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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,080 | 3,096 | 2,914 | 3,016 | 1,763,800 | 3,016 |
| 2024-04-25 | 3,233 | 3,250 | 3,078 | 3,126 | 657,000 | 3,126 |
| 2024-04-24 | 3,174 | 3,242 | 3,155 | 3,233 | 359,000 | 3,233 |
| 2024-04-23 | 3,217 | 3,235 | 3,160 | 3,175 | 235,300 | 3,175 |
| 2024-04-22 | 3,206 | 3,244 | 3,181 | 3,217 | 347,600 | 3,217 |
| 2024-04-19 | 3,269 | 3,275 | 3,120 | 3,174 | 390,800 | 3,174 |
| 2024-04-18 | 3,202 | 3,284 | 3,197 | 3,255 | 337,200 | 3,255 |
| 2024-04-17 | 3,240 | 3,276 | 3,182 | 3,190 | 537,500 | 3,190 |
| 2024-04-16 | 3,251 | 3,290 | 3,187 | 3,219 | 442,100 | 3,219 |
| 2024-04-15 | 3,254 | 3,292 | 3,221 | 3,286 | 229,000 | 3,286 |
| 2024-04-12 | 3,299 | 3,326 | 3,285 | 3,303 | 403,500 | 3,303 |
| 2024-04-11 | 3,206 | 3,276 | 3,203 | 3,264 | 449,000 | 3,264 |
| 2024-04-10 | 3,250 | 3,275 | 3,220 | 3,234 | 301,400 | 3,234 |
| 2024-04-09 | 3,259 | 3,265 | 3,211 | 3,244 | 281,800 | 3,244 |
| 2024-04-08 | 3,163 | 3,205 | 3,151 | 3,205 | 304,400 | 3,205 |
| 2024-04-05 | 3,090 | 3,183 | 3,064 | 3,163 | 446,200 | 3,163 |
| 2024-04-04 | 3,137 | 3,150 | 3,101 | 3,128 | 436,800 | 3,128 |
| 2024-04-03 | 3,082 | 3,191 | 3,061 | 3,118 | 594,200 | 3,118 |
| 2024-04-02 | 3,118 | 3,121 | 3,047 | 3,075 | 405,800 | 3,075 |
| 2024-04-01 | 3,245 | 3,254 | 3,087 | 3,114 | 507,100 | 3,114 |
| 2024-03-29 | 3,270 | 3,296 | 3,229 | 3,245 | 619,800 | 3,245 |
| 2024-03-28 | 3,325 | 3,372 | 3,315 | 3,320 | 233,600 | 3,320 |
| 2024-03-27 | 3,370 | 3,404 | 3,358 | 3,369 | 311,500 | 3,369 |
| 2024-03-26 | 3,352 | 3,378 | 3,337 | 3,358 | 240,300 | 3,358 |
| 2024-03-25 | 3,360 | 3,423 | 3,353 | 3,368 | 338,300 | 3,368 |
| 2024-03-22 | 3,335 | 3,410 | 3,313 | 3,401 | 558,500 | 3,401 |
| 2024-03-21 | 3,320 | 3,337 | 3,270 | 3,308 | 461,800 | 3,308 |
| 2024-03-19 | 3,210 | 3,285 | 3,187 | 3,285 | 438,800 | 3,285 |
| 2024-03-18 | 3,141 | 3,216 | 3,126 | 3,207 | 666,600 | 3,207 |
| 2024-03-15 | 3,085 | 3,085 | 3,024 | 3,068 | 796,400 | 3,068 |
| 2024-03-14 | 2,980 | 3,048 | 2,979.5 | 3,032 | 487,600 | 3,032 |
| 2024-03-13 | 3,027 | 3,038 | 2,936.5 | 2,969.5 | 391,000 | 2,969.50 |
| 2024-03-12 | 2,954 | 3,006 | 2,914.5 | 3,006 | 393,300 | 3,006 |
| 2024-03-11 | 3,040 | 3,050 | 2,940 | 2,991.5 | 427,900 | 2,991.50 |
| 2024-03-08 | 3,106 | 3,138 | 3,062 | 3,109 | 505,200 | 3,109 |
| 2024-03-07 | 3,267 | 3,289 | 3,125 | 3,125 | 674,700 | 3,125 |
| 2024-03-06 | 3,106 | 3,229 | 3,101 | 3,211 | 896,700 | 3,211 |
| 2024-03-05 | 3,046 | 3,091 | 3,034 | 3,085 | 553,700 | 3,085 |
| 2024-03-04 | 3,102 | 3,104 | 3,059 | 3,070 | 443,800 | 3,070 |
| 2024-03-01 | 3,076 | 3,102 | 3,061 | 3,078 | 413,500 | 3,078 |
