7282 豊田合成(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
2024-05-213,0753,1043,0413,052239,4003,052
2024-05-203,0543,1073,0543,079228,5003,079
2024-05-173,0153,0593,0073,044253,1003,044
2024-05-163,0433,0472,9833,031279,2003,031
2024-05-153,0383,0883,0273,040368,5003,040
2024-05-143,0913,0963,0233,027376,0003,027
2024-05-133,1003,1583,0733,092420,4003,092
2024-05-103,1483,1823,0863,112483,2003,112
2024-05-093,1143,1963,0683,141385,5003,141
2024-05-083,0943,1123,0683,075406,7003,075
2024-05-073,0503,0933,0163,081481,4003,081
2024-05-023,0443,0593,0123,032401,1003,032
2024-05-013,0403,0632,9883,051531,6003,051
2024-04-303,0753,0932,993.53,0541,105,7003,054
2024-04-263,0803,0962,9143,0161,763,8003,016
2024-04-253,2333,2503,0783,126657,0003,126
2024-04-243,1743,2423,1553,233359,0003,233
2024-04-233,2173,2353,1603,175235,3003,175
2024-04-223,2063,2443,1813,217347,6003,217
2024-04-193,2693,2753,1203,174390,8003,174
2024-04-183,2023,2843,1973,255337,2003,255
2024-04-173,2403,2763,1823,190537,5003,190
2024-04-163,2513,2903,1873,219442,1003,219
2024-04-153,2543,2923,2213,286229,0003,286
2024-04-123,2993,3263,2853,303403,5003,303
2024-04-113,2063,2763,2033,264449,0003,264
2024-04-103,2503,2753,2203,234301,4003,234
2024-04-093,2593,2653,2113,244281,8003,244
2024-04-083,1633,2053,1513,205304,4003,205
2024-04-053,0903,1833,0643,163446,2003,163
2024-04-043,1373,1503,1013,128436,8003,128
2024-04-033,0823,1913,0613,118594,2003,118
2024-04-023,1183,1213,0473,075405,8003,075
2024-04-013,2453,2543,0873,114507,1003,114
2024-03-293,2703,2963,2293,245619,8003,245
2024-03-283,3253,3723,3153,320233,6003,320
2024-03-273,3703,4043,3583,369311,5003,369
2024-03-263,3523,3783,3373,358240,3003,358
2024-03-253,3603,4233,3533,368338,3003,368
2024-03-223,3353,4103,3133,401558,5003,401
2024-03-213,3203,3373,2703,308461,8003,308
2024-03-193,2103,2853,1873,285438,8003,285
2024-03-183,1413,2163,1263,207666,6003,207
2024-03-153,0853,0853,0243,068796,4003,068
2024-03-142,9803,0482,979.53,032487,6003,032
2024-03-133,0273,0382,936.52,969.5391,0002,969.50
2024-03-122,9543,0062,914.53,006393,3003,006
2024-03-113,0403,0502,9402,991.5427,9002,991.50
2024-03-083,1063,1383,0623,109505,2003,109
2024-03-073,2673,2893,1253,125674,7003,125
2024-03-063,1063,2293,1013,211896,7003,211
2024-03-053,0463,0913,0343,085553,7003,085
2024-03-043,1023,1043,0593,070443,8003,070
2024-03-013,0763,1023,0613,078413,5003,078
2024-02-293,0683,1023,0413,081595,8003,081
2024-02-283,0213,0503,0093,021309,8003,021
2024-02-273,0183,0572,982.53,012515,2003,012
2024-02-262,9803,0162,955.52,998.5636,0002,998.50
2024-02-223,0083,0302,9692,997393,5002,997
2024-02-212,9512,994.52,9372,993.5456,8002,993.50
2024-02-202,9413,0122,9382,956.5361,8002,956.50
2024-02-192,9552,9552,9052,932514,4002,932
2024-02-162,958.52,980.52,921.52,973783,2002,973
2024-02-152,9903,0042,920.52,944779,5002,944
2024-02-143,0063,0092,9392,966746,4002,966
2024-02-132,9503,0392,946.53,039577,3003,039
2024-02-092,9342,965.52,917.52,928499,9002,928
2024-02-082,9582,9942,9242,939.5732,5002,939.50
2024-02-072,889.53,0292,888.52,9531,454,8002,953
2024-02-062,9262,9472,8372,8841,628,2002,884
2024-02-053,0163,0172,802.52,8764,179,7002,876
2024-02-022,9223,0192,8742,980.52,527,1002,980.50
2024-02-012,852.52,895.52,845.52,881527,5002,881
2024-01-312,844.52,875.52,839.52,875.5289,8002,875.50
2024-01-302,8342,858.52,8152,855384,3002,855
2024-01-292,8532,873.52,8512,869281,2002,869
2024-01-262,8352,8482,8122,817.5279,2002,817.50
2024-01-252,819.52,842.52,8022,840279,8002,840
2024-01-242,832.52,8442,815.52,834.5285,5002,834.50
2024-01-232,8602,880.52,831.52,846.5341,5002,846.50
2024-01-222,848.52,8682,823.52,866341,2002,866
2024-01-192,860.52,866.52,795.52,820489,2002,820
2024-01-182,7622,8452,760.52,810.5422,0002,810.50
2024-01-172,7802,813.52,7552,755524,3002,755
2024-01-162,748.52,774.52,735.52,761396,8002,761
2024-01-152,790.52,808.52,773.52,778350,1002,778
2024-01-122,8442,8592,7812,797.5503,0002,797.50
2024-01-112,8102,8442,8012,810517,5002,810
2024-01-102,7462,780.52,734.52,778314,2002,778
2024-01-092,766.52,777.52,717.52,733.5325,6002,733.50
2024-01-052,7452,749.52,7182,729363,5002,729
2024-01-042,6732,729.52,6212,718360,0002,718

分割・併合履歴 : [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株