株式
  1. HOME >
  2. 株価時系列 >
  3. 7203

7203 トヨタ自動車(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-10-233,1003,1123,0573,09118,085,4003,091
2025-10-223,0753,1623,0743,10449,951,1003,104
2025-10-213,0173,0212,9883,00516,336,7003,005
2025-10-202,988.53,0032,9713,00320,574,6003,003
2025-10-172,9202,960.52,9202,933.514,316,9002,933.50
2025-10-162,9642,979.52,937.52,954.519,598,5002,954.50
2025-10-152,8982,919.52,888.52,913.518,470,7002,913.50
2025-10-142,848.52,8982,831.52,871.524,550,5002,871.50
2025-10-102,926.52,939.52,8912,898.525,255,7002,898.50
2025-10-093,0003,0022,9352,947.528,589,8002,947.50
2025-10-083,0503,0753,0003,00931,036,9003,009
2025-10-073,0003,0352,997.53,02331,197,7003,023
2025-10-063,0103,0222,963.52,97445,597,7002,974
2025-10-032,8062,8402,7942,839.514,005,7002,839.50
2025-10-022,7982,8322,7872,80522,099,3002,805
2025-10-012,826.52,8332,7912,821.526,571,7002,821.50
2025-09-302,8602,8602,821.52,849.522,116,9002,849.50
2025-09-292,9202,9242,863.52,87024,786,3002,870
2025-09-262,9782,999.52,9582,969.532,053,9002,969.50
2025-09-252,9552,9662,9352,961.519,580,5002,961.50
2025-09-242,9552,9562,9212,929.521,777,5002,929.50
2025-09-222,9232,974.52,9202,96418,457,4002,964
2025-09-192,957.52,9852,917.52,92339,502,9002,923
2025-09-182,966.52,9722,9282,940.520,542,8002,940.50
2025-09-172,9302,954.52,9192,950.518,883,4002,950.50
2025-09-162,9002,9442,895.52,934.522,117,1002,934.50
2025-09-122,897.52,904.52,884.52,88922,253,6002,889
2025-09-112,8802,886.52,8582,886.523,863,9002,886.50
2025-09-102,9292,9302,896.52,913.521,880,4002,913.50
2025-09-092,9802,9882,9422,94920,893,1002,949
2025-09-082,9782,9792,945.52,97020,701,3002,970
2025-09-053,0003,0062,9092,962.539,740,4002,962.50
2025-09-042,8742,9152,866.52,90520,172,3002,905
2025-09-032,8552,8772,8412,851.522,723,6002,851.50
2025-09-022,8582,8822,843.52,86916,428,5002,869
2025-09-012,8722,8862,8452,858.514,369,1002,858.50
2025-08-292,904.52,9112,8662,87322,056,6002,873
2025-08-282,9012,9252,8872,91921,577,2002,919
2025-08-272,9032,911.52,8772,904.515,271,7002,904.50
2025-08-262,9402,953.52,891.52,898.524,050,8002,898.50
2025-08-252,9933,0102,9232,94019,219,1002,940
2025-08-222,9262,9432,898.52,94317,269,6002,943
2025-08-212,9362,9372,8972,90415,393,5002,904
2025-08-202,9402,9822,9242,93722,852,7002,937
2025-08-192,9422,9782,911.52,92528,833,9002,925
2025-08-182,8642,9052,8582,90322,691,0002,903
2025-08-152,8552,8662,8412,85420,036,9002,854
2025-08-142,8502,8562,8052,80521,262,7002,805
2025-08-132,899.52,9262,8652,87535,352,3002,875
2025-08-122,8022,8682,7912,85541,157,8002,855
2025-08-082,699.52,804.52,686.52,77352,683,9002,773
2025-08-072,7232,7412,655.52,68055,966,8002,680
2025-08-062,7052,750.52,6992,72124,559,8002,721
2025-08-052,671.52,7012,6542,67919,623,5002,679
2025-08-042,6422,6852,640.52,67524,277,7002,675
2025-08-012,7152,7452,7042,724.528,121,9002,724.50
2025-07-312,7502,756.52,6942,696.531,733,9002,696.50
2025-07-302,7402,756.52,707.52,743.522,891,9002,743.50
2025-07-292,7802,783.52,7292,741.524,229,1002,741.50
2025-07-282,8092,818.52,7802,80528,105,1002,805
2025-07-252,8162,8302,7682,78736,978,0002,787
2025-07-242,8502,897.52,823.52,844.576,238,5002,844.50
2025-07-232,6602,9052,6362,854.5184,109,6002,854.50
2025-07-222,496.52,518.52,4712,496.522,144,0002,496.50
2025-07-182,5282,528.52,5012,51612,975,5002,516
2025-07-172,5002,520.52,495.52,520.516,570,2002,520.50
