KabuInsight

豊田合成

7282
プライム/輸送用機器/TOYODA GOSEI CO.,LTD.
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
2026-03-134,325.04,426.04,317.04,356.0-104.0-2.33%760,500
2026-03-124,534.04,550.04,434.04,460.0-98.0-2.15%502,900
2026-03-114,605.04,621.04,557.04,558.0+56.0+1.24%598,700
2026-03-104,497.04,543.04,440.04,502.0+129.0+2.95%867,200
2026-03-094,396.04,492.04,262.04,373.0-315.0-6.72%872,000
2026-03-064,622.04,700.04,589.04,688.0-4.0-0.09%579,500
2026-03-054,740.04,799.04,692.04,692.0+92.0+2.00%673,800
2026-03-044,679.04,720.04,529.04,600.0-149.0-3.14%973,800
2026-03-034,884.04,981.04,716.04,749.0-188.0-3.81%866,600
2026-03-024,864.04,957.04,797.04,937.0-154.0-3.02%697,900
2026-02-274,992.05,091.04,937.05,091.0+111.0+2.23%613,900
2026-02-265,005.05,020.04,920.04,980.0+45.0+0.91%686,500
2026-02-255,043.05,043.04,927.04,935.0-83.0-1.65%525,100
2026-02-244,954.05,026.04,880.05,018.0+134.0+2.74%643,200
2026-02-204,921.04,939.04,850.04,884.0-116.0-2.32%589,900
2026-02-195,000.05,037.04,956.05,000.0-14.0-0.28%623,100
2026-02-184,977.05,067.04,975.05,014.0+37.0+0.74%685,500
2026-02-175,004.05,051.04,930.04,977.0-40.0-0.80%865,500
2026-02-165,103.05,155.05,017.05,017.0-76.0-1.49%825,200
2026-02-135,125.05,147.05,037.05,093.0-32.0-0.62%1,503,600
2026-02-125,225.05,230.05,101.05,125.0-42.0-0.81%1,196,500
2026-02-105,129.05,167.05,042.05,167.0+63.0+1.23%1,544,900
2026-02-095,068.05,187.05,050.05,104.0+90.0+1.79%1,595,800
2026-02-064,926.05,036.04,904.05,014.0+88.0+1.79%1,727,900
2026-02-054,826.04,926.04,784.04,926.0+146.0+3.05%2,021,300
2026-02-044,607.04,805.04,577.04,780.0+283.0+6.29%2,904,700
2026-02-034,200.04,497.04,153.04,497.0+323.0+7.74%3,209,300
2026-02-024,241.04,294.04,152.04,174.0-17.0-0.41%1,342,100
2026-01-304,155.04,191.04,121.04,191.0+70.0+1.70%1,261,900
2026-01-294,140.04,152.04,076.04,121.0+1.0+0.02%993,200
2026-01-284,166.04,174.04,110.04,120.0-104.0-2.46%1,068,100
2026-01-274,220.04,233.04,174.04,224.0-2.0-0.05%834,100
2026-01-264,280.04,293.04,214.04,226.0-124.0-2.85%1,033,300
2026-01-234,323.04,368.04,290.04,350.0+27.0+0.62%807,600
2026-01-224,305.04,359.04,299.04,323.0+39.0+0.91%991,900
2026-01-214,214.04,284.04,193.04,284.0+54.0+1.28%1,383,000
2026-01-204,288.04,289.04,225.04,230.0-58.0-1.35%900,200
2026-01-194,335.04,336.04,203.04,288.0-47.0-1.08%1,063,200
2026-01-164,260.04,335.04,237.04,335.0+39.0+0.91%1,718,400
2026-01-154,248.04,310.04,225.04,296.0+43.0+1.01%1,257,000
2026-01-144,197.04,253.04,175.04,253.0+81.0+1.94%1,209,900
2026-01-134,123.04,172.04,100.04,172.0+119.0+2.94%1,534,500
2026-01-094,051.04,079.04,027.04,053.0+21.0+0.52%866,500
2026-01-084,042.04,055.03,978.04,032.0+2.0+0.05%898,200
2026-01-074,037.04,043.03,944.04,030.0-8.0-0.20%984,300
2026-01-064,068.04,117.04,023.04,038.0+12.0+0.30%956,700
2026-01-053,960.04,026.03,943.04,026.0+83.0+2.10%976,800
