KabuInsight

トヨタ自動車

7203
プライム/輸送用機器/TOYOTA MOTOR 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
2026-03-133,360.03,432.03,360.03,370.0-97.0-2.80%22,705,700
2026-03-123,510.03,511.03,417.03,467.0-43.0-1.23%19,335,000
2026-03-113,501.03,569.03,500.03,510.0+37.0+1.07%15,207,900
2026-03-103,463.03,517.03,432.03,473.0+80.0+2.36%22,222,100
2026-03-093,299.03,423.03,295.03,393.0-122.0-3.47%28,223,800
2026-03-063,490.03,543.03,470.03,515.0+34.0+0.98%20,575,900
2026-03-053,600.03,635.03,481.03,481.0-39.0-1.11%31,699,400
2026-03-043,660.03,669.03,497.03,520.0-182.0-4.92%34,266,800
2026-03-033,800.03,801.03,673.03,702.0-242.0-6.14%50,592,000
2026-03-023,685.03,957.03,652.03,944.0+119.0+3.11%44,611,800
2026-02-273,740.03,825.03,716.03,825.0+49.0+1.30%28,621,000
2026-02-263,780.03,821.03,755.03,776.0+56.0+1.51%24,605,000
2026-02-253,697.03,753.03,680.03,720.0+64.0+1.75%24,220,000
2026-02-243,676.03,682.03,621.03,656.0+21.0+0.58%20,855,600
2026-02-203,710.03,715.03,605.03,635.0-139.0-3.68%24,781,700
2026-02-193,730.03,786.03,710.03,774.0+44.0+1.18%15,842,100
2026-02-183,758.03,769.03,719.03,730.0+17.0+0.46%15,050,800
2026-02-173,682.03,724.03,667.03,713.0+47.0+1.28%13,395,200
2026-02-163,759.03,760.03,656.03,666.0-108.0-2.86%18,417,600
2026-02-133,760.03,787.03,716.03,774.0+69.0+1.86%32,482,400
2026-02-123,682.03,707.03,630.03,705.0-9.0-0.24%27,029,000
2026-02-103,727.03,759.03,687.03,714.0-15.0-0.40%27,155,000
2026-02-093,999.04,000.03,729.03,729.0-51.0-1.35%40,235,900
2026-02-063,669.03,793.03,637.03,780.0+74.0+2.00%42,812,900
2026-02-053,800.03,813.03,694.03,706.0-19.0-0.51%32,411,800
2026-02-043,656.03,743.03,629.03,725.0+131.0+3.64%28,520,900
2026-02-033,621.03,622.03,573.03,594.0+59.0+1.67%20,936,000
2026-02-023,600.03,627.03,516.03,535.0+31.0+0.88%22,997,000
2026-01-303,456.03,530.03,452.03,504.0+56.0+1.62%23,842,000
2026-01-293,369.03,470.03,346.03,448.0+101.0+3.02%24,456,700
2026-01-283,368.03,381.03,341.03,347.0-112.0-3.24%23,115,000
2026-01-273,496.03,498.03,436.03,459.0-18.0-0.52%18,214,200
2026-01-263,500.03,521.03,460.03,477.0-147.0-4.06%28,379,900
2026-01-233,635.03,651.03,587.03,624.0+40.0+1.12%21,187,900
2026-01-223,630.03,639.03,570.03,584.0+32.0+0.90%17,423,300
2026-01-213,506.03,559.03,491.03,552.0+11.0+0.31%16,952,900
2026-01-203,590.03,594.03,528.03,541.0-82.0-2.26%20,386,000
2026-01-193,600.03,623.03,565.03,623.0-47.0-1.28%17,580,700
2026-01-163,675.03,742.03,660.03,670.0-44.0-1.18%20,254,500
2026-01-153,639.03,764.03,635.03,714.0+92.0+2.54%35,684,100
2026-01-143,620.03,645.03,562.03,622.0-19.0-0.52%26,474,500
2026-01-133,500.03,641.03,499.03,641.0+253.0+7.47%50,179,500
2026-01-093,322.03,404.03,321.03,388.0+94.0+2.85%24,104,300
2026-01-083,301.03,328.03,286.03,294.0-41.0-1.23%18,107,700
2026-01-073,350.03,360.03,326.03,335.0-94.0-2.74%21,592,100
2026-01-063,488.03,504.03,423.03,429.0+30.0+0.88%21,996,200
2026-01-053,411.03,455.03,397.03,399.0+43.0+1.28%18,505,900
2025-12-303,370.03,387.03,353.03,356.0-8.0-0.24%12,175,900
2025-12-293,386.03,386.03,352.03,364.0-16.0-0.47%12,099,700
2025-12-263,377.03,397.03,369.03,380.0+6.0+0.18%10,705,500
2025-12-253,377.03,383.03,358.03,374.0+21.0+0.63%7,132,300
2025-12-243,418.03,420.03,353.03,353.0-62.0-1.82%12,845,800
2025-12-233,479.03,479.03,410.03,415.0-40.0-1.16%17,000,600
2025-12-223,494.03,495.03,437.03,455.0+31.0+0.91%17,099,900
2025-12-193,389.03,439.03,388.03,424.0+61.0+1.81%37,972,600
2025-12-183,350.03,384.03,342.03,363.0+14.0+0.42%19,193,200
2025-12-173,346.03,356.03,312.03,349.0+19.0+0.57%20,872,500
2025-12-163,380.03,394.03,329.03,330.0-20.0-0.60%28,736,000
2025-12-153,243.03,358.03,242.03,350.0+90.0+2.76%31,427,000
