KabuInsight

豊田自動織機

6201
プライム/輸送用機器/TOYOTA INDUSTRIES CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1320,545.020,570.020,545.020,560.0+20.0+0.10%625,300
2026-03-1220,535.020,555.020,530.020,540.0+5.0+0.02%1,407,700
2026-03-1120,540.020,540.020,530.020,535.00.00.00%1,766,600
2026-03-1020,535.020,540.020,535.020,535.00.00.00%1,488,600
2026-03-0920,530.020,550.020,530.020,535.0+5.0+0.02%2,151,100
2026-03-0620,535.020,555.020,525.020,530.0-10.0-0.05%3,109,100
2026-03-0520,550.020,560.020,535.020,540.00.00.00%2,473,600
2026-03-0420,540.020,550.020,530.020,540.0-5.0-0.02%2,820,400
2026-03-0320,550.020,555.020,530.020,545.0+10.0+0.05%3,654,000
2026-03-0220,105.020,765.020,070.020,535.0+305.0+1.51%2,436,500
2026-02-2720,225.020,320.020,205.020,230.0+25.0+0.12%732,100
2026-02-2620,235.020,285.020,190.020,205.0+5.0+0.02%598,700
2026-02-2520,205.020,290.020,190.020,200.00.00.00%722,100
2026-02-2420,285.020,445.020,160.020,200.00.00.00%857,900
2026-02-2020,205.020,265.020,180.020,200.0-165.0-0.81%462,600
2026-02-1920,250.020,365.020,250.020,365.0+120.0+0.59%399,400
2026-02-1820,290.020,390.020,235.020,245.0+45.0+0.22%424,000
2026-02-1720,250.020,270.020,185.020,200.00.00.00%702,300
2026-02-1620,320.020,350.020,195.020,200.0-250.0-1.22%904,000
2026-02-1319,975.020,600.019,945.020,450.0+465.0+2.33%1,479,600
2026-02-1219,500.020,010.019,335.019,985.0+315.0+1.60%1,921,300
2026-02-1019,670.019,790.019,645.019,670.0-70.0-0.35%1,362,500
2026-02-0919,600.019,940.019,575.019,740.0+165.0+0.84%1,021,100
2026-02-0619,250.019,575.019,245.019,575.0+320.0+1.66%1,480,500
2026-02-0519,300.019,355.019,145.019,255.0-145.0-0.75%919,800
2026-02-0419,400.019,435.019,335.019,400.0+50.0+0.26%823,800
2026-02-0319,400.019,490.019,265.019,350.0-455.0-2.30%912,700
2026-02-0219,755.019,865.019,690.019,805.0+50.0+0.25%900,900
2026-01-3019,855.019,900.019,700.019,755.0-100.0-0.50%948,500
2026-01-2919,650.019,895.019,630.019,855.0+270.0+1.38%1,172,200
2026-01-2819,365.019,585.019,295.019,585.0+240.0+1.24%979,700
2026-01-2719,310.019,410.019,295.019,345.0-15.0-0.08%500,100
2026-01-2619,600.019,600.019,360.019,360.0-215.0-1.10%840,900
2026-01-2319,650.019,685.019,555.019,575.0+10.0+0.05%740,700
2026-01-2219,500.019,620.019,500.019,565.0+125.0+0.64%846,600
2026-01-2119,315.019,450.019,315.019,440.0+65.0+0.34%637,600
2026-01-2019,580.019,580.019,370.019,375.0-135.0-0.69%836,100
2026-01-1919,495.019,560.019,430.019,510.0+60.0+0.31%512,200
2026-01-1619,500.019,690.019,285.019,450.0+300.0+1.57%1,659,600
2026-01-1519,000.019,255.018,995.019,150.0+1125.0+6.24%2,992,200
2026-01-1418,200.018,200.018,025.018,025.0-175.0-0.96%367,100
2026-01-1318,100.018,235.017,975.018,200.0+195.0+1.08%623,500
2026-01-0918,050.018,100.017,995.018,005.0-45.0-0.25%343,500
2026-01-0818,010.018,095.017,975.018,050.0-15.0-0.08%339,600
2026-01-0717,990.018,120.017,925.018,065.0+65.0+0.36%503,200
2026-01-0618,000.018,015.017,900.018,000.0-5.0-0.03%465,300
2026-01-0518,000.018,085.017,900.018,005.0+205.0+1.15%882,600
2025-12-3017,900.017,925.017,800.017,800.0-110.0-0.61%218,900
2025-12-2917,815.017,910.017,760.017,910.0+60.0+0.34%228,900
2025-12-2617,850.017,880.017,790.017,850.0+5.0+0.03%132,300
2025-12-2517,835.017,845.017,780.017,845.0+10.0+0.06%88,800
2025-12-2417,910.017,920.017,795.017,835.0-75.0-0.42%193,800
2025-12-2317,900.017,910.017,800.017,910.0+10.0+0.06%149,900
2025-12-2217,900.017,930.017,820.017,900.0+100.0+0.56%268,900
2025-12-1917,750.017,875.017,645.017,800.0+75.0+0.42%790,600
2025-12-1817,690.017,830.017,560.017,725.0+25.0+0.14%809,200
2025-12-1717,660.017,740.017,580.017,700.0+5.0+0.03%587,000
2025-12-1618,020.018,030.017,695.017,695.0-215.0-1.20%705,000
2025-12-1517,600.017,910.017,600.017,910.0+360.0+2.05%697,200
