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

このページの先頭へ