1. HOME >
  2. 株価時系列 >
  3. 8015

8015 豊田通商(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
2025-04-042,3172,3432,2482,301.53,321,7002,301.50
2025-04-032,339.52,396.52,3352,3932,648,1002,393
2025-04-022,482.52,4942,454.52,489.51,609,7002,489.50
2025-04-012,5192,5282,487.52,501.52,570,4002,501.50
2025-03-312,5112,527.52,477.52,4933,312,9002,493
2025-03-282,644.52,6572,591.52,6112,154,5002,611
2025-03-272,677.52,6982,6542,6972,290,9002,697
2025-03-262,688.52,7072,6632,690.51,740,8002,690.50
2025-03-252,684.52,7052,660.52,6711,353,3002,671
2025-03-242,672.52,680.52,633.52,6541,565,0002,654
2025-03-212,671.52,721.52,6702,6723,605,2002,672
2025-03-192,686.52,749.52,6852,721.51,576,0002,721.50
2025-03-182,670.52,731.52,659.52,692.52,335,1002,692.50
2025-03-172,5932,6382,5922,620.51,555,2002,620.50
2025-03-142,541.52,590.52,541.52,5802,626,2002,580
2025-03-132,5772,5902,5542,5541,765,1002,554
2025-03-122,552.52,5762,5382,565.51,751,5002,565.50
2025-03-112,572.52,578.52,5222,574.51,783,8002,574.50
2025-03-102,5752,6052,5642,586.51,845,0002,586.50
2025-03-072,5572,594.52,5332,5822,143,7002,582
2025-03-062,5972,5982,555.52,562.51,830,7002,562.50
2025-03-052,5252,5672,520.52,556.51,961,6002,556.50
2025-03-042,532.52,558.52,504.52,525.51,940,6002,525.50
2025-03-032,5322,5882,499.52,5662,360,8002,566
2025-02-282,5382,555.52,470.52,4952,951,4002,495
2025-02-272,5322,5772,526.52,5521,994,5002,552
2025-02-262,4902,5292,4572,522.52,550,1002,522.50
2025-02-252,4322,497.52,4322,4753,169,3002,475
2025-02-212,410.52,4372,399.52,423.52,263,1002,423.50
2025-02-202,4372,439.52,385.52,4061,818,2002,406
2025-02-192,4912,513.52,446.52,4491,863,5002,449
2025-02-182,4802,4992,4552,4841,763,4002,484
2025-02-172,4992,5062,4802,4961,354,9002,496
2025-02-142,5102,537.52,489.52,496.52,312,1002,496.50
2025-02-132,5112,536.52,5012,527.51,675,9002,527.50
2025-02-122,5262,528.52,4752,4772,657,6002,477
2025-02-102,5082,5282,4952,5201,108,5002,520
2025-02-072,5222,542.52,4812,519.51,996,9002,519.50
2025-02-062,5632,5972,546.52,546.52,450,4002,546.50
2025-02-052,5402,580.52,5352,5641,663,3002,564
2025-02-042,555.52,5602,5152,5281,887,0002,528
2025-02-032,540.52,5872,496.52,5313,509,0002,531
2025-01-312,7002,7402,611.52,640.52,546,3002,640.50
2025-01-302,6582,7022,6542,6901,616,8002,690
2025-01-292,646.52,672.52,6412,6651,055,2002,665
2025-01-282,6502,677.52,624.52,6491,460,6002,649
2025-01-272,6952,7042,6542,6751,479,3002,675
2025-01-242,6982,7042,6452,6451,480,2002,645
2025-01-232,653.52,679.52,6302,671.51,740,7002,671.50
2025-01-222,6402,664.52,6302,6481,342,1002,648
2025-01-212,6582,6692,608.52,6361,271,6002,636
2025-01-202,6002,6502,598.52,638.51,073,9002,638.50
2025-01-172,5732,579.52,540.52,574.51,394,8002,574.50
2025-01-162,6142,621.52,583.52,590.51,649,2002,590.50
2025-01-152,6672,672.52,602.52,6101,557,5002,610
2025-01-142,6782,700.52,6222,6552,135,4002,655
2025-01-102,6982,722.52,641.52,6472,273,3002,647
2025-01-092,7102,729.52,668.52,6841,592,5002,684
2025-01-082,7332,748.52,7152,7301,444,7002,730
2025-01-072,7172,7352,6872,7212,182,7002,721
2025-01-062,8282,847.52,723.52,7482,749,3002,748

分割・併合履歴 ： [2024-06-27]1株→3株 [1989-09-26]1株→1.05株 [1983-03-28]1株→1.05株