8015 豊田通商(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
2024-12-062,5802,592.52,5612,5921,125,8002,592
2024-12-052,6312,633.52,5852,587.51,512,3002,587.50
2024-12-042,6572,6632,6002,607.51,540,8002,607.50
2024-12-032,6542,6952,642.52,6552,559,2002,655
2024-12-022,585.52,6572,5722,648.52,395,1002,648.50
2024-11-292,5392,566.52,5172,5511,918,1002,551
2024-11-282,5342,5752,527.52,5551,239,3002,555
2024-11-272,600.52,6142,5412,5512,022,9002,551
2024-11-262,6702,6852,590.52,6221,736,0002,622
2024-11-252,700.52,7072,662.52,662.52,200,3002,662.50
2024-11-222,6752,702.52,6542,6541,486,4002,654
2024-11-212,7032,7122,6732,6741,419,1002,674
2024-11-202,727.52,749.52,684.52,702.51,325,3002,702.50
2024-11-192,719.52,763.52,717.52,730.51,170,1002,730.50
2024-11-182,698.52,7252,685.52,7051,215,5002,705
2024-11-152,752.52,7762,7352,7352,039,1002,735
2024-11-142,7202,7802,711.52,7441,639,5002,744
2024-11-132,7102,7262,670.52,682.51,517,9002,682.50
2024-11-122,7312,7642,7192,7361,573,7002,736
2024-11-112,7032,729.52,692.52,721.51,181,3002,721.50
2024-11-082,797.52,7982,679.52,6903,155,9002,690
2024-11-072,7532,7882,7172,7762,704,0002,776
2024-11-062,6502,7302,634.52,710.52,401,5002,710.50
2024-11-052,6032,661.52,585.52,6402,401,8002,640
2024-11-012,501.52,5822,501.52,560.53,566,5002,560.50
2024-10-312,7112,715.52,628.52,6432,714,1002,643
2024-10-302,6712,7162,6712,6989,464,0002,698
2024-10-292,6592,687.52,6522,679.51,481,4002,679.50
2024-10-282,6002,688.52,5992,666.51,672,7002,666.50
2024-10-252,6212,641.52,608.52,6331,248,7002,633
2024-10-242,659.52,6762,6112,650.51,586,2002,650.50
2024-10-232,6442,6962,6412,671.51,521,3002,671.50
2024-10-222,6692,7092,635.52,651.52,044,2002,651.50
2024-10-212,668.52,681.52,630.52,655.51,760,1002,655.50
2024-10-182,6832,6892,6542,670.51,426,9002,670.50
2024-10-172,6802,7032,6572,6591,702,7002,659
2024-10-162,6182,667.52,6012,667.51,711,4002,667.50
2024-10-152,7142,7162,6682,6681,374,1002,668
2024-10-112,7392,741.52,6872,692.52,267,2002,692.50
2024-10-102,7112,7192,6962,7091,198,6002,709
2024-10-092,7072,7212,6582,677.51,577,9002,677.50
2024-10-082,7212,729.52,659.52,6752,173,3002,675
2024-10-072,8002,8022,7612,7611,773,8002,761
2024-10-042,688.52,7182,677.52,7181,500,2002,718
2024-10-032,7502,7502,6882,688.51,899,5002,688.50
2024-10-022,6192,690.52,6192,6572,332,9002,657
2024-10-012,6272,6622,6162,654.52,347,5002,654.50
2024-09-302,5682,6212,5682,5854,477,1002,585
2024-09-272,7402,7472,682.52,7472,837,8002,747
2024-09-262,7222,7522,7102,7422,369,6002,742
2024-09-252,6722,7082,665.52,6811,464,6002,681
2024-09-242,6862,7222,672.52,676.52,242,0002,676.50
2024-09-202,7162,7162,6422,643.53,253,3002,643.50
2024-09-192,650.52,668.52,6242,641.52,403,6002,641.50
