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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,882 | 2,918 | 2,863 | 2,869 | 1,827,100 |
| 2024/07/25 | 2,947 | 2,952 | 2,875 | 2,882 | 2,322,600 |
| 2024/07/24 | 3,028 | 3,039 | 2,996 | 2,996 | 1,545,700 |
| 2024/07/23 | 3,051 | 3,067 | 3,026 | 3,035 | 1,552,400 |
| 2024/07/22 | 3,080 | 3,088 | 3,030 | 3,044 | 1,571,900 |
| 2024/07/19 | 3,115 | 3,115 | 3,071 | 3,095 | 1,407,700 |
| 2024/07/18 | 3,124 | 3,178 | 3,110 | 3,138 | 1,408,100 |
| 2024/07/17 | 3,211 | 3,232 | 3,190 | 3,194 | 1,339,700 |
| 2024/07/16 | 3,171 | 3,212 | 3,166 | 3,188 | 1,175,900 |
| 2024/07/12 | 3,227 | 3,228 | 3,165 | 3,165 | 2,811,200 |
| 2024/07/11 | 3,257 | 3,274 | 3,235 | 3,249 | 2,238,000 |
| 2024/07/10 | 3,224 | 3,237 | 3,184 | 3,217 | 2,178,000 |
| 2024/07/09 | 3,237 | 3,280 | 3,215 | 3,247 | 2,043,300 |
| 2024/07/08 | 3,277 | 3,279 | 3,238 | 3,239 | 1,873,600 |
| 2024/07/05 | 3,324 | 3,341 | 3,264 | 3,278 | 1,472,500 |
| 2024/07/04 | 3,260 | 3,333 | 3,259 | 3,324 | 2,011,000 |
| 2024/07/03 | 3,232 | 3,257 | 3,198 | 3,247 | 2,169,000 |
| 2024/07/02 | 3,166 | 3,244 | 3,157 | 3,231 | 2,123,600 |
| 2024/07/01 | 3,200 | 3,215 | 3,175 | 3,177 | 2,369,700 |
| 2024/06/28 | 3,128 | 3,143 | 3,108 | 3,132 | 2,686,600 |
| 2024/06/27 | 3,161 | 3,170 | 3,091 | 3,119 | 1,874,600 |
| 2024/06/27 | 1 -> 3.00 分割 | ||||
| 2024/06/26 | 9,550 | 9,556 | 9,382 | 9,497 | 1,026,500 |
| 2024/06/25 | 9,249 | 9,545 | 9,207 | 9,538 | 1,137,000 |
| 2024/06/24 | 8,965 | 9,117 | 8,915 | 9,115 | 1,035,000 |
| 2024/06/21 | 8,950 | 8,986 | 8,829 | 8,878 | 927,100 |
| 2024/06/20 | 8,770 | 8,910 | 8,755 | 8,910 | 775,700 |
| 2024/06/19 | 8,819 | 8,880 | 8,777 | 8,880 | 664,300 |
| 2024/06/18 | 8,830 | 8,851 | 8,737 | 8,825 | 1,009,700 |
| 2024/06/17 | 8,920 | 8,939 | 8,766 | 8,812 | 1,260,300 |
| 2024/06/14 | 8,955 | 9,153 | 8,930 | 9,137 | 1,511,100 |
| 2024/06/13 | 9,168 | 9,218 | 8,936 | 8,958 | 910,200 |
| 2024/06/12 | 9,251 | 9,273 | 9,180 | 9,221 | 585,300 |
| 2024/06/11 | 9,360 | 9,412 | 9,275 | 9,320 | 582,200 |
| 2024/06/10 | 9,152 | 9,335 | 9,152 | 9,320 | 540,200 |
| 2024/06/07 | 9,100 | 9,190 | 9,084 | 9,172 | 559,000 |
| 2024/06/06 | 9,099 | 9,164 | 9,068 | 9,092 | 670,300 |
| 2024/06/05 | 9,287 | 9,299 | 9,033 | 9,098 | 1,134,300 |
| 2024/06/04 | 9,483 | 9,508 | 9,290 | 9,402 | 984,600 |
| 2024/06/03 | 9,638 | 9,730 | 9,553 | 9,553 | 891,500 |
| 2024/05/31 | 9,507 | 9,583 | 9,406 | 9,539 | 2,404,000 |
