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 |
|---|---|---|---|---|---|
| 2026/03/06 | 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 |
| 2025/09/22 | 4,111 | 4,161 | 4,111 | 4,144 | 1,229,300 |
| 2025/09/19 | 4,100 | 4,169 | 4,072 | 4,116 | 3,125,200 |
| 2025/09/18 | 4,100 | 4,103 | 4,036 | 4,065 | 1,597,100 |
| 2025/09/17 | 4,120 | 4,140 | 4,069 | 4,103 | 1,735,000 |
| 2025/09/16 | 4,198 | 4,210 | 4,094 | 4,146 | 2,831,400 |
| 2025/09/12 | 4,165 | 4,167 | 4,046 | 4,066 | 3,659,900 |
| 2025/09/11 | 4,007 | 4,015 | 3,950 | 3,971 | 1,549,600 |
| 2025/09/10 | 3,976 | 4,023 | 3,955 | 4,015 | 1,653,500 |
| 2025/09/09 | 4,057 | 4,059 | 3,948 | 3,976 | 1,745,300 |
| 2025/09/08 | 4,032 | 4,061 | 4,004 | 4,054 | 1,677,200 |
| 2025/09/05 | 4,058 | 4,069 | 3,976 | 4,006 | 1,532,900 |
| 2025/09/04 | 3,919 | 3,969 | 3,913 | 3,948 | 1,258,600 |
| 2025/09/03 | 3,978 | 3,998 | 3,898 | 3,919 | 2,102,900 |
| 2025/09/02 | 3,888 | 3,967 | 3,880 | 3,967 | 1,688,300 |
| 2025/09/01 | 3,927 | 3,937 | 3,852 | 3,894 | 1,746,600 |
| 2025/08/29 | 3,942 | 3,973 | 3,903 | 3,972 | 1,920,100 |
| 2025/08/28 | 3,894 | 3,966 | 3,889 | 3,952 | 1,821,400 |
| 2025/08/27 | 3,851 | 3,887 | 3,827 | 3,884 | 1,649,200 |
| 2025/08/26 | 3,860 | 3,889 | 3,822 | 3,861 | 5,935,400 |
| 2025/08/25 | 3,871 | 3,922 | 3,859 | 3,878 | 1,349,200 |
| 2025/08/22 | 3,813 | 3,841 | 3,797 | 3,840 | 1,103,600 |
| 2025/08/21 | 3,802 | 3,825 | 3,776 | 3,808 | 1,164,500 |
| 2025/08/20 | 3,857 | 3,869 | 3,799 | 3,816 | 1,723,600 |
| 2025/08/19 | 3,818 | 3,889 | 3,811 | 3,857 | 2,413,700 |
| 2025/08/18 | 3,798 | 3,818 | 3,761 | 3,775 | 2,309,000 |
| 2025/08/15 | 3,771 | 3,823 | 3,763 | 3,798 | 2,073,800 |
| 2025/08/14 | 3,889 | 3,898 | 3,755 | 3,762 | 2,591,900 |
| 2025/08/13 | 3,929 | 3,979 | 3,894 | 3,910 | 2,642,700 |
| 2025/08/12 | 3,960 | 4,015 | 3,894 | 3,902 | 3,406,700 |
| 2025/08/08 | 3,847 | 3,956 | 3,841 | 3,942 | 3,514,600 |
| 2025/08/07 | 3,800 | 3,847 | 3,780 | 3,829 | 2,579,600 |
| 2025/08/06 | 3,700 | 3,798 | 3,691 | 3,793 | 2,912,200 |
| 2025/08/05 | 3,580 | 3,672 | 3,577 | 3,669 | 2,983,400 |
| 2025/08/04 | 3,510 | 3,560 | 3,490 | 3,551 | 2,447,000 |
| 2025/08/01 | 3,541 | 3,624 | 3,522 | 3,580 | 3,427,300 |
| 2025/07/31 | 3,467 | 3,482 | 3,388 | 3,471 | 3,366,000 |
| 2025/07/30 | 3,472 | 3,488 | 3,445 | 3,445 | 2,187,900 |
| 2025/07/29 | 3,423 | 3,458 | 3,422 | 3,451 | 1,369,500 |
| 2025/07/28 | 3,493 | 3,495 | 3,453 | 3,465 | 1,364,100 |
| 2025/07/25 | 3,508 | 3,510 | 3,463 | 3,480 | 1,608,100 |
| 2025/07/24 | 3,458 | 3,520 | 3,442 | 3,493 | 2,246,300 |
| 2025/07/23 | 3,380 | 3,488 | 3,379 | 3,435 | 2,979,200 |
| 2025/07/22 | 3,280 | 3,305 | 3,259 | 3,276 | 1,260,400 |
| 2025/07/18 | 3,276 | 3,278 | 3,250 | 3,258 | 1,133,500 |
