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
2025-02-102,8262,8432,8142,825.518,868,2002,825.50
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