2024-09-182,5472,562.52,527.52,547.51,682,0002,547.50
2024-09-172,5922,611.52,4702,5022,788,2002,502
2024-09-132,6042,6042,5562,5752,486,7002,575
2024-09-122,5862,611.52,554.52,5932,667,6002,593
2024-09-112,4962,5332,4562,4862,542,1002,486
2024-09-102,568.52,5952,5202,5243,059,1002,524
2024-09-092,5232,5982,5182,582.51,669,0002,582.50
2024-09-062,6562,6662,6032,6241,675,7002,624
2024-09-052,611.52,710.52,6052,6561,623,3002,656
2024-09-042,6402,695.52,6232,661.52,270,0002,661.50
2024-09-032,8202,834.52,7852,788.51,075,3002,788.50
2024-09-022,8402,8482,784.52,818.51,146,4002,818.50
2024-08-302,7282,8072,7252,792.52,885,1002,792.50
2024-08-292,7192,7322,6922,7321,449,5002,732
2024-08-282,6892,715.52,6782,710.51,051,7002,710.50
2024-08-272,6682,6942,6552,6861,273,2002,686
2024-08-262,676.52,695.52,6462,6631,126,9002,663
2024-08-232,7342,7372,697.52,7011,110,7002,701
2024-08-222,706.52,714.52,6752,708.51,294,6002,708.50
2024-08-212,6802,712.52,6642,7071,318,3002,707
2024-08-202,7362,7502,6902,703.51,681,1002,703.50
2024-08-192,7242,733.52,663.52,686.51,894,8002,686.50
2024-08-162,7482,760.52,7092,748.52,249,2002,748.50
2024-08-152,5822,658.52,5772,6481,979,1002,648
2024-08-142,5582,581.52,529.52,579.51,950,7002,579.50
2024-08-132,493.52,521.52,461.52,521.52,491,8002,521.50
2024-08-092,4252,4802,384.52,4503,505,0002,450
2024-08-082,3252,4282,3242,362.52,025,4002,362.50
2024-08-072,2472,4952,2452,4094,343,9002,409
2024-08-062,2662,3972,2002,3475,710,9002,347
2024-08-052,413.52,441.52,1222,1224,050,6002,122
2024-08-022,618.52,666.52,562.52,6224,045,3002,622
2024-08-012,7802,806.52,6812,7175,418,5002,717
2024-07-312,9773,0342,952.53,0332,575,0003,033
2024-07-302,9252,9912,9102,989.51,739,7002,989.50
2024-07-292,9192,981.52,8982,9401,795,8002,940
2024-07-262,8822,917.52,8632,8691,827,1002,869
2024-07-252,9472,9522,8752,881.52,322,6002,881.50
2024-07-243,0283,0392,995.52,995.51,545,7002,995.50
2024-07-233,0513,0673,0263,0351,552,4003,035
2024-07-223,0803,0883,0303,0441,571,9003,044
2024-07-193,1153,1153,0713,0951,407,7003,095
2024-07-183,1243,1783,1103,1381,408,1003,138
2024-07-173,2113,2323,1903,1941,339,7003,194
2024-07-163,1713,2123,1663,1881,175,9003,188
2024-07-123,2273,2283,1653,1652,811,2003,165
2024-07-113,2573,2743,2353,2492,238,0003,249
2024-07-103,2243,2373,1843,2172,178,0003,217
2024-07-093,2373,2803,2153,2472,043,3003,247
2024-07-083,2773,2793,2383,2391,873,6003,239
2024-07-053,3243,3413,2643,2781,472,5003,278
2024-07-043,2603,3333,2593,3242,011,0003,324
2024-07-033,2323,2573,1983,2472,169,0003,247
2024-07-023,1663,2443,1573,2312,123,6003,231
2024-07-013,2003,2153,1753,1772,369,7003,177
2024-06-283,1283,1433,1083,1322,686,6003,132
2024-06-273,1613,1703,0913,1191,874,6003,119
2024-06-269,5509,5569,3829,4971,026,5003,165.67
