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
2019/11/15 7,776.0 7,841.0 7,772.0 7,826.0 3,891,600
2019/11/14 7,888.0 7,888.0 7,775.0 7,795.0 4,225,100
2019/11/13 7,935.0 7,943.0 7,871.0 7,889.0 4,242,500
2019/11/12 7,915.0 7,917.0 7,846.0 7,896.0 4,418,200
2019/11/11 7,905.0 7,929.0 7,875.0 7,929.0 4,868,300
2019/11/08 7,800.0 7,949.0 7,797.0 7,905.0 10,256,500
2019/11/07 7,649.0 7,750.0 7,613.0 7,736.0 7,859,100
2019/11/06 7,665.0 7,680.0 7,613.0 7,649.0 3,723,800
2019/11/05 7,588.0 7,648.0 7,560.0 7,648.0 5,939,300
2019/11/01 7,460.0 7,556.0 7,458.0 7,551.0 3,228,500
2019/10/31 7,530.0 7,550.0 7,470.0 7,542.0 4,281,200
2019/10/30 7,550.0 7,554.0 7,478.0 7,554.0 5,677,600
2019/10/29 7,500.0 7,547.0 7,494.0 7,546.0 4,480,000
2019/10/28 7,496.0 7,520.0 7,474.0 7,483.0 3,137,700
2019/10/25 7,490.0 7,500.0 7,446.0 7,482.0 2,787,200
2019/10/24 7,452.0 7,497.0 7,428.0 7,486.0 5,170,900
2019/10/23 7,424.0 7,444.0 7,391.0 7,420.0 3,802,500
2019/10/21 7,377.0 7,411.0 7,358.0 7,400.0 2,981,400
2019/10/18 7,390.0 7,397.0 7,342.0 7,368.0 3,415,600
2019/10/17 7,389.0 7,448.0 7,368.0 7,383.0 3,864,500
2019/10/16 7,440.0 7,500.0 7,430.0 7,455.0 5,956,200
2019/10/15 7,368.0 7,385.0 7,320.0 7,385.0 5,112,900
2019/10/11 7,200.0 7,278.0 7,160.0 7,269.0 4,755,500
2019/10/10 7,105.0 7,124.0 7,012.0 7,108.0 3,617,500
2019/10/09 7,036.0 7,141.0 7,031.0 7,125.0 4,903,400
2019/10/08 7,020.0 7,104.0 7,015.0 7,087.0 4,833,500
2019/10/07 7,044.0 7,049.0 6,970.0 6,986.0 3,015,500
2019/10/04 6,999.0 7,009.0 6,951.0 6,995.0 4,126,400
2019/10/03 7,031.0 7,031.0 6,951.0 6,982.0 5,600,100
2019/10/02 7,130.0 7,208.0 7,129.0 7,159.0 4,592,400
2019/10/01 7,245.0 7,315.0 7,223.0 7,246.0 4,327,700
2019/09/30 7,325.0 7,336.0 7,186.0 7,216.0 5,829,000
2019/09/27 7,365.0 7,423.0 7,305.0 7,369.0 5,255,700
2019/09/26 7,407.0 7,463.0 7,392.0 7,426.0 6,533,700
2019/09/25 7,364.0 7,369.0 7,312.0 7,342.0 5,723,600
2019/09/24 7,440.0 7,494.0 7,427.0 7,461.0 4,834,700
2019/09/20 7,400.0 7,437.0 7,376.0 7,403.0 7,687,000
2019/09/19 7,426.0 7,460.0 7,364.0 7,364.0 5,951,500
2019/09/18 7,415.0 7,453.0 7,407.0 7,420.0 4,360,900
2019/09/17 7,385.0 7,468.0 7,338.0 7,445.0 6,693,100
2019/09/13 7,345.0 7,408.0 7,321.0 7,396.0 9,752,300
2019/09/12 7,350.0 7,380.0 7,281.0 7,339.0 7,148,300
2019/09/11 7,200.0 7,359.0 7,180.0 7,355.0 8,188,200
2019/09/10 7,110.0 7,184.0 7,110.0 7,183.0 4,799,400
2019/09/09 7,075.0 7,093.0 7,054.0 7,092.0 4,809,000
2019/09/06 7,020.0 7,061.0 7,016.0 7,030.0 4,523,000
2019/09/05 6,965.0 7,014.0 6,942.0 7,000.0 6,273,200
2019/09/04 6,982.0 6,993.0 6,933.0 6,956.0 4,136,400
2019/09/03 6,973.0 7,021.0 6,969.0 7,005.0 3,578,200
2019/09/02 6,967.0 6,978.0 6,940.0 6,952.0 2,991,600