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
2026/07/27 6,525 6,605 6,455 6,558 2,433,700
2026/07/24 6,530 6,535 6,378 6,425 2,035,700
2026/07/23 6,482 6,613 6,453 6,594 1,975,900
2026/07/22 6,488 6,555 6,375 6,454 2,255,000
2026/07/21 6,165 6,505 6,159 6,504 3,515,500
2026/07/17 6,109 6,228 5,939 6,076 3,073,500
2026/07/16 6,188 6,333 6,160 6,209 2,316,400
2026/07/15 6,102 6,241 6,070 6,223 2,015,500
2026/07/14 6,026 6,065 5,965 6,065 1,696,000
2026/07/13 6,129 6,144 5,963 6,054 1,611,800
2026/07/10 6,244 6,248 5,988 6,034 2,679,800
2026/07/09 6,129 6,190 6,044 6,110 1,794,700
2026/07/08 6,249 6,323 6,142 6,142 2,417,400
2026/07/07 6,374 6,510 6,264 6,276 2,593,500
2026/07/06 6,212 6,304 6,169 6,286 1,349,900
2026/07/03 6,426 6,426 6,169 6,216 2,089,600
2026/07/02 6,020 6,202 5,972 6,107 3,315,900
2026/07/01 6,001 6,134 5,923 6,015 1,931,500
2026/06/30 6,020 6,062 5,922 5,978 3,042,600
2026/06/29 6,012 6,054 5,903 5,964 2,127,900
2026/06/26 6,020 6,063 5,952 5,958 2,531,000
2026/06/25 6,172 6,215 6,000 6,000 2,062,400
2026/06/24 6,187 6,199 6,037 6,081 1,839,800
2026/06/23 6,271 6,276 6,130 6,130 2,437,700
2026/06/22 6,110 6,226 6,055 6,171 1,641,500
2026/06/19 6,053 6,212 6,053 6,191 2,509,400
2026/06/18 6,378 6,434 6,217 6,217 1,730,500
2026/06/17 6,426 6,456 6,295 6,344 1,409,400
2026/06/16 6,490 6,531 6,394 6,416 1,549,700
2026/06/15 6,438 6,594 6,410 6,505 1,944,300
2026/06/12 6,169 6,254 6,112 6,174 3,366,300
2026/06/11 5,910 5,978 5,816 5,969 1,943,300
2026/06/10 6,081 6,156 5,984 6,092 2,496,400
2026/06/09 6,257 6,257 6,069 6,105 2,956,300
2026/06/08 6,439 6,450 6,114 6,165 2,198,000
2026/06/05 6,430 6,493 6,388 6,456 1,620,600
2026/06/04 6,486 6,560 6,372 6,436 1,785,300
2026/06/03 6,445 6,600 6,431 6,500 1,733,200
2026/06/02 6,409 6,558 6,369 6,467 2,229,200
2026/06/01 6,849 6,856 6,577 6,618 2,082,900
2026/05/29 6,692 7,000 6,683 6,930 8,257,400
2026/05/28 6,798 6,845 6,574 6,729 2,614,500
2026/05/27 7,019 7,039 6,790 6,841 2,807,700
2026/05/26 7,084 7,089 6,882 6,996 1,796,700
2026/05/25 6,965 7,164 6,852 7,096 2,000,800
2026/05/22 6,887 6,993 6,781 6,974 2,521,300
2026/05/21 6,842 7,027 6,770 6,811 2,172,800
2026/05/20 6,991 7,006 6,700 6,763 2,307,500
2026/05/19 7,040 7,143 6,917 7,056 2,265,200
2026/05/18 7,237 7,285 6,976 7,064 2,132,700
2026/05/15 7,374 7,559 7,351 7,387 2,944,300
2026/05/14 7,357 7,443 7,202 7,370 2,687,000
2026/05/13 7,130 7,488 7,130 7,397 2,832,700
2026/05/12 7,091 7,256 7,057 7,130 3,005,900
2026/05/11 6,732 7,039 6,723 6,991 3,050,300
2026/05/08 6,809 6,894 6,699 6,743 3,476,600
2026/05/07 7,049 7,070 6,691 6,840 4,626,500
2026/05/01 6,359 7,048 6,329 6,868 7,293,200
2026/04/30 5,979 6,270 5,921 6,101 6,712,000
2026/04/28 6,360 6,469 6,310 6,379 2,281,700
2026/04/27 6,053 6,268 5,998 6,205 2,062,800
2026/04/24 6,225 6,235 6,044 6,124 1,419,500
2026/04/23 6,160 6,248 6,060 6,154 1,791,800
2026/04/22 6,258 6,280 6,049 6,177 2,524,100
2026/04/21 6,292 6,383 6,278 6,315 1,322,400
2026/04/20 6,339 6,368 6,275 6,284 1,530,300