2025-12-123,191.03,272.03,168.03,260.0+150.0+4.82%42,664,200
2025-12-113,148.03,160.03,099.03,110.0-6.0-0.19%14,242,200
2025-12-103,089.03,137.03,076.03,116.0+50.0+1.63%20,327,700
2025-12-093,076.03,083.03,044.03,066.0+6.0+0.20%15,163,400
2025-12-083,050.03,060.03,021.03,060.0+28.0+0.92%15,596,600
2025-12-053,053.03,067.03,016.03,032.0-71.0-2.29%21,707,900
2025-12-043,028.03,107.03,004.03,103.0+98.0+3.26%21,589,300
2025-12-033,030.03,040.02,994.03,005.0-40.0-1.31%16,544,800
2025-12-023,085.03,090.03,042.03,045.0-37.0-1.20%17,880,100
2025-12-013,132.03,133.03,075.03,082.0-51.0-1.63%13,231,700
2025-11-283,140.03,140.03,119.03,133.0-5.0-0.16%13,070,100
2025-11-273,155.03,165.03,128.03,138.0-3.0-0.10%11,108,400
2025-11-263,129.03,158.03,090.03,141.0+64.0+2.08%20,618,800
2025-11-253,150.03,150.03,070.03,077.0-20.0-0.65%17,998,000
2025-11-213,035.03,120.03,028.03,097.0+53.0+1.74%31,305,500
2025-11-203,095.03,103.03,044.03,044.0+7.0+0.23%17,872,000
2025-11-193,074.03,075.03,019.03,037.0+8.0+0.26%15,126,800
2025-11-183,106.03,114.03,028.03,029.0-90.0-2.89%21,663,600
2025-11-173,150.03,164.03,114.03,119.0-61.0-1.92%15,668,000
2025-11-143,155.03,180.03,134.03,180.0-18.0-0.56%17,302,600
2025-11-133,200.03,215.03,180.03,198.0+8.0+0.25%16,407,400
2025-11-123,176.03,214.03,175.03,190.0+43.0+1.37%20,882,100
2025-11-113,148.03,177.03,129.03,147.0+16.0+0.51%17,570,500
2025-11-103,133.03,134.03,090.03,131.0+13.0+0.42%19,709,600
2025-11-073,090.03,128.03,077.03,118.0-21.0-0.67%17,774,800
2025-11-063,110.03,182.03,054.03,139.0+99.0+3.26%32,756,900
2025-11-053,150.03,151.02,996.03,040.0-115.0-3.65%56,932,600
2025-11-043,150.03,205.03,120.03,155.0+17.0+0.54%26,958,800
2025-10-313,190.03,198.03,121.03,138.0-47.0-1.48%25,906,600
2025-10-303,148.03,190.03,125.03,185.0+39.0+1.24%23,926,200
2025-10-293,176.03,182.03,124.03,146.0-25.0-0.79%20,640,200
2025-10-283,220.03,221.03,167.03,171.0-47.0-1.46%19,805,700
2025-10-273,170.03,218.03,165.03,218.0+91.0+2.91%24,626,500
2025-10-243,110.03,136.03,090.03,127.0+36.0+1.16%18,839,800
2025-10-233,100.03,112.03,057.03,091.0-13.0-0.42%18,085,400
2025-10-223,075.03,162.03,074.03,104.0+99.0+3.29%49,951,100
2025-10-213,017.03,021.02,988.03,005.0+2.0+0.07%16,336,700
2025-10-202,988.53,003.02,971.03,003.0+69.5+2.37%20,574,600
2025-10-172,920.02,960.52,920.02,933.5-21.0-0.71%14,316,900
2025-10-162,964.02,979.52,937.52,954.5+41.0+1.41%19,598,500
2025-10-152,898.02,919.52,888.52,913.5+42.0+1.46%18,470,700
2025-10-142,848.52,898.02,831.52,871.5-27.0-0.93%24,550,500
2025-10-102,926.52,939.52,891.02,898.5-49.0-1.66%25,255,700
2025-10-093,000.03,002.02,935.02,947.5-61.5-2.04%28,589,800
2025-10-083,050.03,075.03,000.03,009.0-14.0-0.46%31,036,900
2025-10-073,000.03,035.02,997.53,023.0+49.0+1.65%31,197,700
2025-10-063,010.03,022.02,963.52,974.0+134.5+4.74%45,597,700
2025-10-032,806.02,840.02,794.02,839.5+34.5+1.23%14,005,700
2025-10-022,798.02,832.02,787.02,805.0-16.5-0.58%22,099,300
2025-10-012,826.52,833.02,791.02,821.5-28.0-0.98%26,571,700
2025-09-302,860.02,860.02,821.52,849.5-20.5-0.71%22,116,900
2025-09-292,920.02,924.02,863.52,870.0-99.5-3.35%24,786,300
2025-09-262,978.02,999.52,958.02,969.5+8.0+0.27%32,053,900
2025-09-252,955.02,966.02,935.02,961.5+32.0+1.09%19,580,500
2025-09-242,955.02,956.02,921.02,929.5-34.5-1.16%21,777,500
2025-09-222,923.02,974.52,920.02,964.0+41.0+1.40%18,457,400
2025-09-192,957.52,985.02,917.52,923.0-17.5-0.60%39,502,900
2025-09-182,966.52,972.02,928.02,940.5-10.0-0.34%20,542,800
2025-09-172,930.02,954.52,919.02,950.5+16.0+0.55%18,883,400
2025-09-162,900.02,944.02,895.52,934.5+45.5+1.57%22,117,100
2025-09-122,897.52,904.52,884.52,889.0——22,253,600

直近120営業日分を表示