2024-06-259,2499,5459,2079,5381,137,0003,179.33
2024-06-248,9659,1178,9159,1151,035,0003,038.33
2024-06-218,9508,9868,8298,878927,1002,959.33
2024-06-208,7708,9108,7558,910775,7002,970
2024-06-198,8198,8808,7778,880664,3002,960
2024-06-188,8308,8518,7378,8251,009,7002,941.67
2024-06-178,9208,9398,7668,8121,260,3002,937.33
2024-06-148,9559,1538,9309,1371,511,1003,045.67
2024-06-139,1689,2188,9368,958910,2002,986
2024-06-129,2519,2739,1809,221585,3003,073.67
2024-06-119,3609,4129,2759,320582,2003,106.67
2024-06-109,1529,3359,1529,320540,2003,106.67
2024-06-079,1009,1909,0849,172559,0003,057.33
2024-06-069,0999,1649,0689,092670,3003,030.67
2024-06-059,2879,2999,0339,0981,134,3003,032.67
2024-06-049,4839,5089,2909,402984,6003,134
2024-06-039,6389,7309,5539,553891,5003,184.33
2024-05-319,5079,5839,4069,5392,404,0003,179.67
2024-05-309,5839,5849,2889,4931,114,7003,164.33
2024-05-299,6999,7429,5619,583680,0003,194.33
2024-05-289,6199,6889,5699,673701,7003,224.33
2024-05-279,5309,5969,4789,589482,7003,196.33
2024-05-249,3009,5089,2659,458667,0003,152.67
2024-05-239,4449,5389,3329,538584,9003,179.33
2024-05-229,6009,6149,4719,471830,8003,157
2024-05-219,5949,6769,5709,584694,8003,194.67
2024-05-209,5509,7139,5459,632867,1003,210.67
2024-05-179,6209,6689,5319,581775,9003,193.67
2024-05-169,6299,7079,4389,645896,3003,215
2024-05-159,6079,7679,5899,629627,3003,209.67
2024-05-149,6009,7149,4439,567875,8003,189
2024-05-139,7349,8049,6659,671679,6003,223.67
2024-05-109,82910,0009,7729,787805,7003,262.33
2024-05-099,8099,8439,6859,709796,9003,236.33
2024-05-0810,12510,1259,7629,828918,6003,276
2024-05-0710,11010,1309,94810,130751,8003,376.67
2024-05-029,92810,0909,85010,025891,4003,341.67
2024-05-019,8809,9359,7229,788892,2003,262.67
2024-04-309,97010,2659,86910,0801,330,7003,360
2024-04-269,7069,7449,5259,670975,2003,223.33
2024-04-259,7499,8239,5869,627808,3003,209
2024-04-249,6499,8509,6279,850951,6003,283.33
2024-04-239,5009,5339,4109,504752,6003,168
2024-04-229,3079,5249,2949,398830,8003,132.67
2024-04-199,5009,5349,0849,3061,288,0003,102
2024-04-189,5239,6399,4539,532741,1003,177.33
2024-04-179,7509,7689,5319,629687,3003,209.67
2024-04-169,98010,0309,7619,794724,2003,264.67
2024-04-159,98210,1059,89410,105755,6003,368.33
2024-04-1210,34010,39510,21510,320745,0003,440
2024-04-119,90210,1909,86710,120481,8003,373.33
2024-04-1010,27010,27510,06510,110486,8003,370
2024-04-0910,17010,32010,13510,295470,3003,431.67
2024-04-0810,05010,1259,96410,070441,1003,356.67
2024-04-059,9199,9949,8249,971696,6003,323.67
2024-04-0410,17010,31510,04510,085745,0003,361.67
2024-04-039,90110,0409,7839,934649,4003,311.33
2024-04-029,99310,1509,9149,972714,5003,324
2024-04-0110,36010,4059,7889,843713,0003,281
