7282 豊田合成(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,527 | 2,535 | 2,363.5 | 2,415.5 | 611,400 | 2,415.50 |
| 2025-04-03 | 2,626 | 2,672.5 | 2,598 | 2,627 | 806,700 | 2,627 |
| 2025-04-02 | 2,721.5 | 2,754.5 | 2,680 | 2,734 | 982,400 | 2,734 |
| 2025-04-01 | 2,709 | 2,731 | 2,682.5 | 2,686 | 454,700 | 2,686 |
| 2025-03-31 | 2,704.5 | 2,708.5 | 2,636.5 | 2,682 | 491,100 | 2,682 |
| 2025-03-28 | 2,799 | 2,880 | 2,748.5 | 2,770.5 | 979,400 | 2,770.50 |
| 2025-03-27 | 2,788 | 2,882 | 2,769 | 2,879.5 | 829,000 | 2,879.50 |
| 2025-03-26 | 2,849 | 2,866.5 | 2,830.5 | 2,858 | 462,200 | 2,858 |
| 2025-03-25 | 2,811 | 2,875 | 2,809 | 2,828 | 595,500 | 2,828 |
| 2025-03-24 | 2,756 | 2,809.5 | 2,734 | 2,799.5 | 463,700 | 2,799.50 |
| 2025-03-21 | 2,717 | 2,769.5 | 2,712 | 2,733 | 367,000 | 2,733 |
| 2025-03-19 | 2,690 | 2,750 | 2,686 | 2,741.5 | 316,900 | 2,741.50 |
| 2025-03-18 | 2,675 | 2,710 | 2,656 | 2,695 | 547,900 | 2,695 |
| 2025-03-17 | 2,613 | 2,640.5 | 2,611 | 2,617 | 329,400 | 2,617 |
| 2025-03-14 | 2,610.5 | 2,635.5 | 2,594 | 2,612 | 425,400 | 2,612 |
| 2025-03-13 | 2,641 | 2,669.5 | 2,623.5 | 2,633 | 400,500 | 2,633 |
| 2025-03-12 | 2,571 | 2,628 | 2,569 | 2,614 | 596,300 | 2,614 |
| 2025-03-11 | 2,603 | 2,628 | 2,574 | 2,599 | 657,600 | 2,599 |
| 2025-03-10 | 2,673 | 2,687.5 | 2,628 | 2,653 | 675,100 | 2,653 |
| 2025-03-07 | 2,666.5 | 2,683.5 | 2,644.5 | 2,683.5 | 501,300 | 2,683.50 |
| 2025-03-06 | 2,655 | 2,716.5 | 2,650 | 2,705.5 | 450,200 | 2,705.50 |
| 2025-03-05 | 2,600 | 2,647 | 2,589.5 | 2,637.5 | 602,400 | 2,637.50 |
| 2025-03-04 | 2,640 | 2,643.5 | 2,588 | 2,608.5 | 369,800 | 2,608.50 |
| 2025-03-03 | 2,663.5 | 2,700.5 | 2,647 | 2,663.5 | 346,000 | 2,663.50 |
| 2025-02-28 | 2,690 | 2,700 | 2,610 | 2,640.5 | 417,400 | 2,640.50 |
| 2025-02-27 | 2,670 | 2,724 | 2,670 | 2,713 | 304,000 | 2,713 |
| 2025-02-26 | 2,658 | 2,676.5 | 2,627 | 2,676.5 | 302,700 | 2,676.50 |
| 2025-02-25 | 2,641 | 2,681.5 | 2,630.5 | 2,664.5 | 277,000 | 2,664.50 |
| 2025-02-21 | 2,643.5 | 2,678 | 2,633.5 | 2,675 | 274,400 | 2,675 |
| 2025-02-20 | 2,667 | 2,667 | 2,624 | 2,652.5 | 257,500 | 2,652.50 |
| 2025-02-19 | 2,711 | 2,729.5 | 2,672.5 | 2,684.5 | 216,300 | 2,684.50 |