2026/04/17 6,352 6,374 6,202 6,241 1,847,800
2026/04/16 6,288 6,381 6,274 6,332 1,756,500
2026/04/15 6,446 6,449 6,218 6,255 2,235,200
2026/04/14 6,486 6,522 6,376 6,386 1,442,300
2026/04/13 6,544 6,590 6,386 6,386 1,794,200
2026/04/10 6,699 6,700 6,566 6,610 2,607,200
2026/04/09 6,574 6,769 6,525 6,605 3,368,300
2026/04/08 6,418 6,506 6,361 6,474 3,223,200
2026/04/07 6,044 6,074 5,974 6,027 1,513,200
2026/04/06 6,060 6,104 6,005 6,005 1,670,100
2026/04/03 6,161 6,208 6,047 6,081 1,521,300
2026/03/27 6,115 6,248 6,072 6,191 2,412,500
2026/03/26 6,300 6,300 6,118 6,215 1,913,300
2026/03/25 6,202 6,294 6,183 6,229 2,173,000
2026/03/24 6,140 6,151 5,952 6,102 1,810,100
2026/03/23 5,970 6,000 5,827 5,940 3,176,400
2026/03/19 6,500 6,540 6,275 6,275 4,457,900
2026/03/18 6,533 6,729 6,515 6,690 2,132,000
2026/03/17 6,465 6,510 6,383 6,433 1,269,400
2026/03/16 6,330 6,435 6,297 6,365 1,612,100
2026/03/13 6,174 6,398 6,174 6,304 2,590,400
2026/03/12 6,342 6,410 6,250 6,354 2,275,700
2026/03/11 6,511 6,677 6,500 6,542 2,491,300
2026/03/10 6,200 6,423 6,173 6,403 3,431,500
2026/03/09 5,851 5,981 5,722 5,916 3,016,700
2026/03/06 6,357 6,366 6,180 6,294 2,522,400
2026/03/05 6,718 6,736 6,377 6,457 3,094,100
2026/03/04 6,432 6,559 6,301 6,354 3,386,800
2026/03/03 7,048 7,135 6,811 6,823 3,289,800
2026/03/02 6,745 6,985 6,691 6,948 3,184,500
2026/02/27 7,016 7,017 6,910 6,988 3,394,700
2026/02/26 7,230 7,244 7,001 7,017 2,175,700
2026/02/25 6,997 7,165 6,853 7,094 2,172,800
2026/02/24 6,998 6,998 6,732 6,969 2,088,300
2026/02/20 6,740 6,793 6,681 6,735 1,700,200
2026/02/19 6,808 6,916 6,768 6,896 1,482,200
2026/02/18 6,740 6,860 6,668 6,764 1,922,300
2026/02/17 6,606 6,721 6,480 6,554 1,731,300
2026/02/16 6,980 6,980 6,606 6,606 1,996,700
2026/02/13 6,772 6,921 6,731 6,858 3,649,400
2026/02/12 6,798 6,969 6,770 6,912 2,812,700
2026/02/10 6,726 6,741 6,535 6,598 3,100,800
2026/02/09 6,734 6,807 6,612 6,717 3,415,100
2026/02/06 6,190 6,334 6,140 6,334 1,791,500
2026/02/05 6,320 6,343 6,108 6,215 3,533,100
2026/02/04 5,746 6,136 5,665 6,083 3,311,900
2026/02/03 5,766 5,782 5,601 5,751 2,945,100
2026/02/02 5,743 5,769 5,531 5,566 1,852,300
2026/01/30 5,540 5,616 5,521 5,606 2,422,100
2026/01/29 5,540 5,615 5,494 5,567 1,973,200
2026/01/28 5,502 5,624 5,487 5,582 1,828,800
2026/01/27 5,573 5,671 5,521 5,657 1,935,900
2026/01/26 5,576 5,638 5,530 5,576 2,144,900
2026/01/23 5,716 5,792 5,670 5,758 1,986,100
2026/01/22 5,826 5,861 5,697 5,697 2,314,600
2026/01/21 5,671 5,802 5,650 5,802 2,217,700
2026/01/20 5,863 5,881 5,775 5,796 2,155,700
2026/01/19 5,949 5,993 5,789 5,846 3,344,700
2026/01/16 6,024 6,141 6,020 6,094 1,884,800
2026/01/15 6,000 6,196 5,980 6,124 3,129,400
2026/01/14 5,900 5,964 5,845 5,964 2,259,500
2026/01/13 5,929 5,959 5,766 5,862 3,374,800
2026/01/09 5,519 5,575 5,476 5,542 2,518,200
2026/01/08 5,564 5,610 5,453 5,484 2,558,000
2026/01/07 5,461 5,530 5,424 5,492 2,161,900
2026/01/06 5,510 5,574 5,477 5,500 2,453,500
2026/01/05 5,530 5,530 5,401 5,505 2,708,700