2025-07-162,547.52,547.52,5052,509.517,977,3002,509.50
2025-07-152,5502,5632,520.52,53221,037,0002,532
2025-07-142,5122,543.52,5092,531.516,698,8002,531.50
2025-07-112,501.52,524.52,4772,50825,922,8002,508
2025-07-102,4792,482.52,4632,473.526,257,0002,473.50
2025-07-092,4992,533.52,478.52,487.531,320,4002,487.50
2025-07-082,4562,4862,451.52,46532,336,4002,465
2025-07-072,5002,5022,4422,453.520,788,7002,453.50
2025-07-042,5242,529.52,4792,484.519,876,9002,484.50
2025-07-032,465.52,5402,448.52,511.534,098,6002,511.50
2025-07-022,4502,480.52,4432,465.524,281,2002,465.50
2025-07-012,4902,4932,447.52,45324,298,2002,453
2025-06-302,5352,5382,4902,49329,284,5002,493
2025-06-272,4992,551.52,486.52,52733,017,8002,527
2025-06-262,4412,4622,4342,456.527,545,8002,456.50
2025-06-252,5042,5062,4452,460.522,587,2002,460.50
2025-06-242,528.52,535.52,4752,49020,203,7002,490
2025-06-232,5002,500.52,4642,493.518,469,9002,493.50
2025-06-202,5112,541.52,502.52,502.580,814,5002,502.50
2025-06-192,5562,564.52,5222,525.516,444,7002,525.50
2025-06-182,5252,5752,520.52,56918,221,7002,569
2025-06-172,5352,5512,530.52,53818,263,0002,538
2025-06-162,580.52,5862,5542,554.519,281,9002,554.50
2025-06-132,5862,5892,5392,55536,054,8002,555
2025-06-122,6452,6482,6082,616.522,784,4002,616.50
2025-06-112,6702,6782,6522,65616,367,5002,656
2025-06-102,6532,663.52,6402,657.519,556,8002,657.50
2025-06-092,6702,6722,6372,64013,584,2002,640
2025-06-062,630.52,6642,6302,65218,571,2002,652
2025-06-052,6852,694.52,6402,650.524,997,4002,650.50
2025-06-042,7302,7352,7002,724.525,102,6002,724.50
2025-06-032,681.52,6842,6552,67517,203,1002,675
2025-06-022,737.52,742.52,686.52,69123,342,8002,691
2025-05-302,668.52,7692,6622,76957,613,1002,769
2025-05-292,7072,7422,6972,734.530,752,5002,734.50
2025-05-282,6802,680.52,631.52,631.519,119,3002,631.50
2025-05-272,6092,649.52,6042,64014,424,3002,640
2025-05-262,6242,6332,607.52,621.514,531,7002,621.50
2025-05-232,6472,649.52,620.52,623.515,124,4002,623.50
2025-05-222,6332,634.52,6122,62019,413,1002,620
2025-05-212,7002,7002,6622,662.520,330,2002,662.50
2025-05-202,724.52,727.52,649.52,672.525,009,1002,672.50
2025-05-192,642.52,6952,621.52,66519,721,4002,665
2025-05-162,6422,6522,5982,642.523,825,7002,642.50
2025-05-152,7092,7182,6472,65731,659,6002,657
2025-05-142,8302,832.52,7312,749.524,974,0002,749.50
2025-05-132,853.52,879.52,8462,85035,248,4002,850
2025-05-122,7262,7582,718.52,753.520,208,5002,753.50
2025-05-092,7502,756.52,685.52,719.537,497,4002,719.50
2025-05-082,7062,7402,632.52,671.547,881,9002,671.50
2025-05-072,760.52,7612,7022,70629,981,6002,706
2025-05-022,7982,8222,7732,78036,047,9002,780
2025-05-012,7272,752.52,708.52,75119,049,4002,751
2025-04-302,795.52,8012,7292,72941,601,7002,729
2025-04-282,724.52,8412,7192,786.554,204,4002,786.50
2025-04-252,699.52,7122,671.52,69029,523,2002,690
2025-04-242,6272,7182,6192,657.541,886,2002,657.50
2025-04-232,5612,5902,5352,58234,123,5002,582
2025-04-222,458.52,4852,4402,45919,734,0002,459
2025-04-212,530.52,538.52,4592,470.522,040,8002,470.50
2025-04-182,5062,5442,496.52,54416,944,8002,544
2025-04-172,498.52,520.52,4752,498.523,310,3002,498.50
2025-04-162,4972,5202,4612,49924,370,6002,499
2025-04-152,5262,5462,4992,49929,890,7002,499
2025-04-142,444.52,4822,4092,41026,268,1002,410
2025-04-112,4002,4412,350.52,42046,954,0002,420
2025-04-102,615.52,6212,508.52,54345,889,7002,543