| 2025-02-18 | 2,723 | 2,729.5 | 2,670 | 2,729.5 | 288,200 | 2,729.50 |
| 2025-02-17 | 2,735 | 2,735 | 2,682.5 | 2,723.5 | 206,800 | 2,723.50 |
| 2025-02-14 | 2,776.5 | 2,778 | 2,734 | 2,735.5 | 231,800 | 2,735.50 |
| 2025-02-13 | 2,771 | 2,771 | 2,741.5 | 2,747.5 | 265,500 | 2,747.50 |
| 2025-02-12 | 2,758.5 | 2,758.5 | 2,713.5 | 2,721 | 208,700 | 2,721 |
| 2025-02-10 | 2,747 | 2,747 | 2,722 | 2,735.5 | 193,700 | 2,735.50 |
| 2025-02-07 | 2,740.5 | 2,768.5 | 2,722.5 | 2,751 | 372,300 | 2,751 |
| 2025-02-06 | 2,762 | 2,781.5 | 2,730 | 2,770.5 | 215,100 | 2,770.50 |
| 2025-02-05 | 2,761.5 | 2,777 | 2,723.5 | 2,770.5 | 312,700 | 2,770.50 |
| 2025-02-04 | 2,800 | 2,861.5 | 2,711 | 2,742.5 | 913,400 | 2,742.50 |
| 2025-02-03 | 2,775 | 2,842.5 | 2,628 | 2,673 | 1,550,300 | 2,673 |
| 2025-01-31 | 2,650 | 2,834 | 2,637 | 2,782 | 1,085,700 | 2,782 |
| 2025-01-30 | 2,591 | 2,654 | 2,591 | 2,654 | 279,400 | 2,654 |
| 2025-01-29 | 2,596.5 | 2,625.5 | 2,590 | 2,623 | 198,600 | 2,623 |
| 2025-01-28 | 2,613 | 2,622 | 2,583 | 2,596.5 | 280,800 | 2,596.50 |
| 2025-01-27 | 2,641 | 2,650 | 2,609.5 | 2,623 | 345,800 | 2,623 |
| 2025-01-24 | 2,672 | 2,681 | 2,599 | 2,618.5 | 651,600 | 2,618.50 |
| 2025-01-23 | 2,694.5 | 2,702 | 2,670.5 | 2,685 | 237,400 | 2,685 |
| 2025-01-22 | 2,690 | 2,708 | 2,688.5 | 2,704.5 | 210,300 | 2,704.50 |
| 2025-01-21 | 2,692 | 2,709.5 | 2,653 | 2,675.5 | 258,300 | 2,675.50 |
| 2025-01-20 | 2,627 | 2,674.5 | 2,618 | 2,664.5 | 391,600 | 2,664.50 |
| 2025-01-17 | 2,603 | 2,618 | 2,590.5 | 2,608 | 220,700 | 2,608 |
| 2025-01-16 | 2,640 | 2,645.5 | 2,601.5 | 2,613 | 184,500 | 2,613 |
| 2025-01-15 | 2,620 | 2,656 | 2,620 | 2,648 | 242,600 | 2,648 |
| 2025-01-14 | 2,646 | 2,656.5 | 2,615.5 | 2,635 | 237,300 | 2,635 |
| 2025-01-10 | 2,661.5 | 2,682.5 | 2,647 | 2,654.5 | 186,400 | 2,654.50 |
| 2025-01-09 | 2,733.5 | 2,733.5 | 2,679 | 2,679 | 228,200 | 2,679 |
| 2025-01-08 | 2,699.5 | 2,764 | 2,683 | 2,753.5 | 381,600 | 2,753.50 |
| 2025-01-07 | 2,700.5 | 2,714.5 | 2,668 | 2,703.5 | 231,700 | 2,703.50 |
| 2025-01-06 | 2,770 | 2,770.5 | 2,703.5 | 2,711.5 | 262,500 | 2,711.50 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株