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

豊田通商(8015)の株価時系列情報

豊田通商(8015)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
2024/03/28 10,240 10,395 10,180 10,330 640,100
2024/03/27 10,590 10,635 10,475 10,485 717,800
2024/03/26 10,375 10,460 10,320 10,395 577,300
2024/03/25 10,470 10,515 10,355 10,420 620,500
2024/03/22 10,555 10,635 10,405 10,525 886,500
2024/03/21 10,255 10,480 10,155 10,480 1,131,900
2024/03/19 9,711 10,000 9,705 10,000 733,800
2024/03/18 9,704 9,850 9,656 9,780 761,300
2024/03/15 9,290 9,579 9,245 9,554 1,144,000
2024/03/14 9,365 9,370 9,250 9,307 778,400
2024/03/13 9,446 9,507 9,164 9,270 838,600
2024/03/12 9,328 9,380 9,156 9,368 836,200
2024/03/11 9,840 9,843 9,325 9,411 1,038,200
2024/03/08 10,065 10,100 9,940 9,968 1,129,100
2024/03/07 10,295 10,305 9,915 9,957 864,200
2024/03/06 10,195 10,290 10,120 10,270 901,900
2024/03/05 9,936 10,195 9,871 10,160 1,211,200
2024/03/04 9,800 9,895 9,734 9,849 772,500
2024/03/01 9,630 9,763 9,580 9,759 785,700
2024/02/29 9,550 9,720 9,492 9,674 1,808,000
2024/02/28 9,403 9,619 9,330 9,490 965,500
2024/02/27 9,376 9,495 9,312 9,403 1,093,100
2024/02/26 9,336 9,414 9,267 9,330 863,700
2024/02/22 9,209 9,365 9,202 9,274 881,200
2024/02/21 9,247 9,399 9,172 9,243 812,200
2024/02/20 9,365 9,365 9,168 9,174 661,900
2024/02/19 9,250 9,342 9,221 9,342 602,300
2024/02/16 9,270 9,375 9,195 9,271 1,318,000
2024/02/15 9,300 9,319 9,194 9,217 1,394,700
2024/02/14 9,280 9,317 9,135 9,252 1,452,300
2024/02/13 9,233 9,383 9,144 9,364 968,400
2024/02/09 9,201 9,355 9,180 9,207 1,048,200
2024/02/08 9,300 9,336 9,157 9,262 1,023,100
2024/02/07 9,246 9,399 9,166 9,300 773,600
2024/02/06 9,250 9,295 9,134 9,246 1,057,900
2024/02/05 9,650 9,687 9,306 9,321 1,649,200
2024/02/02 9,606 9,741 9,591 9,728 841,200
2024/02/01 9,636 9,733 9,566 9,650 718,700
2024/01/31 9,524 9,786 9,523 9,786 677,100
2024/01/30 9,564 9,640 9,510 9,574 436,300
2024/01/29 9,575 9,698 9,548 9,632 530,700
2024/01/26 9,607 9,609 9,476 9,479 533,100
2024/01/25 9,573 9,719 9,548 9,653 552,200
2024/01/24 9,655 9,721 9,526 9,589 903,100
2024/01/23 9,734 9,828 9,655 9,734 702,400
2024/01/22 9,727 9,767 9,606 9,734 557,300
2024/01/19 9,792 9,830 9,567 9,596 775,200
2024/01/18 9,505 9,707 9,505 9,582 806,500
2024/01/17 9,566 9,793 9,540 9,540 1,365,700
2024/01/16 9,600 9,625 9,377 9,377 882,900
2024/01/15 9,446 9,729 9,443 9,676 833,800
2024/01/12 9,615 9,615 9,290 9,335 1,436,800
2024/01/11 9,278 9,394 9,264 9,315 1,187,100
2024/01/10 8,880 9,080 8,862 9,043 1,092,200
2024/01/09 8,979 9,027 8,767 8,787 930,600
2024/01/05 8,724 8,904 8,724 8,798 1,077,300
2024/01/04 8,297 8,588 8,174 8,574 1,026,700
2023/12/29 8,300 8,372 8,242 8,308 689,900
2023/12/28 8,306 8,383 8,301 8,320 436,400
2023/12/27 8,425 8,468 8,387 8,423 600,000
2023/12/26 8,411 8,430 8,318 8,365 299,300
2023/12/25 8,431 8,431 8,326 8,354 249,500
2023/12/22 8,293 8,399 8,290 8,332 400,000
2023/12/21 8,441 8,466 8,307 8,307 704,600
