100
2025/05/13 2,860 2,886 2,841 2,857 274,700
2025/05/12 2,805 2,835 2,804 2,819 205,700
2025/05/09 2,751 2,809 2,744 2,795 347,100
2025/05/08 2,700 2,729 2,664 2,714 368,200
2025/05/07 2,737 2,738 2,670 2,685 710,800
2025/05/02 2,752 2,789 2,731 2,750 620,400
2025/05/01 2,718 2,774 2,689 2,774 636,400
2025/04/30 2,757 2,783 2,710 2,739 567,200
2025/04/28 2,769 2,861 2,725 2,725 1,082,000
2025/04/25 2,621 2,760 2,600 2,683 1,817,200
2025/04/24 2,624 2,655 2,570 2,585 494,800
2025/04/23 2,613 2,613 2,561 2,574 414,500
2025/04/22 2,520 2,538 2,511 2,518 375,000
2025/04/21 2,542 2,542 2,488 2,497 359,500
2025/04/18 2,501 2,553 2,501 2,549 216,900
2025/04/17 2,460 2,482 2,446 2,473 200,500
2025/04/16 2,472 2,483 2,451 2,470 416,400
2025/04/15 2,430 2,463 2,416 2,437 224,100
2025/04/14 2,399 2,413 2,365 2,380 260,900
2025/04/11 2,359 2,388 2,295 2,367 327,300
2025/04/10 2,500 2,500 2,420 2,459 488,800
2025/04/09 2,328 2,338 2,258 2,293 299,700
2025/04/08 2,384 2,462 2,359 2,398 396,000
2025/04/07 2,250 2,332 2,201 2,314 820,900
2025/04/04 2,527 2,535 2,364 2,416 611,400
2025/04/03 2,626 2,673 2,598 2,627 806,700
2025/04/02 2,722 2,755 2,680 2,734 982,400
2025/04/01 2,709 2,731 2,683 2,686 454,700
2025/03/31 2,705 2,709 2,637 2,682 491,100
2025/03/28 2,799 2,880 2,749 2,771 979,400
2025/03/27 2,788 2,882 2,769 2,880 829,000
2025/03/26 2,849 2,867 2,831 2,858 462,200
2025/03/25 2,811 2,875 2,809 2,828 595,500
2025/03/24 2,756 2,810 2,734 2,800 463,700
2025/03/21 2,717 2,770 2,712 2,733 367,000
2025/03/19 2,690 2,750 2,686 2,742 316,900
2025/03/18 2,675 2,710 2,656 2,695 547,900
2025/03/17 2,613 2,641 2,611 2,617 329,400
2025/03/14 2,611 2,636 2,594 2,612 425,400
2025/03/13 2,641 2,670 2,624 2,633 400,500
2025/03/12 2,571 2,628 2,569 2,614 596,300
2025/03/11 2,603 2,628 2,574 2,599 657,600
2025/03/10 2,673 2,688 2,628 2,653 675,100
2025/03/07 2,667 2,684 2,645 2,684 501,300
2025/03/06 2,655 2,717 2,650 2,706 450,200
2025/03/05 2,600 2,647 2,590 2,638 602,400
2025/03/04 2,640 2,644 2,588 2,609 369,800
2025/03/03 2,664 2,701 2,647 2,664 346,000
2025/02/28 2,690 2,700 2,610 2,641 417,400
2025/02/27 2,670 2,724 2,670 2,713 304,000
2025/02/26 2,658 2,677 2,627 2,677 302,700
2025/02/25 2,641 2,682 2,631 2,665 277,000
2025/02/21 2,644 2,678 2,634 2,675 274,400
2025/02/20 2,667 2,667 2,624 2,653 257,500
2025/02/19 2,711 2,730 2,673 2,685 216,300
2025/02/18 2,723 2,730 2,670 2,730 288,200
2025/02/17 2,735 2,735 2,683 2,724 206,800
2025/02/14 2,777 2,778 2,734 2,736 231,800
2025/02/13 2,771 2,771 2,742 2,748 265,500
2025/02/12 2,759 2,759 2,714 2,721 208,700
2025/02/10 2,747 2,747 2,722 2,736 193,700
2025/02/07 2,741 2,769 2,723 2,751 372,300
2025/02/06 2,762 2,782 2,730 2,771 215,100
2025/02/05 2,762 2,777 2,724 2,771 312,700
2025/02/04 2,800 2,862 2,711 2,743 913,400
2025/02/03 2,775 2,843 2,628 2,673 1,550,300
2025/01/31 2,650 2,834 2,637 2,782 1,085,700
2025/01/30 2,591 2,654 2,591 2,654 279,400
2025/01/29 2,597 2,626 2,590 2,623 198,600
2025/01/28 2,613 2,622 2,583 2,597 280,800
2025/01/27 2,641 2,650 2,610 2,623 345,800
2025/01/24 2,672 2,681 2,599 2,619 651,600
2025/01/23 2,695 2,702 2,671 2,685 237,400
2025/01/22 2,690 2,708 2,689 2,705 210,300
2025/01/21 2,692 2,710 2,653 2,676 258,300
2025/01/20 2,627 2,675 2,618 2,665 391,600
2025/01/17 2,603 2,618 2,591 2,608 220,700
2025/01/16 2,640 2,646 2,602 2,613 184,500
2025/01/15 2,620 2,656 2,620 2,648 242,600
2025/01/14 2,646 2,657 2,616 2,635 237,300
2025/01/10 2,662 2,683 2,647 2,655 186,400
2025/01/09 2,734 2,734 2,679 2,679 228,200
2025/01/08 2,700 2,764 2,683 2,754 381,600
2025/01/07 2,701 2,715 2,668 2,704 231,700
2025/01/06 2,770 2,771 2,704 2,712 262,500

このページの先頭へ