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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/13 | 3,095 | 3,125 | 3,065 | 3,065 | 2,269,600 |
| 2025/05/12 | 3,000 | 3,050 | 2,992 | 3,025 | 2,232,500 |
| 2025/05/09 | 2,959 | 2,994 | 2,940 | 2,977 | 2,907,600 |
| 2025/05/08 | 2,917 | 2,939 | 2,900 | 2,909 | 1,746,200 |
| 2025/05/07 | 2,994 | 2,996 | 2,895 | 2,907 | 3,367,300 |
| 2025/05/02 | 2,968 | 3,003 | 2,935 | 2,944 | 3,108,700 |
| 2025/05/01 | 2,849 | 2,973 | 2,845 | 2,973 | 4,733,600 |
| 2025/04/30 | 2,670 | 2,825 | 2,647 | 2,825 | 4,967,300 |
| 2025/04/28 | 2,660 | 2,680 | 2,560 | 2,662 | 3,311,700 |
| 2025/04/25 | 2,556 | 2,573 | 2,521 | 2,573 | 1,589,200 |
| 2025/04/24 | 2,519 | 2,553 | 2,511 | 2,526 | 2,193,300 |
| 2025/04/23 | 2,515 | 2,515 | 2,462 | 2,485 | 1,596,000 |
| 2025/04/22 | 2,391 | 2,426 | 2,380 | 2,415 | 1,287,200 |
| 2025/04/21 | 2,415 | 2,415 | 2,366 | 2,374 | 1,189,000 |
| 2025/04/18 | 2,380 | 2,426 | 2,376 | 2,421 | 979,100 |
| 2025/04/17 | 2,357 | 2,396 | 2,351 | 2,391 | 1,309,600 |
| 2025/04/16 | 2,368 | 2,383 | 2,336 | 2,353 | 1,496,700 |
| 2025/04/15 | 2,400 | 2,409 | 2,348 | 2,368 | 1,404,300 |
| 2025/04/14 | 2,370 | 2,379 | 2,317 | 2,322 | 1,712,400 |
| 2025/04/11 | 2,284 | 2,341 | 2,250 | 2,325 | 2,750,800 |
| 2025/04/10 | 2,466 | 2,466 | 2,367 | 2,434 | 2,724,800 |
| 2025/04/09 | 2,217 | 2,246 | 2,168 | 2,197 | 2,418,400 |
| 2025/04/08 | 2,222 | 2,309 | 2,216 | 2,267 | 2,380,000 |
| 2025/04/07 | 2,102 | 2,202 | 2,072 | 2,122 | 3,414,800 |
| 2025/04/04 | 2,317 | 2,343 | 2,248 | 2,302 | 3,321,700 |
| 2025/04/03 | 2,340 | 2,397 | 2,335 | 2,393 | 2,648,100 |
| 2025/04/02 | 2,483 | 2,494 | 2,455 | 2,490 | 1,609,700 |
| 2025/04/01 | 2,519 | 2,528 | 2,488 | 2,502 | 2,570,400 |
| 2025/03/31 | 2,511 | 2,528 | 2,478 | 2,493 | 3,312,900 |
| 2025/03/28 | 2,645 | 2,657 | 2,592 | 2,611 | 2,154,500 |
| 2025/03/27 | 2,678 | 2,698 | 2,654 | 2,697 | 2,290,900 |
| 2025/03/26 | 2,689 | 2,707 | 2,663 | 2,691 | 1,740,800 |
| 2025/03/25 | 2,685 | 2,705 | 2,661 | 2,671 | 1,353,300 |
| 2025/03/24 | 2,673 | 2,681 | 2,634 | 2,654 | 1,565,000 |
| 2025/03/21 | 2,672 | 2,722 | 2,670 | 2,672 | 3,605,200 |
| 2025/03/19 | 2,687 | 2,750 | 2,685 | 2,722 | 1,576,000 |
| 2025/03/18 | 2,671 | 2,732 | 2,660 | 2,693 | 2,335,100 |
| 2025/03/17 | 2,593 | 2,638 | 2,592 | 2,621 | 1,555,200 |
| 2025/03/14 | 2,542 | 2,591 | 2,542 | 2,580 | 2,626,200 |
| 2025/03/13 | 2,577 | 2,590 | 2,554 | 2,554 | 1,765,100 |
| 2025/03/12 | 2,553 | 2,576 | 2,538 | 2,566 | 1,751,500 |
| 2025/03/11 | 2,573 | 2,579 | 2,522 | 2,575 | 1,783,800 |
| 2025/03/10 | 2,575 | 2,605 | 2,564 | 2,587 | 1,845,000 |
| 2025/03/07 | 2,557 | 2,595 | 2,533 | 2,582 | 2,143,700 |
| 2025/03/06 | 2,597 | 2,598 | 2,556 | 2,563 | 1,830,700 |
