トヨタ自動車(7203) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/07/03 6,776.0 6,790.0 6,713.0 6,761.0 3,843,700
2020/07/02 6,671.0 6,821.0 6,662.0 6,777.0 5,674,100
2020/07/01 6,760.0 6,775.0 6,643.0 6,656.0 5,028,200
2020/06/30 6,870.0 6,878.0 6,750.0 6,762.0 4,788,700
2020/06/29 6,780.0 6,807.0 6,737.0 6,759.0 5,100,800
2020/06/26 6,823.0 6,904.0 6,821.0 6,868.0 4,702,400
2020/06/25 6,877.0 6,888.0 6,793.0 6,795.0 5,982,900
2020/06/24 6,896.0 7,012.0 6,895.0 6,977.0 5,210,200
2020/06/23 6,882.0 6,969.0 6,827.0 6,896.0 5,140,000
2020/06/22 6,799.0 6,870.0 6,780.0 6,818.0 2,826,600
2020/06/19 6,908.0 6,912.0 6,825.0 6,851.0 5,820,300
2020/06/18 6,880.0 6,940.0 6,843.0 6,887.0 3,505,100
2020/06/17 7,000.0 7,005.0 6,905.0 6,944.0 4,736,800
2020/06/16 6,880.0 7,057.0 6,843.0 7,021.0 7,290,400
2020/06/15 6,820.0 6,895.0 6,700.0 6,700.0 4,304,800
2020/06/12 6,742.0 6,891.0 6,703.0 6,853.0 7,316,300
2020/06/11 6,944.0 7,057.0 6,905.0 6,905.0 5,957,200
2020/06/10 7,061.0 7,140.0 7,011.0 7,094.0 4,770,800
2020/06/09 7,100.0 7,129.0 7,020.0 7,121.0 5,846,500
2020/06/08 7,160.0 7,174.0 7,106.0 7,167.0 6,342,100
2020/06/05 6,946.0 7,067.0 6,940.0 7,067.0 5,365,100
2020/06/04 7,007.0 7,100.0 6,933.0 6,974.0 7,860,000
2020/06/03 6,900.0 6,937.0 6,860.0 6,915.0 6,444,300
2020/06/02 6,785.0 6,865.0 6,768.0 6,774.0 5,962,700
2020/06/01 6,785.0 6,820.0 6,685.0 6,720.0 4,506,700
2020/05/29 6,900.0 6,945.0 6,755.0 6,755.0 21,832,300
2020/05/28 6,839.0 6,980.0 6,826.0 6,973.0 9,734,100
2020/05/27 6,640.0 6,775.0 6,592.0 6,740.0 7,699,300
2020/05/26 6,440.0 6,680.0 6,426.0 6,649.0 7,740,600
2020/05/25 6,385.0 6,395.0 6,336.0 6,383.0 3,070,300
2020/05/22 6,420.0 6,436.0 6,280.0 6,289.0 4,653,700
2020/05/21 6,441.0 6,445.0 6,354.0 6,362.0 3,527,600
2020/05/20 6,402.0 6,431.0 6,387.0 6,415.0 4,274,100
2020/05/19 6,346.0 6,462.0 6,338.0 6,431.0 7,019,000
2020/05/18 6,280.0 6,300.0 6,248.0 6,257.0 4,345,000
2020/05/15 6,300.0 6,320.0 6,208.0 6,249.0 5,478,600
2020/05/14 6,300.0 6,326.0 6,243.0 6,243.0 6,494,600
2020/05/13 6,412.0 6,460.0 6,372.0 6,384.0 8,131,500
2020/05/12 6,610.0 6,655.0 6,485.0 6,527.0 7,809,400
2020/05/11 6,620.0 6,675.0 6,582.0 6,658.0 5,180,000
2020/05/08 6,448.0 6,511.0 6,421.0 6,492.0 5,449,200
2020/05/07 6,382.0 6,457.0 6,373.0 6,414.0 5,930,400
2020/05/01 6,603.0 6,629.0 6,458.0 6,494.0 6,168,200
2020/04/30 6,820.0 6,875.0 6,662.0 6,666.0 8,073,700
2020/04/28 6,632.0 6,730.0 6,615.0 6,685.0 3,908,800
2020/04/27 6,556.0 6,670.0 6,542.0 6,659.0 4,213,000
2020/04/24 6,450.0 6,570.0 6,447.0 6,543.0 4,807,000
2020/04/23 6,553.0 6,573.0 6,513.0 6,570.0 3,436,200
2020/04/22 6,505.0 6,529.0 6,451.0 6,500.0 4,713,600
2020/04/21 6,619.0 6,654.0 6,556.0 6,560.0 4,505,600