| 2024-02-29 | 3,068 | 3,102 | 3,041 | 3,081 | 595,800 | 3,081 |
| 2024-02-28 | 3,021 | 3,050 | 3,009 | 3,021 | 309,800 | 3,021 |
| 2024-02-27 | 3,018 | 3,057 | 2,982.5 | 3,012 | 515,200 | 3,012 |
| 2024-02-26 | 2,980 | 3,016 | 2,955.5 | 2,998.5 | 636,000 | 2,998.50 |
| 2024-02-22 | 3,008 | 3,030 | 2,969 | 2,997 | 393,500 | 2,997 |
| 2024-02-21 | 2,951 | 2,994.5 | 2,937 | 2,993.5 | 456,800 | 2,993.50 |
| 2024-02-20 | 2,941 | 3,012 | 2,938 | 2,956.5 | 361,800 | 2,956.50 |
| 2024-02-19 | 2,955 | 2,955 | 2,905 | 2,932 | 514,400 | 2,932 |
| 2024-02-16 | 2,958.5 | 2,980.5 | 2,921.5 | 2,973 | 783,200 | 2,973 |
| 2024-02-15 | 2,990 | 3,004 | 2,920.5 | 2,944 | 779,500 | 2,944 |
| 2024-02-14 | 3,006 | 3,009 | 2,939 | 2,966 | 746,400 | 2,966 |
| 2024-02-13 | 2,950 | 3,039 | 2,946.5 | 3,039 | 577,300 | 3,039 |
| 2024-02-09 | 2,934 | 2,965.5 | 2,917.5 | 2,928 | 499,900 | 2,928 |
| 2024-02-08 | 2,958 | 2,994 | 2,924 | 2,939.5 | 732,500 | 2,939.50 |
| 2024-02-07 | 2,889.5 | 3,029 | 2,888.5 | 2,953 | 1,454,800 | 2,953 |
| 2024-02-06 | 2,926 | 2,947 | 2,837 | 2,884 | 1,628,200 | 2,884 |
| 2024-02-05 | 3,016 | 3,017 | 2,802.5 | 2,876 | 4,179,700 | 2,876 |
| 2024-02-02 | 2,922 | 3,019 | 2,874 | 2,980.5 | 2,527,100 | 2,980.50 |
| 2024-02-01 | 2,852.5 | 2,895.5 | 2,845.5 | 2,881 | 527,500 | 2,881 |
| 2024-01-31 | 2,844.5 | 2,875.5 | 2,839.5 | 2,875.5 | 289,800 | 2,875.50 |
| 2024-01-30 | 2,834 | 2,858.5 | 2,815 | 2,855 | 384,300 | 2,855 |
| 2024-01-29 | 2,853 | 2,873.5 | 2,851 | 2,869 | 281,200 | 2,869 |
| 2024-01-26 | 2,835 | 2,848 | 2,812 | 2,817.5 | 279,200 | 2,817.50 |
| 2024-01-25 | 2,819.5 | 2,842.5 | 2,802 | 2,840 | 279,800 | 2,840 |
| 2024-01-24 | 2,832.5 | 2,844 | 2,815.5 | 2,834.5 | 285,500 | 2,834.50 |
| 2024-01-23 | 2,860 | 2,880.5 | 2,831.5 | 2,846.5 | 341,500 | 2,846.50 |
| 2024-01-22 | 2,848.5 | 2,868 | 2,823.5 | 2,866 | 341,200 | 2,866 |
| 2024-01-19 | 2,860.5 | 2,866.5 | 2,795.5 | 2,820 | 489,200 | 2,820 |
| 2024-01-18 | 2,762 | 2,845 | 2,760.5 | 2,810.5 | 422,000 | 2,810.50 |
| 2024-01-17 | 2,780 | 2,813.5 | 2,755 | 2,755 | 524,300 | 2,755 |
| 2024-01-16 | 2,748.5 | 2,774.5 | 2,735.5 | 2,761 | 396,800 | 2,761 |
| 2024-01-15 | 2,790.5 | 2,808.5 | 2,773.5 | 2,778 | 350,100 | 2,778 |
| 2024-01-12 | 2,844 | 2,859 | 2,781 | 2,797.5 | 503,000 | 2,797.50 |
| 2024-01-11 | 2,810 | 2,844 | 2,801 | 2,810 | 517,500 | 2,810 |
| 2024-01-10 | 2,746 | 2,780.5 | 2,734.5 | 2,778 | 314,200 | 2,778 |
| 2024-01-09 | 2,766.5 | 2,777.5 | 2,717.5 | 2,733.5 | 325,600 | 2,733.50 |
| 2024-01-05 | 2,745 | 2,749.5 | 2,718 | 2,729 | 363,500 | 2,729 |
| 2024-01-04 | 2,673 | 2,729.5 | 2,621 | 2,718 | 360,000 | 2,718 |
分割・併合履歴 ： [1987-04-25]1株→1.07株 [1985-04-25]1株→1.03株
