7203 トヨタ自動車(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-10-302,6852,740.52,6802,711.541,528,4002,711.50
2024-10-292,7092,7202,685.52,699.522,183,3002,699.50
2024-10-282,6152,720.52,607.52,70734,954,2002,707
2024-10-252,594.52,6192,5762,60018,218,0002,600
2024-10-242,5892,619.52,556.52,602.526,146,1002,602.50
2024-10-232,573.52,655.52,5722,620.535,439,9002,620.50
2024-10-222,567.52,576.52,527.52,54522,643,9002,545
2024-10-212,5502,571.52,533.52,541.517,422,5002,541.50
2024-10-182,574.52,574.52,5372,552.517,752,4002,552.50
2024-10-172,5492,582.52,5452,550.523,200,4002,550.50
2024-10-162,527.52,5692,512.52,525.522,755,5002,525.50
2024-10-152,5922,5992,5552,55522,768,9002,555
2024-10-112,5862,595.52,5602,56220,472,1002,562
2024-10-102,5962,6172,5792,58125,652,7002,581
2024-10-092,5912,594.52,545.52,563.521,033,3002,563.50
2024-10-082,605.52,618.52,556.52,56826,579,1002,568
2024-10-072,6592,662.52,6312,645.531,459,3002,645.50
2024-10-042,6002,605.52,573.52,58622,315,2002,586
2024-10-032,6292,649.52,5902,601.531,757,3002,601.50
2024-10-022,5502,5952,5462,569.525,911,7002,569.50
2024-10-012,5692,603.52,5592,59631,990,9002,596
2024-09-302,600.52,6242,525.52,542.562,903,5002,542.50
2024-09-272,746.52,777.52,677.52,751.538,750,1002,751.50
2024-09-262,671.52,726.52,650.52,726.537,741,9002,726.50
2024-09-252,609.52,6652,6082,643.527,114,9002,643.50
2024-09-242,661.52,6662,6102,61729,192,3002,617
2024-09-202,6672,6682,6122,63440,654,4002,634
2024-09-192,5852,6332,560.52,610.540,450,1002,610.50
2024-09-182,450.52,486.52,4412,48528,165,9002,485
2024-09-172,436.52,458.52,367.52,40633,434,8002,406
2024-09-132,4822,497.52,4462,45533,002,9002,455
2024-09-122,4852,5162,4722,51329,466,9002,513
2024-09-112,4502,478.52,391.52,42231,044,8002,422
2024-09-102,5172,5372,4912,499.522,733,8002,499.50
2024-09-092,4982,5072,4492,50032,686,4002,500
2024-09-062,566.52,6022,5522,582.527,452,8002,582.50
2024-09-052,5942,652.52,5862,61629,116,8002,616
2024-09-042,677.52,724.52,6712,67437,121,6002,674
2024-09-032,784.52,8072,7702,77218,096,8002,772
2024-09-022,789.52,821.52,7552,78124,733,1002,781
2024-08-302,7072,786.52,7042,759.552,860,5002,759.50
2024-08-292,736.52,753.52,720.52,720.524,292,2002,720.50
2024-08-282,6992,7562,6972,746.544,921,6002,746.50
2024-08-272,610.52,6522,6002,64419,290,3002,644
2024-08-262,6362,6492,5762,597.528,414,6002,597.50
2024-08-232,6752,6942,6522,68218,906,7002,682
2024-08-222,6612,6732,637.52,66524,796,0002,665
2024-08-212,6532,6972,6442,692.518,491,3002,692.50
2024-08-202,705.52,707.52,6632,68721,607,5002,687
2024-08-192,7302,7422,651.52,660.528,364,2002,660.50
2024-08-162,7452,748.52,702.52,744.539,285,8002,744.50
2024-08-152,6422,692.52,630.52,657.532,786,6002,657.50
2024-08-142,5652,636.52,560.52,61639,296,9002,616
2024-08-132,4942,534.52,4842,52927,855,6002,529
2024-08-092,491.52,5032,4122,447.546,964,7002,447.50
2024-08-082,4602,5062,435.52,45142,502,7002,451
2024-08-072,4002,5932,3712,500.559,251,5002,500.50
2024-08-062,5322,551.52,4052,51868,201,4002,518
2024-08-052,4502,4612,1832,23283,087,2002,232
2024-08-022,5762,6522,5382,58569,193,0002,585
2024-08-012,9012,9122,6982,69980,069,4002,699
2024-07-312,9292,9622,870.52,94946,261,1002,949
2024-07-302,9673,0242,9442,996.523,232,0002,996.50