2023/12/20 8,533 8,699 8,491 8,604 933,600
2023/12/19 8,335 8,464 8,234 8,449 765,900
2023/12/18 8,283 8,412 8,174 8,392 1,206,500
2023/12/15 7,985 8,212 7,954 8,181 1,507,500
2023/12/14 8,110 8,130 7,845 7,895 1,113,700
2023/12/13 8,268 8,279 8,090 8,139 696,500
2023/12/12 8,400 8,400 8,258 8,280 710,900
2023/12/11 8,258 8,388 8,231 8,340 747,500
2023/12/08 8,380 8,380 8,037 8,114 1,534,400
2023/12/07 8,537 8,602 8,446 8,530 958,800
2023/12/06 8,319 8,537 8,306 8,537 779,300
2023/12/05 8,207 8,300 8,176 8,284 818,300
2023/12/04 8,151 8,231 8,075 8,176 679,400
2023/12/01 8,281 8,291 8,194 8,233 606,000
2023/11/30 8,080 8,201 8,039 8,190 1,518,200
2023/11/29 8,250 8,285 8,111 8,147 1,027,900
2023/11/28 8,431 8,449 8,270 8,316 958,800
2023/11/27 8,511 8,518 8,407 8,451 531,000
2023/11/24 8,522 8,532 8,443 8,511 612,300
2023/11/22 8,355 8,469 8,316 8,415 514,700
2023/11/21 8,450 8,495 8,337 8,337 772,400
2023/11/20 8,681 8,759 8,485 8,497 626,200
2023/11/17 8,648 8,725 8,526 8,710 562,600
2023/11/16 8,613 8,761 8,570 8,626 504,600
2023/11/15 8,696 8,708 8,613 8,666 744,800
2023/11/14 8,563 8,654 8,549 8,549 562,800
2023/11/13 8,748 8,749 8,541 8,591 677,300
2023/11/10 8,481 8,685 8,479 8,659 673,500
2023/11/09 8,544 8,658 8,499 8,611 694,000
2023/11/08 8,932 8,949 8,503 8,553 999,000
2023/11/07 8,869 8,970 8,780 8,806 809,100
2023/11/06 8,880 8,961 8,823 8,960 922,500
2023/11/02 8,597 8,706 8,495 8,591 1,386,400
2023/11/01 8,480 8,483 8,282 8,436 1,597,000
2023/10/31 7,950 7,960 7,693 7,906 1,166,500
2023/10/30 7,927 7,927 7,808 7,922 797,400
2023/10/27 7,912 8,092 7,910 8,073 899,100
2023/10/26 7,903 7,970 7,838 7,893 821,300
2023/10/25 7,930 8,120 7,930 8,030 752,900
2023/10/24 8,020 8,047 7,752 7,937 749,200
2023/10/23 8,001 8,008 7,908 7,941 668,000
2023/10/20 7,990 8,086 7,920 8,061 1,015,800
2023/10/19 8,060 8,152 7,985 8,049 1,008,300
2023/10/18 8,450 8,465 8,293 8,338 580,100
2023/10/17 8,509 8,509 8,333 8,403 511,000
2023/10/16 8,382 8,422 8,291 8,359 570,900
2023/10/13 8,408 8,544 8,373 8,483 783,500
2023/10/12 8,519 8,567 8,492 8,558 1,028,200
2023/10/11 8,557 8,620 8,455 8,474 866,600
2023/10/10 8,490 8,574 8,443 8,542 954,500
2023/10/06 8,188 8,291 8,120 8,172 985,300
2023/10/05 8,014 8,097 7,882 8,080 1,045,700
2023/10/04 8,143 8,156 7,865 7,888 1,213,500
2023/10/03 8,575 8,689 8,246 8,293 1,226,300
2023/10/02 8,888 8,965 8,697 8,709 750,400
2023/09/29 8,870 8,892 8,694 8,795 1,480,500
2023/09/28 9,002 9,051 8,875 8,911 933,600
2023/09/27 8,969 9,022 8,870 9,018 753,900
2023/09/26 9,083 9,106 9,015 9,037 598,000
2023/09/25 9,030 9,137 8,987 9,082 602,800
2023/09/22 8,994 9,078 8,861 9,034 692,400
2023/09/21 9,201 9,287 9,040 9,064 806,900
2023/09/20 9,250 9,267 9,142 9,157 700,700
2023/09/19 9,141 9,202 9,080 9,186 736,200
2023/09/15 9,200 9,270 9,125 9,172 1,442,900
2023/09/14 8,890 9,044 8,856 9,009 867,400
2023/09/13 8,851 8,920 8,733 8,802 639,700
2023/09/12 8,868 8,910 8,730 8,850 678,000
