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
2021/07/28 9,790.0 9,869.0 9,785.0 9,827.0 2,607,600
2021/07/27 9,899.0 9,919.0 9,856.0 9,871.0 3,884,900
2021/07/26 9,890.0 9,916.0 9,780.0 9,829.0 3,940,200
2021/07/21 9,704.0 9,826.0 9,686.0 9,725.0 4,142,900
2021/07/20 9,680.0 9,689.0 9,596.0 9,612.0 6,301,400
2021/07/19 9,785.0 9,814.0 9,717.0 9,740.0 4,180,600
2021/07/16 9,816.0 9,930.0 9,803.0 9,866.0 3,663,000
2021/07/15 9,880.0 9,919.0 9,803.0 9,832.0 3,684,600
2021/07/14 9,800.0 10,010.0 9,790.0 9,869.0 5,724,700
2021/07/13 9,870.0 9,884.0 9,824.0 9,865.0 3,299,900
2021/07/12 9,830.0 9,849.0 9,759.0 9,815.0 4,576,400
2021/07/09 9,571.0 9,679.0 9,472.0 9,650.0 8,688,700
2021/07/08 9,701.0 9,768.0 9,675.0 9,675.0 5,083,300
2021/07/07 9,729.0 9,751.0 9,671.0 9,734.0 4,547,100
2021/07/06 9,798.0 9,822.0 9,746.0 9,794.0 2,704,200
2021/07/05 9,739.0 9,805.0 9,739.0 9,772.0 3,168,300
2021/07/02 9,752.0 9,860.0 9,739.0 9,820.0 4,492,200
2021/07/01 9,728.0 9,739.0 9,635.0 9,690.0 4,387,800
2021/06/30 9,774.0 9,785.0 9,710.0 9,710.0 4,043,100
2021/06/29 9,786.0 9,793.0 9,691.0 9,740.0 4,334,800
2021/06/28 9,852.0 9,878.0 9,807.0 9,842.0 3,289,700
2021/06/25 9,891.0 9,905.0 9,817.0 9,849.0 4,064,400
2021/06/24 9,900.0 9,901.0 9,811.0 9,824.0 4,480,700
2021/06/23 9,850.0 9,885.0 9,765.0 9,782.0 6,507,000
2021/06/22 9,915.0 9,985.0 9,842.0 9,960.0 7,651,600
2021/06/21 9,595.0 9,763.0 9,560.0 9,638.0 9,418,100
2021/06/18 10,130.0 10,130.0 9,833.0 9,833.0 12,226,400
2021/06/17 10,145.0 10,260.0 10,105.0 10,230.0 4,256,100
2021/06/16 10,135.0 10,330.0 10,105.0 10,175.0 6,211,900
2021/06/15 9,916.0 10,090.0 9,884.0 10,075.0 7,386,500
2021/06/14 9,930.0 9,958.0 9,883.0 9,900.0 3,133,400
2021/06/11 9,846.0 9,903.0 9,780.0 9,861.0 6,581,100
2021/06/10 9,830.0 9,918.0 9,820.0 9,866.0 4,157,300
2021/06/09 9,836.0 9,950.0 9,814.0 9,906.0 4,428,100
2021/06/08 9,838.0 9,899.0 9,785.0 9,856.0 5,378,900
2021/06/07 9,953.0 9,971.0 9,865.0 9,917.0 6,374,000
2021/06/04 9,909.0 9,966.0 9,802.0 9,949.0 9,973,400
2021/06/03 9,710.0 9,957.0 9,691.0 9,790.0 12,329,900
2021/06/02 9,534.0 9,638.0 9,428.0 9,628.0 11,526,300
2021/06/01 9,130.0 9,423.0 9,130.0 9,423.0 9,106,500
2021/05/31 9,135.0 9,227.0 9,100.0 9,115.0 7,502,300
2021/05/28 9,130.0 9,180.0 9,072.0 9,135.0 7,979,400
2021/05/27 8,901.0 9,000.0 8,890.0 8,980.0 12,352,700
2021/05/26 8,855.0 8,998.0 8,841.0 8,906.0 6,313,300
2021/05/25 8,882.0 8,896.0 8,818.0 8,877.0 4,356,400
2021/05/24 8,784.0 8,949.0 8,771.0 8,835.0 5,879,000
2021/05/21 8,703.0 8,773.0 8,673.0 8,743.0 5,156,700
2021/05/20 8,680.0 8,705.0 8,623.0 8,665.0 3,754,500
2021/05/19 8,750.0 8,798.0 8,680.0 8,699.0 6,621,700
2021/05/18 8,700.0 8,869.0 8,699.0 8,819.0 9,195,700