| 2024/05/30 | 9,583 | 9,584 | 9,288 | 9,493 | 1,114,700 |
| 2024/05/29 | 9,699 | 9,742 | 9,561 | 9,583 | 680,000 |
| 2024/05/28 | 9,619 | 9,688 | 9,569 | 9,673 | 701,700 |
| 2024/05/27 | 9,530 | 9,596 | 9,478 | 9,589 | 482,700 |
| 2024/05/24 | 9,300 | 9,508 | 9,265 | 9,458 | 667,000 |
| 2024/05/23 | 9,444 | 9,538 | 9,332 | 9,538 | 584,900 |
| 2024/05/22 | 9,600 | 9,614 | 9,471 | 9,471 | 830,800 |
| 2024/05/21 | 9,594 | 9,676 | 9,570 | 9,584 | 694,800 |
| 2024/05/20 | 9,550 | 9,713 | 9,545 | 9,632 | 867,100 |
| 2024/05/17 | 9,620 | 9,668 | 9,531 | 9,581 | 775,900 |
| 2024/05/16 | 9,629 | 9,707 | 9,438 | 9,645 | 896,300 |
| 2024/05/15 | 9,607 | 9,767 | 9,589 | 9,629 | 627,300 |
| 2024/05/14 | 9,600 | 9,714 | 9,443 | 9,567 | 875,800 |
| 2024/05/13 | 9,734 | 9,804 | 9,665 | 9,671 | 679,600 |
| 2024/05/10 | 9,829 | 10,000 | 9,772 | 9,787 | 805,700 |
| 2024/05/09 | 9,809 | 9,843 | 9,685 | 9,709 | 796,900 |
| 2024/05/08 | 10,125 | 10,125 | 9,762 | 9,828 | 918,600 |
| 2024/05/07 | 10,110 | 10,130 | 9,948 | 10,130 | 751,800 |
| 2024/05/02 | 9,928 | 10,090 | 9,850 | 10,025 | 891,400 |
| 2024/05/01 | 9,880 | 9,935 | 9,722 | 9,788 | 892,200 |
| 2024/04/30 | 9,970 | 10,265 | 9,869 | 10,080 | 1,330,700 |
| 2024/04/26 | 9,706 | 9,744 | 9,525 | 9,670 | 975,200 |
| 2024/04/25 | 9,749 | 9,823 | 9,586 | 9,627 | 808,300 |
| 2024/04/24 | 9,649 | 9,850 | 9,627 | 9,850 | 951,600 |
| 2024/04/23 | 9,500 | 9,533 | 9,410 | 9,504 | 752,600 |
| 2024/04/22 | 9,307 | 9,524 | 9,294 | 9,398 | 830,800 |
| 2024/04/19 | 9,500 | 9,534 | 9,084 | 9,306 | 1,288,000 |
| 2024/04/18 | 9,523 | 9,639 | 9,453 | 9,532 | 741,100 |
| 2024/04/17 | 9,750 | 9,768 | 9,531 | 9,629 | 687,300 |
| 2024/04/16 | 9,980 | 10,030 | 9,761 | 9,794 | 724,200 |
| 2024/04/15 | 9,982 | 10,105 | 9,894 | 10,105 | 755,600 |
| 2024/04/12 | 10,340 | 10,395 | 10,215 | 10,320 | 745,000 |
| 2024/04/11 | 9,902 | 10,190 | 9,867 | 10,120 | 481,800 |
| 2024/04/10 | 10,270 | 10,275 | 10,065 | 10,110 | 486,800 |
| 2024/04/09 | 10,170 | 10,320 | 10,135 | 10,295 | 470,300 |
| 2024/04/08 | 10,050 | 10,125 | 9,964 | 10,070 | 441,100 |
| 2024/04/05 | 9,919 | 9,994 | 9,824 | 9,971 | 696,600 |
| 2024/04/04 | 10,170 | 10,315 | 10,045 | 10,085 | 745,000 |
| 2024/04/03 | 9,901 | 10,040 | 9,783 | 9,934 | 649,400 |
| 2024/04/02 | 9,993 | 10,150 | 9,914 | 9,972 | 714,500 |
| 2024/04/01 | 10,360 | 10,405 | 9,788 | 9,843 | 713,000 |
| 2024/03/29 | 10,215 | 10,330 | 10,150 | 10,265 | 1,039,500 |
| 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 |