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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,550 | 3,569 | 3,453 | 3,522 | 35,457,300 | 3,522 |
| 2024-04-18 | 3,567 | 3,634 | 3,559 | 3,602 | 20,201,900 | 3,602 |
| 2024-04-17 | 3,686 | 3,691 | 3,570 | 3,597 | 24,105,100 | 3,597 |
| 2024-04-16 | 3,742 | 3,753 | 3,630 | 3,649 | 29,226,300 | 3,649 |
| 2024-04-15 | 3,721 | 3,767 | 3,685 | 3,767 | 21,091,500 | 3,767 |
| 2024-04-12 | 3,813 | 3,815 | 3,755 | 3,767 | 21,094,100 | 3,767 |
| 2024-04-11 | 3,722 | 3,795 | 3,721 | 3,781 | 23,458,700 | 3,781 |
| 2024-04-10 | 3,750 | 3,760 | 3,722 | 3,740 | 17,062,700 | 3,740 |
| 2024-04-09 | 3,740 | 3,776 | 3,716 | 3,776 | 22,518,400 | 3,776 |
| 2024-04-08 | 3,665 | 3,700 | 3,642 | 3,698 | 23,272,600 | 3,698 |
| 2024-04-05 | 3,605 | 3,632 | 3,568 | 3,619 | 26,966,800 | 3,619 |
| 2024-04-04 | 3,670 | 3,739 | 3,652 | 3,667 | 33,637,800 | 3,667 |
| 2024-04-03 | 3,633 | 3,656 | 3,597 | 3,620 | 30,222,400 | 3,620 |
| 2024-04-02 | 3,685 | 3,705 | 3,616 | 3,633 | 31,273,800 | 3,633 |
| 2024-04-01 | 3,801 | 3,824 | 3,616 | 3,639 | 38,828,100 | 3,639 |
| 2024-03-29 | 3,804 | 3,833 | 3,792 | 3,792 | 22,515,100 | 3,792 |
| 2024-03-28 | 3,839 | 3,854 | 3,782 | 3,806 | 34,646,300 | 3,806 |
| 2024-03-27 | 3,875 | 3,891 | 3,846 | 3,853 | 35,165,500 | 3,853 |
| 2024-03-26 | 3,829 | 3,860 | 3,789 | 3,850 | 30,536,000 | 3,850 |
| 2024-03-25 | 3,850 | 3,886 | 3,823 | 3,830 | 28,829,300 | 3,830 |
| 2024-03-22 | 3,829 | 3,890 | 3,811 | 3,872 | 38,840,700 | 3,872 |
| 2024-03-21 | 3,800 | 3,829 | 3,776 | 3,799 | 45,118,200 | 3,799 |
| 2024-03-19 | 3,574 | 3,675 | 3,559 | 3,675 | 33,925,900 | 3,675 |
| 2024-03-18 | 3,515 | 3,576 | 3,504 | 3,567 | 26,489,600 | 3,567 |
| 2024-03-15 | 3,433 | 3,509 | 3,424 | 3,488 | 33,847,800 | 3,488 |
| 2024-03-14 | 3,450 | 3,463 | 3,415 | 3,445 | 21,846,100 | 3,445 |
| 2024-03-13 | 3,506 | 3,536 | 3,405 | 3,444 | 32,358,800 | 3,444 |
| 2024-03-12 | 3,441 | 3,475 | 3,398 | 3,475 | 40,384,800 | 3,475 |
| 2024-03-11 | 3,500 | 3,530 | 3,443 | 3,498 | 34,641,400 | 3,498 |
| 2024-03-08 | 3,644 | 3,665 | 3,595 | 3,610 | 39,889,700 | 3,610 |
| 2024-03-07 | 3,799 | 3,811 | 3,640 | 3,660 | 44,389,400 | 3,660 |
| 2024-03-06 | 3,729 | 3,772 | 3,690 | 3,769 | 31,920,900 | 3,769 |
| 2024-03-05 | 3,665 | 3,742 | 3,641 | 3,729 | 31,082,800 | 3,729 |
| 2024-03-04 | 3,694 | 3,704 | 3,636 | 3,662 | 33,112,100 | 3,662 |
| 2024-03-01 | 3,595 | 3,689 | 3,586 | 3,680 | 29,522,200 | 3,680 |
| 2024-02-29 | 3,560 | 3,629 | 3,540 | 3,621 | 42,143,900 | 3,621 |
| 2024-02-28 | 3,588 | 3,599 | 3,541 | 3,570 | 21,824,800 | 3,570 |