2023/09/11 8,887 8,949 8,796 8,834 606,100
2023/09/08 8,926 8,987 8,790 8,810 1,167,900
2023/09/07 9,080 9,185 9,015 9,016 842,000
2023/09/06 9,094 9,148 9,035 9,071 642,900
2023/09/05 9,010 9,059 8,933 9,025 671,500
2023/09/04 8,831 8,990 8,830 8,990 761,000
2023/09/01 8,680 8,866 8,675 8,784 749,000
2023/08/31 8,588 8,769 8,577 8,695 1,020,800
2023/08/30 8,619 8,657 8,584 8,602 557,400
2023/08/29 8,636 8,639 8,502 8,535 577,400
2023/08/28 8,521 8,615 8,465 8,610 442,500
2023/08/25 8,378 8,508 8,377 8,421 535,900
2023/08/24 8,469 8,563 8,436 8,528 638,300
2023/08/23 8,320 8,487 8,308 8,474 606,000
2023/08/22 8,290 8,459 8,270 8,432 947,100
2023/08/21 8,186 8,238 8,080 8,156 494,900
2023/08/18 8,075 8,178 8,072 8,148 784,400
2023/08/17 8,095 8,181 7,951 8,139 1,185,400
2023/08/16 8,245 8,287 8,126 8,176 958,300
2023/08/15 8,460 8,466 8,373 8,384 746,700
2023/08/14 8,571 8,586 8,304 8,335 1,001,200
2023/08/10 8,425 8,602 8,420 8,571 940,000
2023/08/09 8,495 8,558 8,427 8,491 785,400
2023/08/08 8,523 8,563 8,432 8,451 865,900
2023/08/07 8,201 8,345 8,177 8,295 640,200
2023/08/04 8,162 8,350 8,133 8,329 830,100
2023/08/03 8,179 8,294 8,131 8,166 852,100
2023/08/02 8,444 8,480 8,215 8,231 1,521,000
2023/08/01 8,346 8,655 8,346 8,625 1,510,300
2023/07/31 7,999 8,389 7,990 8,295 2,136,200
2023/07/28 7,451 7,607 7,336 7,549 1,220,400
2023/07/27 7,535 7,624 7,511 7,601 842,400
2023/07/26 7,599 7,649 7,548 7,562 606,900
2023/07/25 7,567 7,589 7,468 7,589 522,100
2023/07/24 7,530 7,581 7,500 7,545 553,800
2023/07/21 7,445 7,485 7,399 7,455 633,300
2023/07/20 7,380 7,451 7,355 7,405 602,500
2023/07/19 7,360 7,393 7,295 7,388 478,400
2023/07/18 7,151 7,294 7,124 7,272 717,600
2023/07/14 7,076 7,183 7,020 7,113 970,000
2023/07/13 7,022 7,202 7,015 7,156 492,700
2023/07/12 7,289 7,290 7,041 7,074 620,500
2023/07/11 7,300 7,326 7,191 7,214 669,300
2023/07/10 7,255 7,321 7,158 7,246 1,086,900
2023/07/07 7,162 7,269 7,097 7,168 957,200
2023/07/06 7,160 7,285 7,160 7,261 997,800
2023/07/05 7,115 7,224 7,077 7,211 572,500
2023/07/04 7,250 7,285 7,147 7,183 656,700
2023/07/03 7,183 7,250 7,179 7,250 694,900
2023/06/30 7,102 7,157 7,062 7,139 1,062,600
2023/06/29 7,237 7,272 7,143 7,169 585,000
2023/06/28 7,150 7,210 7,031 7,197 861,100
2023/06/27 7,018 7,089 6,904 7,015 993,900
2023/06/26 6,960 7,089 6,836 7,016 803,200
2023/06/23 7,264 7,283 6,932 7,018 1,045,900
2023/06/22 7,101 7,259 7,094 7,175 1,030,500
2023/06/21 7,050 7,180 7,010 7,137 877,200
2023/06/20 7,164 7,242 7,100 7,152 1,095,500
2023/06/19 7,314 7,323 7,064 7,109 1,663,600
2023/06/16 7,201 7,453 7,199 7,422 1,441,100
2023/06/15 7,190 7,324 7,137 7,238 897,200
2023/06/14 7,164 7,263 7,127 7,190 1,157,400
2023/06/13 6,854 7,088 6,851 7,063 897,900
2023/06/12 6,834 6,868 6,773 6,842 716,400
2023/06/09 6,765 6,869 6,731 6,869 1,437,800
2023/06/08 6,761 6,806 6,571 6,650 1,054,300
2023/06/07 6,793 6,903 6,704 6,704 1,517,200
2023/06/06 6,567 6,770 6,548 6,766 965,200

このページの先頭へ