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
2020/02/26 7,501.0 7,550.0 7,464.0 7,493.0 2,654,400
2020/02/25 7,470.0 7,642.0 7,450.0 7,574.0 8,347,000
2020/02/21 7,785.0 7,877.0 7,775.0 7,837.0 5,154,900
2020/02/20 7,650.0 7,779.0 7,648.0 7,752.0 5,727,900
2020/02/19 7,667.0 7,668.0 7,530.0 7,543.0 5,245,600
2020/02/18 7,678.0 7,707.0 7,581.0 7,594.0 4,216,000
2020/02/17 7,674.0 7,736.0 7,621.0 7,725.0 3,057,300
2020/02/14 7,761.0 7,765.0 7,701.0 7,729.0 3,651,300
2020/02/13 7,765.0 7,787.0 7,727.0 7,758.0 3,403,400
2020/02/12 7,710.0 7,794.0 7,673.0 7,794.0 5,167,100
2020/02/10 7,785.0 7,809.0 7,734.0 7,748.0 4,037,800
2020/02/07 7,959.0 7,966.0 7,822.0 7,862.0 4,842,100
2020/02/06 7,774.0 8,026.0 7,770.0 7,914.0 12,735,500
2020/02/05 7,710.0 7,735.0 7,683.0 7,715.0 4,007,200
2020/02/04 7,535.0 7,644.0 7,523.0 7,639.0 3,996,600
2020/02/03 7,557.0 7,619.0 7,534.0 7,580.0 4,603,600
2020/01/31 7,675.0 7,726.0 7,652.0 7,652.0 4,908,700
2020/01/30 7,736.0 7,736.0 7,588.0 7,634.0 4,878,800
2020/01/29 7,745.0 7,775.0 7,725.0 7,766.0 3,595,900
2020/01/28 7,720.0 7,771.0 7,708.0 7,747.0 4,931,000
2020/01/27 7,793.0 7,817.0 7,752.0 7,752.0 4,927,900
2020/01/24 7,836.0 7,876.0 7,820.0 7,872.0 3,714,500
2020/01/23 7,815.0 7,864.0 7,798.0 7,836.0 4,188,800
2020/01/22 7,850.0 7,850.0 7,787.0 7,823.0 4,438,600
2020/01/21 7,802.0 7,894.0 7,797.0 7,854.0 5,197,600
2020/01/20 7,714.0 7,786.0 7,706.0 7,780.0 3,155,000
2020/01/17 7,712.0 7,712.0 7,672.0 7,695.0 4,328,000
2020/01/16 7,672.0 7,691.0 7,661.0 7,687.0 3,222,600
2020/01/15 7,681.0 7,727.0 7,660.0 7,672.0 4,355,600
2020/01/14 7,724.0 7,752.0 7,700.0 7,739.0 4,861,900
2020/01/10 7,695.0 7,698.0 7,651.0 7,661.0 3,483,400
2020/01/09 7,672.0 7,690.0 7,638.0 7,670.0 4,253,000
2020/01/08 7,565.0 7,642.0 7,541.0 7,617.0 5,612,200
2020/01/07 7,654.0 7,722.0 7,619.0 7,715.0 4,960,700
2020/01/06 7,599.0 7,626.0 7,530.0 7,565.0 6,672,300
2019/12/30 7,685.0 7,746.0 7,681.0 7,714.0 2,849,700
2019/12/27 7,764.0 7,770.0 7,733.0 7,733.0 2,193,000
2019/12/26 7,655.0 7,728.0 7,645.0 7,725.0 2,186,400
2019/12/25 7,705.0 7,716.0 7,676.0 7,676.0 1,717,100
2019/12/24 7,766.0 7,766.0 7,731.0 7,741.0 1,943,000
2019/12/23 7,769.0 7,794.0 7,755.0 7,766.0 2,364,800
2019/12/20 7,830.0 7,830.0 7,718.0 7,744.0 6,234,000
2019/12/19 7,810.0 7,836.0 7,784.0 7,831.0 3,894,300
2019/12/18 7,850.0 7,854.0 7,771.0 7,778.0 3,913,800
2019/12/17 7,840.0 7,844.0 7,783.0 7,818.0 4,160,500
2019/12/16 7,780.0 7,806.0 7,761.0 7,785.0 3,397,600
2019/12/13 7,778.0 7,819.0 7,757.0 7,811.0 7,190,200
2019/12/12 7,657.0 7,683.0 7,626.0 7,628.0 3,608,000
2019/12/11 7,651.0 7,695.0 7,646.0 7,663.0 3,768,100
2019/12/10 7,702.0 7,711.0 7,650.0 7,650.0 4,393,500