| 2025/03/05 | 2,525 | 2,567 | 2,521 | 2,557 | 1,961,600 |
| 2025/03/04 | 2,533 | 2,559 | 2,505 | 2,526 | 1,940,600 |
| 2025/03/03 | 2,532 | 2,588 | 2,500 | 2,566 | 2,360,800 |
| 2025/02/28 | 2,538 | 2,556 | 2,471 | 2,495 | 2,951,400 |
| 2025/02/27 | 2,532 | 2,577 | 2,527 | 2,552 | 1,994,500 |
| 2025/02/26 | 2,490 | 2,529 | 2,457 | 2,523 | 2,550,100 |
| 2025/02/25 | 2,432 | 2,498 | 2,432 | 2,475 | 3,169,300 |
| 2025/02/21 | 2,411 | 2,437 | 2,400 | 2,424 | 2,263,100 |
| 2025/02/20 | 2,437 | 2,440 | 2,386 | 2,406 | 1,818,200 |
| 2025/02/19 | 2,491 | 2,514 | 2,447 | 2,449 | 1,863,500 |
| 2025/02/18 | 2,480 | 2,499 | 2,455 | 2,484 | 1,763,400 |
| 2025/02/17 | 2,499 | 2,506 | 2,480 | 2,496 | 1,354,900 |
| 2025/02/14 | 2,510 | 2,538 | 2,490 | 2,497 | 2,312,100 |
| 2025/02/13 | 2,511 | 2,537 | 2,501 | 2,528 | 1,675,900 |
| 2025/02/12 | 2,526 | 2,529 | 2,475 | 2,477 | 2,657,600 |
| 2025/02/10 | 2,508 | 2,528 | 2,495 | 2,520 | 1,108,500 |
| 2025/02/07 | 2,522 | 2,543 | 2,481 | 2,520 | 1,996,900 |
| 2025/02/06 | 2,563 | 2,597 | 2,547 | 2,547 | 2,450,400 |
| 2025/02/05 | 2,540 | 2,581 | 2,535 | 2,564 | 1,663,300 |
| 2025/02/04 | 2,556 | 2,560 | 2,515 | 2,528 | 1,887,000 |
| 2025/02/03 | 2,541 | 2,587 | 2,497 | 2,531 | 3,509,000 |
| 2025/01/31 | 2,700 | 2,740 | 2,612 | 2,641 | 2,546,300 |
| 2025/01/30 | 2,658 | 2,702 | 2,654 | 2,690 | 1,616,800 |
| 2025/01/29 | 2,647 | 2,673 | 2,641 | 2,665 | 1,055,200 |
| 2025/01/28 | 2,650 | 2,678 | 2,625 | 2,649 | 1,460,600 |
| 2025/01/27 | 2,695 | 2,704 | 2,654 | 2,675 | 1,479,300 |
| 2025/01/24 | 2,698 | 2,704 | 2,645 | 2,645 | 1,480,200 |
| 2025/01/23 | 2,654 | 2,680 | 2,630 | 2,672 | 1,740,700 |
| 2025/01/22 | 2,640 | 2,665 | 2,630 | 2,648 | 1,342,100 |
| 2025/01/21 | 2,658 | 2,669 | 2,609 | 2,636 | 1,271,600 |
| 2025/01/20 | 2,600 | 2,650 | 2,599 | 2,639 | 1,073,900 |
| 2025/01/17 | 2,573 | 2,580 | 2,541 | 2,575 | 1,394,800 |
| 2025/01/16 | 2,614 | 2,622 | 2,584 | 2,591 | 1,649,200 |
| 2025/01/15 | 2,667 | 2,673 | 2,603 | 2,610 | 1,557,500 |
| 2025/01/14 | 2,678 | 2,701 | 2,622 | 2,655 | 2,135,400 |
| 2025/01/10 | 2,698 | 2,723 | 2,642 | 2,647 | 2,273,300 |
| 2025/01/09 | 2,710 | 2,730 | 2,669 | 2,684 | 1,592,500 |
| 2025/01/08 | 2,733 | 2,749 | 2,715 | 2,730 | 1,444,700 |
| 2025/01/07 | 2,717 | 2,735 | 2,687 | 2,721 | 2,182,700 |
| 2025/01/06 | 2,828 | 2,848 | 2,724 | 2,748 | 2,749,300 |
| 2024/12/30 | 2,842 | 2,866 | 2,825 | 2,828 | 1,966,600 |
| 2024/12/27 | 2,788 | 2,843 | 2,773 | 2,836 | 2,137,400 |
| 2024/12/26 | 2,722 | 2,783 | 2,720 | 2,775 | 1,557,000 |
| 2024/12/25 | 2,700 | 2,724 | 2,671 | 2,724 | 1,162,900 |
| 2024/12/24 | 2,688 | 2,705 | 2,678 | 2,692 | 860,400 |
| 2024/12/23 | 2,666 | 2,681 | 2,626 | 2,681 | 1,184,400 |