| 2025/07/17 | 3,227 | 3,268 | 3,220 | 3,256 | 1,567,900 |
| 2025/07/16 | 3,218 | 3,245 | 3,199 | 3,226 | 1,511,700 |
| 2025/07/15 | 3,225 | 3,228 | 3,186 | 3,200 | 1,435,100 |
| 2025/07/14 | 3,214 | 3,243 | 3,187 | 3,225 | 1,054,000 |
| 2025/07/11 | 3,290 | 3,290 | 3,222 | 3,231 | 1,638,000 |
| 2025/07/10 | 3,276 | 3,278 | 3,196 | 3,241 | 2,381,800 |
| 2025/07/09 | 3,200 | 3,243 | 3,190 | 3,233 | 1,638,700 |
| 2025/07/08 | 3,180 | 3,200 | 3,163 | 3,183 | 1,846,800 |
| 2025/07/07 | 3,215 | 3,226 | 3,180 | 3,189 | 1,076,500 |
| 2025/07/04 | 3,211 | 3,211 | 3,182 | 3,211 | 1,243,900 |
| 2025/07/03 | 3,205 | 3,230 | 3,186 | 3,206 | 2,541,200 |
| 2025/07/02 | 3,174 | 3,240 | 3,167 | 3,211 | 2,006,300 |
| 2025/07/01 | 3,223 | 3,230 | 3,184 | 3,201 | 1,798,400 |
| 2025/06/30 | 3,274 | 3,290 | 3,240 | 3,269 | 2,390,700 |
| 2025/06/27 | 3,213 | 3,258 | 3,193 | 3,236 | 2,288,200 |
| 2025/06/26 | 3,125 | 3,215 | 3,120 | 3,193 | 2,388,100 |
| 2025/06/25 | 3,123 | 3,131 | 3,093 | 3,112 | 1,666,500 |
| 2025/06/24 | 3,150 | 3,170 | 3,109 | 3,109 | 1,831,800 |
| 2025/06/23 | 3,175 | 3,179 | 3,110 | 3,125 | 1,353,800 |
| 2025/06/20 | 3,150 | 3,170 | 3,125 | 3,148 | 4,997,500 |
| 2025/06/19 | 3,151 | 3,180 | 3,114 | 3,130 | 1,642,700 |
| 2025/06/18 | 3,028 | 3,124 | 3,028 | 3,108 | 2,165,600 |
| 2025/06/17 | 3,003 | 3,047 | 3,000 | 3,045 | 1,111,700 |
| 2025/06/16 | 2,975 | 3,003 | 2,973 | 3,000 | 1,476,000 |
| 2025/06/13 | 3,000 | 3,005 | 2,941 | 2,952 | 2,746,600 |
| 2025/06/12 | 3,024 | 3,031 | 2,991 | 3,011 | 1,452,900 |
| 2025/06/11 | 3,001 | 3,018 | 2,992 | 3,016 | 1,246,000 |
| 2025/06/10 | 3,015 | 3,032 | 2,992 | 3,010 | 1,186,900 |
| 2025/06/09 | 3,019 | 3,055 | 2,994 | 3,004 | 969,100 |
| 2025/06/06 | 3,014 | 3,047 | 3,013 | 3,014 | 1,438,700 |
| 2025/06/05 | 3,032 | 3,042 | 3,003 | 3,021 | 1,382,400 |
| 2025/06/04 | 3,098 | 3,120 | 3,046 | 3,051 | 1,924,300 |
| 2025/06/03 | 3,056 | 3,074 | 2,983 | 3,010 | 1,656,800 |
| 2025/06/02 | 3,063 | 3,113 | 3,054 | 3,054 | 1,726,600 |
| 2025/05/30 | 3,010 | 3,080 | 2,989 | 3,070 | 2,518,300 |
| 2025/05/29 | 3,015 | 3,062 | 3,010 | 3,054 | 1,491,500 |
| 2025/05/28 | 3,048 | 3,048 | 2,999 | 2,999 | 1,966,400 |
| 2025/05/27 | 2,956 | 2,983 | 2,941 | 2,972 | 1,240,100 |
| 2025/05/26 | 2,965 | 2,989 | 2,959 | 2,961 | 1,523,900 |
| 2025/05/23 | 2,917 | 2,965 | 2,915 | 2,962 | 1,957,700 |
| 2025/05/22 | 2,921 | 2,931 | 2,904 | 2,927 | 1,730,300 |
| 2025/05/21 | 2,987 | 2,990 | 2,949 | 2,971 | 2,010,100 |
| 2025/05/20 | 3,030 | 3,060 | 2,952 | 2,981 | 2,088,700 |
| 2025/05/19 | 3,017 | 3,035 | 2,974 | 2,987 | 1,574,800 |
| 2025/05/16 | 3,014 | 3,028 | 2,983 | 3,024 | 1,778,000 |
| 2025/05/15 | 3,021 | 3,037 | 2,976 | 3,002 | 1,553,900 |
| 2025/05/14 | 3,081 | 3,096 | 3,028 | 3,035 | 2,127,900 |