2025-04-092,378.52,4192,3302,365.545,721,3002,365.50
2025-04-082,357.52,4662,3512,428.552,545,6002,428.50
2025-04-072,2502,3552,226.52,266.572,609,6002,266.50
2025-04-042,4402,4532,337.52,407.561,167,4002,407.50
2025-04-032,500.52,582.52,456.52,518.563,506,8002,518.50
2025-04-022,630.52,6612,594.52,65627,800,6002,656
2025-04-012,6492,656.52,616.52,630.526,218,1002,630.50
2025-03-312,630.52,6472,583.52,61643,466,8002,616
2025-03-282,7252,7282,6872,700.544,617,2002,700.50
2025-03-272,7802,828.52,7712,828.543,353,0002,828.50
2025-03-262,898.52,899.52,845.52,887.525,294,3002,887.50
2025-03-252,9162,9612,870.52,882.524,978,2002,882.50
2025-03-242,8742,889.52,849.52,86317,186,8002,863
2025-03-212,8512,8902,8382,844.529,746,0002,844.50
2025-03-192,8642,9272,8642,89225,594,7002,892
2025-03-182,7992,8572,7982,83929,267,3002,839
2025-03-172,7502,7922,7502,760.520,673,1002,760.50
2025-03-142,722.52,783.52,722.52,746.532,732,2002,746.50
2025-03-132,7602,7642,7192,71926,657,3002,719
2025-03-122,7502,7662,7302,761.523,961,1002,761.50
2025-03-112,770.52,779.52,7132,754.532,542,1002,754.50
2025-03-102,8132,8422,793.52,82917,383,8002,829
2025-03-072,749.52,8032,749.52,80325,194,2002,803
2025-03-062,8602,8862,817.52,822.524,713,9002,822.50
2025-03-052,7752,8752,7652,849.536,898,7002,849.50
2025-03-042,7452,776.52,7252,753.525,099,6002,753.50
2025-03-032,744.52,8022,723.52,79524,143,5002,795
2025-02-282,7362,745.52,6892,68993,767,0002,689
2025-02-272,735.52,7842,732.52,78422,615,0002,784
2025-02-262,701.52,729.52,668.52,72520,266,8002,725
2025-02-252,6502,7182,6502,710.520,544,6002,710.50
2025-02-212,6862,7112,6782,70621,153,3002,706
2025-02-202,730.52,7312,6862,710.522,794,1002,710.50
2025-02-192,7652,791.52,7442,755.519,526,1002,755.50
2025-02-182,7662,8292,7572,80418,272,3002,804
2025-02-172,793.52,799.52,738.52,773.525,063,5002,773.50
2025-02-142,868.52,8822,803.52,804.523,997,4002,804.50
2025-02-132,8502,8682,825.52,825.526,458,6002,825.50
2025-02-122,8052,8122,760.52,80029,015,3002,800
2025-02-102,8262,8432,8142,825.518,868,2002,825.50
2025-02-072,8602,876.52,8172,824.528,713,5002,824.50
2025-02-062,9613,0162,8952,903.537,833,5002,903.50
2025-02-052,8933,0252,8452,96361,048,3002,963
2025-02-042,907.52,9232,8682,87325,931,8002,873
2025-02-032,8252,8712,8012,824.540,169,7002,824.50
2025-01-312,9362,9882,9212,973.520,964,2002,973.50
2025-01-302,9272,963.52,922.52,94918,783,7002,949
2025-01-292,9172,936.52,898.52,93017,997,8002,930
2025-01-282,9002,9362,889.52,889.518,314,0002,889.50
2025-01-272,913.52,941.52,910.52,92218,257,2002,922
2025-01-242,8942,931.52,8632,882.524,980,8002,882.50
2025-01-232,8932,9282,8572,92521,725,6002,925
2025-01-222,9002,9352,892.52,915.524,169,4002,915.50
2025-01-212,9202,956.52,853.52,875.528,584,7002,875.50
2025-01-202,8372,894.52,8302,87025,039,1002,870
2025-01-172,8192,831.52,786.52,78822,690,4002,788
2025-01-162,8902,8942,8212,83725,970,4002,837
2025-01-152,930.52,943.52,891.52,90120,709,3002,901
2025-01-142,9322,9832,8982,907.528,127,6002,907.50
2025-01-102,9893,0272,9282,93226,369,2002,932
2025-01-093,0703,0712,997.53,00526,998,4003,005
2025-01-083,0503,0933,0423,07324,570,0003,073
2025-01-073,0043,1272,994.53,05244,700,9003,052
2025-01-063,1033,1043,0003,01141,298,5003,011

分割・併合履歴 ： [2021-09-29]1株→5株 [1991-06-25]1株→1.1株 [1990-06-26]1株→1.1株 [1989-06-27]1株→1.05株 [1988-12-24]1株→1.05株 [1985-06-26]1株→1.05株 [1984-06-27]1株→1.05株