| 2024/12/20 | 2,652 | 2,675 | 2,639 | 2,645 | 2,233,100 |
| 2024/12/19 | 2,560 | 2,642 | 2,560 | 2,624 | 1,869,300 |
| 2024/12/18 | 2,580 | 2,619 | 2,580 | 2,599 | 1,676,600 |
| 2024/12/17 | 2,632 | 2,651 | 2,600 | 2,600 | 1,652,800 |
| 2024/12/16 | 2,631 | 2,649 | 2,618 | 2,632 | 1,363,600 |
| 2024/12/13 | 2,606 | 2,649 | 2,605 | 2,624 | 2,333,900 |
| 2024/12/12 | 2,668 | 2,687 | 2,651 | 2,651 | 1,683,100 |
| 2024/12/11 | 2,624 | 2,642 | 2,608 | 2,629 | 1,706,200 |
| 2024/12/10 | 2,647 | 2,658 | 2,602 | 2,607 | 1,716,000 |
| 2024/12/09 | 2,598 | 2,616 | 2,571 | 2,597 | 1,440,300 |
| 2024/12/06 | 2,580 | 2,593 | 2,561 | 2,592 | 1,125,800 |
| 2024/12/05 | 2,631 | 2,634 | 2,585 | 2,588 | 1,512,300 |
| 2024/12/04 | 2,657 | 2,663 | 2,600 | 2,608 | 1,540,800 |
| 2024/12/03 | 2,654 | 2,695 | 2,643 | 2,655 | 2,559,200 |
| 2024/12/02 | 2,586 | 2,657 | 2,572 | 2,649 | 2,395,100 |
| 2024/11/29 | 2,539 | 2,567 | 2,517 | 2,551 | 1,918,100 |
| 2024/11/28 | 2,534 | 2,575 | 2,528 | 2,555 | 1,239,300 |
| 2024/11/27 | 2,601 | 2,614 | 2,541 | 2,551 | 2,022,900 |
| 2024/11/26 | 2,670 | 2,685 | 2,591 | 2,622 | 1,736,000 |
| 2024/11/25 | 2,701 | 2,707 | 2,663 | 2,663 | 2,200,300 |
| 2024/11/22 | 2,675 | 2,703 | 2,654 | 2,654 | 1,486,400 |
| 2024/11/21 | 2,703 | 2,712 | 2,673 | 2,674 | 1,419,100 |
| 2024/11/20 | 2,728 | 2,750 | 2,685 | 2,703 | 1,325,300 |
| 2024/11/19 | 2,720 | 2,764 | 2,718 | 2,731 | 1,170,100 |
| 2024/11/18 | 2,699 | 2,725 | 2,686 | 2,705 | 1,215,500 |
| 2024/11/15 | 2,753 | 2,776 | 2,735 | 2,735 | 2,039,100 |
| 2024/11/14 | 2,720 | 2,780 | 2,712 | 2,744 | 1,639,500 |
| 2024/11/13 | 2,710 | 2,726 | 2,671 | 2,683 | 1,517,900 |
| 2024/11/12 | 2,731 | 2,764 | 2,719 | 2,736 | 1,573,700 |
| 2024/11/11 | 2,703 | 2,730 | 2,693 | 2,722 | 1,181,300 |
| 2024/11/08 | 2,798 | 2,798 | 2,680 | 2,690 | 3,155,900 |
| 2024/11/07 | 2,753 | 2,788 | 2,717 | 2,776 | 2,704,000 |
| 2024/11/06 | 2,650 | 2,730 | 2,635 | 2,711 | 2,401,500 |
| 2024/11/05 | 2,603 | 2,662 | 2,586 | 2,640 | 2,401,800 |
| 2024/11/01 | 2,502 | 2,582 | 2,502 | 2,561 | 3,566,500 |
| 2024/10/31 | 2,711 | 2,716 | 2,629 | 2,643 | 2,714,100 |
| 2024/10/30 | 2,671 | 2,716 | 2,671 | 2,698 | 9,464,000 |
| 2024/10/29 | 2,659 | 2,688 | 2,652 | 2,680 | 1,481,400 |
| 2024/10/28 | 2,600 | 2,689 | 2,599 | 2,667 | 1,672,700 |
| 2024/10/25 | 2,621 | 2,642 | 2,609 | 2,633 | 1,248,700 |
| 2024/10/24 | 2,660 | 2,676 | 2,611 | 2,651 | 1,586,200 |
| 2024/10/23 | 2,644 | 2,696 | 2,641 | 2,672 | 1,521,300 |
| 2024/10/22 | 2,669 | 2,709 | 2,636 | 2,652 | 2,044,200 |
| 2024/10/21 | 2,669 | 2,682 | 2,631 | 2,656 | 1,760,100 |
| 2024/10/18 | 2,683 | 2,689 | 2,654 | 2,671 | 1,426,900 |
| 2024/10/17 | 2,680 | 2,703 | 2,657 | 2,659 | 1,702,700 |
| 2024/10/16 | 2,618 | 2,668 | 2,601 | 2,668 | 1,711,400 |