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
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

このページの先頭へ