2024-03-2910,21510,33010,15010,2651,039,5003,421.67
2024-03-2810,24010,39510,18010,330640,1003,443.33
2024-03-2710,59010,63510,47510,485717,8003,495
2024-03-2610,37510,46010,32010,395577,3003,465
2024-03-2510,47010,51510,35510,420620,5003,473.33
2024-03-2210,55510,63510,40510,525886,5003,508.33
2024-03-2110,25510,48010,15510,4801,131,9003,493.33
2024-03-199,71110,0009,70510,000733,8003,333.33
2024-03-189,7049,8509,6569,780761,3003,260
2024-03-159,2909,5799,2459,5541,144,0003,184.67
2024-03-149,3659,3709,2509,307778,4003,102.33
2024-03-139,4469,5079,1649,270838,6003,090
2024-03-129,3289,3809,1569,368836,2003,122.67
2024-03-119,8409,8439,3259,4111,038,2003,137
2024-03-0810,06510,1009,9409,9681,129,1003,322.67
2024-03-0710,29510,3059,9159,957864,2003,319
2024-03-0610,19510,29010,12010,270901,9003,423.33
2024-03-059,93610,1959,87110,1601,211,2003,386.67
2024-03-049,8009,8959,7349,849772,5003,283
2024-03-019,6309,7639,5809,759785,7003,253
2024-02-299,5509,7209,4929,6741,808,0003,224.67
2024-02-289,4039,6199,3309,490965,5003,163.33
2024-02-279,3769,4959,3129,4031,093,1003,134.33
2024-02-269,3369,4149,2679,330863,7003,110
2024-02-229,2099,3659,2029,274881,2003,091.33
2024-02-219,2479,3999,1729,243812,2003,081
2024-02-209,3659,3659,1689,174661,9003,058
2024-02-199,2509,3429,2219,342602,3003,114
2024-02-169,2709,3759,1959,2711,318,0003,090.33
2024-02-159,3009,3199,1949,2171,394,7003,072.33
2024-02-149,2809,3179,1359,2521,452,3003,084
2024-02-139,2339,3839,1449,364968,4003,121.33
2024-02-099,2019,3559,1809,2071,048,2003,069
2024-02-089,3009,3369,1579,2621,023,1003,087.33
2024-02-079,2469,3999,1669,300773,6003,100
2024-02-069,2509,2959,1349,2461,057,9003,082
2024-02-059,6509,6879,3069,3211,649,2003,107
2024-02-029,6069,7419,5919,728841,2003,242.67
2024-02-019,6369,7339,5669,650718,7003,216.67
2024-01-319,5249,7869,5239,786677,1003,262
2024-01-309,5649,6409,5109,574436,3003,191.33
2024-01-299,5759,6989,5489,632530,7003,210.67
2024-01-269,6079,6099,4769,479533,1003,159.67
2024-01-259,5739,7199,5489,653552,2003,217.67
2024-01-249,6559,7219,5269,589903,1003,196.33
2024-01-239,7349,8289,6559,734702,4003,244.67
2024-01-229,7279,7679,6069,734557,3003,244.67
2024-01-199,7929,8309,5679,596775,2003,198.67
2024-01-189,5059,7079,5059,582806,5003,194
2024-01-179,5669,7939,5409,5401,365,7003,180
2024-01-169,6009,6259,3779,377882,9003,125.67
2024-01-159,4469,7299,4439,676833,8003,225.33
2024-01-129,6159,6159,2909,3351,436,8003,111.67
2024-01-119,2789,3949,2649,3151,187,1003,105
2024-01-108,8809,0808,8629,0431,092,2003,014.33
2024-01-098,9799,0278,7678,787930,6002,929
2024-01-058,7248,9048,7248,7981,077,3002,932.67
2024-01-048,2978,5888,1748,5741,026,7002,858

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