| 2024-02-27 | 3,600 | 3,603 | 3,566 | 3,582 | 26,141,000 | 3,582 |
| 2024-02-26 | 3,550 | 3,607 | 3,522 | 3,565 | 36,879,000 | 3,565 |
| 2024-02-22 | 3,450 | 3,530 | 3,444 | 3,521 | 45,277,100 | 3,521 |
| 2024-02-21 | 3,400 | 3,436 | 3,396 | 3,429 | 27,204,700 | 3,429 |
| 2024-02-20 | 3,450 | 3,473 | 3,369 | 3,414 | 32,113,800 | 3,414 |
| 2024-02-19 | 3,414 | 3,449 | 3,401 | 3,430 | 18,623,200 | 3,430 |
| 2024-02-16 | 3,440 | 3,453 | 3,396 | 3,414 | 39,276,000 | 3,414 |
| 2024-02-15 | 3,415 | 3,416 | 3,351 | 3,382 | 31,611,400 | 3,382 |
| 2024-02-14 | 3,453 | 3,464 | 3,361 | 3,385 | 40,613,000 | 3,385 |
| 2024-02-13 | 3,366 | 3,459 | 3,350 | 3,456 | 50,279,000 | 3,456 |
| 2024-02-09 | 3,360 | 3,370 | 3,296 | 3,323 | 38,909,900 | 3,323 |
| 2024-02-08 | 3,330 | 3,409 | 3,283 | 3,350 | 65,539,300 | 3,350 |
| 2024-02-07 | 3,195 | 3,364 | 3,190 | 3,260 | 90,841,000 | 3,260 |
| 2024-02-06 | 2,999.5 | 3,148 | 2,951.5 | 3,135 | 80,031,600 | 3,135 |
| 2024-02-05 | 2,995.5 | 3,007 | 2,959 | 2,992 | 29,891,100 | 2,992 |
| 2024-02-02 | 2,963.5 | 2,966 | 2,938 | 2,951.5 | 24,939,800 | 2,951.50 |
| 2024-02-01 | 2,940.5 | 2,960 | 2,931 | 2,945 | 29,852,200 | 2,945 |
| 2024-01-31 | 2,940 | 3,000 | 2,939 | 3,000 | 28,387,200 | 3,000 |
| 2024-01-30 | 2,950 | 2,983.5 | 2,931 | 2,959.5 | 30,914,300 | 2,959.50 |
| 2024-01-29 | 2,929 | 2,994 | 2,928 | 2,983.5 | 39,361,500 | 2,983.50 |
| 2024-01-26 | 2,950 | 2,950 | 2,888.5 | 2,892.5 | 33,005,600 | 2,892.50 |
| 2024-01-25 | 2,967 | 2,986.5 | 2,938 | 2,964 | 28,781,400 | 2,964 |
| 2024-01-24 | 3,000 | 3,018 | 2,952 | 2,959.5 | 28,933,300 | 2,959.50 |
| 2024-01-23 | 2,997 | 3,034 | 2,971 | 2,991 | 40,894,100 | 2,991 |
| 2024-01-22 | 2,965 | 2,987.5 | 2,956.5 | 2,982 | 27,665,300 | 2,982 |
| 2024-01-19 | 2,985 | 2,985 | 2,937 | 2,962 | 38,896,900 | 2,962 |
| 2024-01-18 | 2,880 | 2,964 | 2,873 | 2,931.5 | 45,748,100 | 2,931.50 |
| 2024-01-17 | 2,880 | 2,920 | 2,846.5 | 2,856.5 | 42,925,400 | 2,856.50 |
| 2024-01-16 | 2,865 | 2,869.5 | 2,840.5 | 2,854.5 | 23,810,700 | 2,854.50 |
| 2024-01-15 | 2,854 | 2,875 | 2,830 | 2,861 | 24,015,700 | 2,861 |
| 2024-01-12 | 2,880 | 2,883 | 2,820.5 | 2,837 | 34,169,200 | 2,837 |
| 2024-01-11 | 2,827 | 2,867.5 | 2,827 | 2,844 | 49,003,100 | 2,844 |
| 2024-01-10 | 2,684 | 2,752 | 2,679.5 | 2,745 | 33,701,200 | 2,745 |
| 2024-01-09 | 2,715 | 2,716 | 2,662.5 | 2,694 | 30,486,100 | 2,694 |
| 2024-01-05 | 2,643.5 | 2,708 | 2,643.5 | 2,701.5 | 30,515,500 | 2,701.50 |
| 2024-01-04 | 2,605 | 2,635 | 2,572 | 2,635 | 29,812,900 | 2,635 |
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