2024-07-292,9582,9882,9322,96728,260,5002,967
2024-07-263,0063,0082,9082,90940,132,1002,909
2024-07-253,0403,0643,0063,02030,179,6003,020
2024-07-243,1253,1743,0923,10026,675,1003,100
2024-07-233,1303,1563,0843,10921,568,2003,109
2024-07-223,1053,1173,0853,09016,865,2003,090
2024-07-193,1473,1593,1103,13318,962,2003,133
2024-07-183,1513,1853,1413,14125,086,9003,141
2024-07-173,2643,2853,2473,25416,439,9003,254
2024-07-163,2943,3063,2683,26916,490,1003,269
2024-07-123,2493,2923,2403,27423,807,4003,274
2024-07-113,3233,3263,2833,28422,399,0003,284
2024-07-103,2613,2993,2563,29123,264,1003,291
2024-07-093,2723,2963,2323,27025,590,5003,270
2024-07-083,3193,3193,2773,28520,618,8003,285
2024-07-053,3843,3993,3113,31924,261,8003,319
2024-07-043,3513,3993,3373,39123,049,3003,391
2024-07-033,3453,3483,2933,32523,954,6003,325
2024-07-023,2853,3383,2673,33330,146,3003,333
2024-07-013,3253,3263,2613,28423,624,8003,284
2024-06-283,2993,3143,2713,29026,051,6003,290
2024-06-273,3003,3013,2483,26358,733,8003,263
2024-06-263,3153,3173,2513,27631,440,9003,276
2024-06-253,1993,3073,1683,29644,118,5003,296
2024-06-243,1233,1773,1143,15030,864,6003,150
2024-06-213,1023,1363,0743,07432,553,7003,074
2024-06-203,0913,0943,0513,08415,757,1003,084
2024-06-193,0763,1133,0693,10717,496,2003,107
2024-06-183,0683,0863,0413,05219,056,0003,052
2024-06-173,0563,0633,0103,03628,829,8003,036
2024-06-143,0583,1323,0553,11640,221,4003,116
2024-06-133,2263,2273,1273,12826,927,9003,128
2024-06-123,2003,2183,1913,20917,408,7003,209
2024-06-113,2623,3063,2473,25419,196,4003,254
2024-06-103,2363,2893,2233,27217,848,4003,272
2024-06-073,2663,2713,1943,21924,229,5003,219
2024-06-063,2583,3023,2493,27323,424,7003,273
2024-06-053,2503,2593,2033,21829,958,3003,218
2024-06-043,3003,3393,2843,29831,397,2003,298
2024-06-033,4023,4283,3213,34134,205,7003,341
2024-05-313,3703,4013,3483,40134,664,5003,401
2024-05-303,3503,3583,3073,33023,500,0003,330
2024-05-293,4353,4523,3903,39019,973,0003,390
2024-05-283,4403,4523,4163,44814,393,4003,448
2024-05-273,4193,4503,4033,45014,620,9003,450
2024-05-243,3203,4073,3093,39320,602,3003,393
2024-05-233,3873,4163,3513,40316,120,4003,403
2024-05-223,4243,4293,3853,38819,191,5003,388
2024-05-213,4673,4793,4213,43716,456,2003,437
2024-05-203,4383,4783,4173,44723,715,9003,447
2024-05-173,3673,4383,3533,43622,329,6003,436
2024-05-163,4053,4073,3193,35229,023,0003,352
2024-05-153,4093,4573,4053,40823,592,6003,408
2024-05-143,3503,4343,3493,38931,178,1003,389
2024-05-133,4173,4343,3513,36630,544,3003,366
2024-05-103,5043,5403,3863,42550,941,7003,425
2024-05-093,5953,5953,4733,52840,742,4003,528
2024-05-083,5473,6743,4533,57968,295,0003,579
2024-05-073,6503,6503,5623,59925,496,6003,599
2024-05-023,5813,6223,5593,58120,164,9003,581
2024-05-013,6003,6593,5763,60527,076,0003,605
2024-04-303,5773,6403,5563,63835,459,1003,638
2024-04-263,5023,5493,4683,51030,255,3003,510
2024-04-253,5603,6043,4973,49727,833,1003,497
2024-04-243,5513,6203,5263,61829,269,7003,618
2024-04-233,5923,5943,4923,51121,861,9003,511
2024-04-223,5403,6103,5013,51726,643,7003,517
2024-04-193,5503,5693,4533,52235,457,3003,522
2024-04-183,5673,6343,5593,60220,201,9003,602
2024-04-173,6863,6913,5703,59724,105,1003,597
2024-04-163,7423,7533,6303,64929,226,3003,649
2024-04-153,7213,7673,6853,76721,091,5003,767