2025/12/30 5,321 5,351 5,274 5,274 1,568,100
2025/12/29 5,300 5,356 5,290 5,352 1,275,500
2025/12/26 5,339 5,352 5,290 5,319 1,019,800
2025/12/25 5,310 5,346 5,300 5,346 668,200
2025/12/24 5,380 5,380 5,281 5,291 1,546,200
2025/12/23 5,340 5,441 5,332 5,370 2,228,600
2025/12/22 5,340 5,412 5,308 5,310 2,773,600
2025/12/19 5,170 5,328 5,163 5,303 4,114,600
2025/12/18 5,154 5,197 5,082 5,116 2,113,600
2025/12/17 5,204 5,253 5,175 5,214 2,280,300
2025/12/16 5,397 5,419 5,205 5,214 2,577,800
2025/12/15 5,180 5,388 5,125 5,344 2,983,900
2025/12/12 5,136 5,236 5,045 5,205 2,431,700
2025/12/11 5,162 5,163 5,061 5,061 1,227,800
2025/12/10 5,138 5,199 5,092 5,139 1,629,100
2025/12/09 5,098 5,140 5,057 5,121 1,813,600
2025/12/08 5,074 5,099 5,012 5,084 1,850,400
2025/12/05 5,002 5,026 4,938 4,958 1,579,100
2025/12/04 4,903 5,036 4,890 5,035 1,399,400
2025/12/03 4,922 4,952 4,899 4,915 1,205,200
2025/12/02 4,988 5,019 4,893 4,893 1,856,200
2025/12/01 5,057 5,175 4,981 4,981 1,739,600
2025/11/28 4,978 5,071 4,943 5,054 2,663,000
2025/11/27 4,920 5,028 4,916 4,997 2,271,000
2025/11/26 4,799 4,915 4,730 4,850 2,398,200
2025/11/25 4,866 4,879 4,669 4,729 2,864,300
2025/11/21 4,690 4,788 4,675 4,726 4,585,100
2025/11/20 4,824 4,848 4,750 4,760 1,931,200
2025/11/19 4,803 4,808 4,657 4,692 2,501,700
2025/11/18 4,920 4,928 4,706 4,723 2,476,400
2025/11/17 5,031 5,068 4,887 4,929 2,300,300
2025/11/14 5,004 5,080 4,959 5,048 2,208,800
2025/11/13 4,970 5,025 4,951 5,023 2,025,700
2025/11/12 4,950 4,984 4,866 4,939 1,852,000
2025/11/11 4,945 4,946 4,865 4,888 1,301,700
2025/11/10 4,851 4,925 4,848 4,871 1,897,100
2025/11/07 4,783 4,850 4,747 4,825 1,573,200
2025/11/06 4,829 4,928 4,782 4,835 2,592,400
2025/11/05 4,872 4,939 4,642 4,703 5,183,700
2025/11/04 4,641 4,776 4,640 4,698 3,599,000
2025/10/31 4,459 4,766 4,400 4,717 3,448,100
2025/10/30 4,401 4,500 4,381 4,500 1,830,200
2025/10/29 4,478 4,485 4,390 4,412 1,463,100
2025/10/28 4,560 4,560 4,456 4,456 1,318,600
2025/10/27 4,550 4,589 4,511 4,567 1,379,100
2025/10/24 4,504 4,524 4,468 4,492 1,342,900
2025/10/23 4,380 4,457 4,362 4,434 1,388,300
2025/10/22 4,372 4,401 4,337 4,391 1,311,300
2025/10/21 4,358 4,378 4,301 4,315 1,520,300
2025/10/20 4,349 4,349 4,294 4,320 1,317,300
2025/10/17 4,231 4,284 4,210 4,263 1,699,500
2025/10/16 4,400 4,400 4,269 4,277 1,740,300
2025/10/15 4,356 4,364 4,303 4,330 1,998,200
2025/10/14 4,273 4,374 4,257 4,308 3,000,900
2025/10/10 4,410 4,421 4,320 4,343 2,791,200
2025/10/09 4,469 4,488 4,410 4,410 2,209,900
2025/10/08 4,480 4,510 4,423 4,436 2,363,600
2025/10/07 4,431 4,473 4,405 4,453 2,626,200
2025/10/06 4,461 4,461 4,362 4,426 2,730,600
2025/10/03 4,146 4,230 4,137 4,230 1,562,600
2025/10/02 4,122 4,204 4,120 4,154 2,163,000
2025/10/01 4,172 4,190 4,096 4,172 2,534,300
2025/09/30 4,037 4,102 4,022 4,102 2,229,900
2025/09/29 4,130 4,185 4,058 4,078 1,787,900
2025/09/26 4,207 4,255 4,190 4,190 2,273,100
2025/09/25 4,207 4,211 4,137 4,169 1,901,700
2025/09/24 4,175 4,175 4,095 4,141 1,895,500

このページの先頭へ