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 |
---|---|---|---|---|---|---|
2025-02-10 | 2,826 | 2,843 | 2,814 | 2,825.5 | 18,868,200 | 2,825.50 |
2025-02-07 | 2,860 | 2,876.5 | 2,817 | 2,824.5 | 28,713,500 | 2,824.50 |
2025-02-06 | 2,961 | 3,016 | 2,895 | 2,903.5 | 37,833,500 | 2,903.50 |
2025-02-05 | 2,893 | 3,025 | 2,845 | 2,963 | 61,048,300 | 2,963 |
2025-02-04 | 2,907.5 | 2,923 | 2,868 | 2,873 | 25,931,800 | 2,873 |
2025-02-03 | 2,825 | 2,871 | 2,801 | 2,824.5 | 40,169,700 | 2,824.50 |
2025-01-31 | 2,936 | 2,988 | 2,921 | 2,973.5 | 20,964,200 | 2,973.50 |
2025-01-30 | 2,927 | 2,963.5 | 2,922.5 | 2,949 | 18,783,700 | 2,949 |
2025-01-29 | 2,917 | 2,936.5 | 2,898.5 | 2,930 | 17,997,800 | 2,930 |
2025-01-28 | 2,900 | 2,936 | 2,889.5 | 2,889.5 | 18,314,000 | 2,889.50 |
2025-01-27 | 2,913.5 | 2,941.5 | 2,910.5 | 2,922 | 18,257,200 | 2,922 |
2025-01-24 | 2,894 | 2,931.5 | 2,863 | 2,882.5 | 24,980,800 | 2,882.50 |
2025-01-23 | 2,893 | 2,928 | 2,857 | 2,925 | 21,725,600 | 2,925 |
2025-01-22 | 2,900 | 2,935 | 2,892.5 | 2,915.5 | 24,169,400 | 2,915.50 |
2025-01-21 | 2,920 | 2,956.5 | 2,853.5 | 2,875.5 | 28,584,700 | 2,875.50 |
2025-01-20 | 2,837 | 2,894.5 | 2,830 | 2,870 | 25,039,100 | 2,870 |
2025-01-17 | 2,819 | 2,831.5 | 2,786.5 | 2,788 | 22,690,400 | 2,788 |
2025-01-16 | 2,890 | 2,894 | 2,821 | 2,837 | 25,970,400 | 2,837 |
2025-01-15 | 2,930.5 | 2,943.5 | 2,891.5 | 2,901 | 20,709,300 | 2,901 |
2025-01-14 | 2,932 | 2,983 | 2,898 | 2,907.5 | 28,127,600 | 2,907.50 |
2025-01-10 | 2,989 | 3,027 | 2,928 | 2,932 | 26,369,200 | 2,932 |
2025-01-09 | 3,070 | 3,071 | 2,997.5 | 3,005 | 26,998,400 | 3,005 |
2025-01-08 | 3,050 | 3,093 | 3,042 | 3,073 | 24,570,000 | 3,073 |
2025-01-07 | 3,004 | 3,127 | 2,994.5 | 3,052 | 44,700,900 | 3,052 |
2025-01-06 | 3,103 | 3,104 | 3,000 | 3,011 | 41,298,500 | 3,011 |
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