2024-04-123,8133,8153,7553,76721,094,1003,767
2024-04-113,7223,7953,7213,78123,458,7003,781
2024-04-103,7503,7603,7223,74017,062,7003,740
2024-04-093,7403,7763,7163,77622,518,4003,776
2024-04-083,6653,7003,6423,69823,272,6003,698
2024-04-053,6053,6323,5683,61926,966,8003,619
2024-04-043,6703,7393,6523,66733,637,8003,667
2024-04-033,6333,6563,5973,62030,222,4003,620
2024-04-023,6853,7053,6163,63331,273,8003,633
2024-04-013,8013,8243,6163,63938,828,1003,639
2024-03-293,8043,8333,7923,79222,515,1003,792
2024-03-283,8393,8543,7823,80634,646,3003,806
2024-03-273,8753,8913,8463,85335,165,5003,853
2024-03-263,8293,8603,7893,85030,536,0003,850
2024-03-253,8503,8863,8233,83028,829,3003,830
2024-03-223,8293,8903,8113,87238,840,7003,872
2024-03-213,8003,8293,7763,79945,118,2003,799
2024-03-193,5743,6753,5593,67533,925,9003,675
2024-03-183,5153,5763,5043,56726,489,6003,567
2024-03-153,4333,5093,4243,48833,847,8003,488
2024-03-143,4503,4633,4153,44521,846,1003,445
2024-03-133,5063,5363,4053,44432,358,8003,444
2024-03-123,4413,4753,3983,47540,384,8003,475
2024-03-113,5003,5303,4433,49834,641,4003,498
2024-03-083,6443,6653,5953,61039,889,7003,610
2024-03-073,7993,8113,6403,66044,389,4003,660
2024-03-063,7293,7723,6903,76931,920,9003,769
2024-03-053,6653,7423,6413,72931,082,8003,729
2024-03-043,6943,7043,6363,66233,112,1003,662
2024-03-013,5953,6893,5863,68029,522,2003,680
2024-02-293,5603,6293,5403,62142,143,9003,621
2024-02-283,5883,5993,5413,57021,824,8003,570
2024-02-273,6003,6033,5663,58226,141,0003,582
2024-02-263,5503,6073,5223,56536,879,0003,565
2024-02-223,4503,5303,4443,52145,277,1003,521
2024-02-213,4003,4363,3963,42927,204,7003,429
2024-02-203,4503,4733,3693,41432,113,8003,414
2024-02-193,4143,4493,4013,43018,623,2003,430
2024-02-163,4403,4533,3963,41439,276,0003,414
2024-02-153,4153,4163,3513,38231,611,4003,382
2024-02-143,4533,4643,3613,38540,613,0003,385
2024-02-133,3663,4593,3503,45650,279,0003,456
2024-02-093,3603,3703,2963,32338,909,9003,323
2024-02-083,3303,4093,2833,35065,539,3003,350
2024-02-073,1953,3643,1903,26090,841,0003,260
2024-02-062,999.53,1482,951.53,13580,031,6003,135
2024-02-052,995.53,0072,9592,99229,891,1002,992
2024-02-022,963.52,9662,9382,951.524,939,8002,951.50
2024-02-012,940.52,9602,9312,94529,852,2002,945
2024-01-312,9403,0002,9393,00028,387,2003,000
2024-01-302,9502,983.52,9312,959.530,914,3002,959.50
2024-01-292,9292,9942,9282,983.539,361,5002,983.50
2024-01-262,9502,9502,888.52,892.533,005,6002,892.50
2024-01-252,9672,986.52,9382,96428,781,4002,964
2024-01-243,0003,0182,9522,959.528,933,3002,959.50
2024-01-232,9973,0342,9712,99140,894,1002,991
2024-01-222,9652,987.52,956.52,98227,665,3002,982
2024-01-192,9852,9852,9372,96238,896,9002,962
2024-01-182,8802,9642,8732,931.545,748,1002,931.50
2024-01-172,8802,9202,846.52,856.542,925,4002,856.50
2024-01-162,8652,869.52,840.52,854.523,810,7002,854.50
2024-01-152,8542,8752,8302,86124,015,7002,861
2024-01-122,8802,8832,820.52,83734,169,2002,837
2024-01-112,8272,867.52,8272,84449,003,1002,844
2024-01-102,6842,7522,679.52,74533,701,2002,745
2024-01-092,7152,7162,662.52,69430,486,1002,694
2024-01-052,643.52,7082,643.52,701.530,515,5002,701.50
2024-01-042,6052,6352,5722,63529,812,9002,635

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