2025-12-1217,800.018,050.017,380.017,550.0-160.0-0.90%1,020,700
2025-12-1117,800.017,835.017,670.017,710.0+20.0+0.11%816,300
2025-12-1017,525.017,690.017,525.017,690.0+200.0+1.14%589,100
2025-12-0917,395.017,500.017,380.017,490.0+110.0+0.63%312,600
2025-12-0817,340.017,480.017,265.017,380.0+40.0+0.23%426,400
2025-12-0517,225.017,410.017,225.017,340.0-110.0-0.63%288,400
2025-12-0417,260.017,475.017,255.017,450.0+110.0+0.63%312,200
2025-12-0317,350.017,375.017,280.017,340.0-60.0-0.34%413,400
2025-12-0217,400.017,405.017,275.017,400.0+45.0+0.26%461,300
2025-12-0117,490.017,495.017,355.017,355.0-125.0-0.72%299,200
2025-11-2817,475.017,480.017,430.017,480.0+10.0+0.06%346,200
2025-11-2717,490.017,525.017,425.017,470.0-20.0-0.11%276,300
2025-11-2617,395.017,565.017,335.017,490.0+265.0+1.54%434,300
2025-11-2517,290.017,390.017,195.017,225.0-50.0-0.29%419,900
2025-11-2117,110.017,275.017,110.017,275.0+115.0+0.67%1,087,900
2025-11-2017,250.017,295.017,110.017,160.0+50.0+0.29%293,500
2025-11-1917,200.017,200.017,055.017,110.0-60.0-0.35%543,500
2025-11-1817,260.017,280.017,040.017,170.0-50.0-0.29%574,300
2025-11-1717,300.017,350.017,220.017,220.0-140.0-0.81%260,200
2025-11-1417,350.017,390.017,215.017,360.0+20.0+0.12%288,500
2025-11-1317,290.017,495.017,265.017,340.0+30.0+0.17%350,700
2025-11-1217,410.017,465.017,195.017,310.0+60.0+0.35%640,200
2025-11-1116,950.017,260.016,885.017,250.0+300.0+1.77%934,600
2025-11-1017,005.017,025.016,900.016,950.0-30.0-0.18%341,200
2025-11-0716,990.017,070.016,925.016,980.0-120.0-0.70%416,700
2025-11-0617,005.017,250.016,935.017,100.0+150.0+0.88%541,000
2025-11-0517,000.017,020.016,795.016,950.0-50.0-0.29%696,100
2025-11-0416,900.017,085.016,815.017,000.0+175.0+1.04%715,000
2025-10-3116,795.016,865.016,705.016,825.0-10.0-0.06%508,200
2025-10-3016,750.016,835.016,435.016,835.0+105.0+0.63%804,500
2025-10-2916,760.016,790.016,685.016,730.0-25.0-0.15%276,100
2025-10-2816,810.016,855.016,700.016,755.0-40.0-0.24%369,900
2025-10-2716,710.016,830.016,695.016,795.0+85.0+0.51%294,700
2025-10-2416,695.016,790.016,675.016,710.0+15.0+0.09%289,600
2025-10-2316,720.016,760.016,680.016,695.00.00.00%255,900
2025-10-2216,750.016,765.016,665.016,695.0-55.0-0.33%388,100
2025-10-2116,770.016,790.016,715.016,750.0-20.0-0.12%270,600
2025-10-2016,700.016,860.016,695.016,770.0+125.0+0.75%401,400
2025-10-1716,610.016,660.016,600.016,645.0-5.0-0.03%232,300
2025-10-1616,660.016,720.016,595.016,650.0-45.0-0.27%250,100
2025-10-1516,685.016,720.016,620.016,695.0+50.0+0.30%286,400
2025-10-1416,650.016,705.016,615.016,645.0-65.0-0.39%471,100
2025-10-1016,740.016,755.016,695.016,710.0-40.0-0.24%538,500
2025-10-0916,725.016,750.016,680.016,750.0+65.0+0.39%323,500
2025-10-0816,770.016,785.016,590.016,685.0-85.0-0.51%560,000
2025-10-0716,775.016,795.016,615.016,770.0-30.0-0.18%388,600
2025-10-0616,825.016,940.016,735.016,800.0+80.0+0.48%727,500
2025-10-0316,640.016,720.016,630.016,720.0+120.0+0.72%301,000
2025-10-0216,605.016,670.016,555.016,600.0+30.0+0.18%480,400
2025-10-0116,625.016,670.016,525.016,570.0-70.0-0.42%682,200
2025-09-3016,590.016,690.016,590.016,640.0-30.0-0.18%552,000
2025-09-2916,650.016,700.016,630.016,670.0-100.0-0.60%466,500
2025-09-2616,650.016,770.016,640.016,770.0+50.0+0.30%674,400
2025-09-2516,750.016,765.016,650.016,720.0+25.0+0.15%356,400
2025-09-2416,670.016,695.016,630.016,695.0+25.0+0.15%332,000
2025-09-2216,700.016,745.016,645.016,670.0-30.0-0.18%345,300
2025-09-1916,695.016,715.016,640.016,700.0+50.0+0.30%819,600
2025-09-1816,555.016,670.016,550.016,650.0+50.0+0.30%419,800
2025-09-1716,550.016,600.016,535.016,600.00.00.00%478,200
2025-09-1616,485.016,600.016,475.016,600.0+135.0+0.82%293,100
2025-09-1216,500.016,550.016,465.016,465.0——332,900

直近120営業日分を表示