2025-12-303,915.03,955.03,910.03,943.0+8.0+0.20%548,600
2025-12-293,925.03,946.03,910.03,935.0+20.0+0.51%520,300
2025-12-263,980.03,987.03,915.03,915.0-59.0-1.48%506,300
2025-12-253,959.03,974.03,930.03,974.0+50.0+1.27%617,400
2025-12-244,011.04,011.03,924.03,924.0-87.0-2.17%833,100
2025-12-234,057.04,080.03,968.04,011.0-102.0-2.48%1,278,500
2025-12-224,085.04,168.04,072.04,113.0+64.0+1.58%1,418,600
2025-12-193,967.04,049.03,914.04,049.0+98.0+2.48%1,768,700
2025-12-183,950.03,954.03,897.03,951.0+37.0+0.95%1,326,100
2025-12-173,910.03,940.03,851.03,914.0-13.0-0.33%1,337,900
2025-12-163,941.03,972.03,860.03,927.0+56.0+1.45%1,700,000
2025-12-153,800.03,878.03,783.03,871.0+71.0+1.87%1,679,600
2025-12-123,720.03,800.03,712.03,800.0+130.0+3.54%2,272,900
2025-12-113,699.03,707.03,647.03,670.0-23.0-0.62%1,734,000
2025-12-103,705.03,735.03,640.03,693.0+34.0+0.93%2,729,100
2025-12-093,620.03,676.03,554.03,659.0+137.0+3.89%5,765,300
2025-12-083,466.03,540.03,455.03,522.0+60.0+1.73%17,807,700
2025-12-053,493.03,514.03,455.03,462.0-46.0-1.31%2,965,900
2025-12-043,533.03,554.03,508.03,508.0-20.0-0.57%3,839,700
2025-12-033,537.03,559.03,523.03,528.0-9.0-0.25%2,715,200
2025-12-023,470.03,540.03,457.03,537.0+67.0+1.93%7,564,200
2025-12-013,595.03,622.03,470.03,470.0-100.0-2.80%5,318,100
2025-11-283,524.03,600.03,520.03,570.0-14.0-0.39%1,910,500
2025-11-273,700.03,711.03,584.03,584.0-83.0-2.26%1,113,200
2025-11-263,624.03,697.03,596.03,667.0+113.0+3.18%1,270,400
2025-11-253,567.03,584.03,513.03,554.0+108.0+3.13%1,414,500
2025-11-213,404.03,481.03,400.03,446.0-308.0-8.20%2,059,300
2025-11-203,794.03,795.03,727.03,754.0+1.0+0.03%257,200
2025-11-193,717.03,806.03,676.03,753.0+30.0+0.81%304,700
2025-11-183,766.03,832.03,709.03,723.0-94.0-2.46%232,500
2025-11-173,828.03,841.03,770.03,817.0-17.0-0.44%170,100
2025-11-143,829.03,880.03,806.03,834.0-15.0-0.39%286,200
2025-11-133,909.03,935.03,849.03,849.0-12.0-0.31%230,000
2025-11-123,863.03,903.03,837.03,861.0-5.0-0.13%280,800
2025-11-113,865.03,880.03,800.03,866.0+27.0+0.70%212,200
2025-11-103,850.03,858.03,790.03,839.0+7.0+0.18%212,900
2025-11-073,815.03,843.03,773.03,832.0-25.0-0.65%353,300
2025-11-063,900.03,920.03,848.03,857.0+1.0+0.03%454,300
2025-11-053,739.03,868.03,713.03,856.0+98.0+2.61%904,600
2025-11-043,787.03,832.03,716.03,758.0+181.0+5.06%754,700
2025-10-313,763.03,800.03,515.03,577.0-225.0-5.92%1,050,100
2025-10-303,715.03,803.03,705.03,802.0+81.0+2.18%1,064,200
2025-10-293,757.03,775.03,698.03,721.0-22.0-0.59%256,900
2025-10-283,800.03,817.03,731.03,743.0-81.0-2.12%266,300
2025-10-273,801.03,838.03,766.03,824.0+61.0+1.62%389,600
2025-10-243,742.03,786.03,728.03,763.0+33.0+0.88%251,200
2025-10-233,725.03,748.03,717.03,730.0-19.0-0.51%278,600
2025-10-223,705.03,761.03,697.03,749.0+91.0+2.49%618,400
2025-10-213,718.03,722.03,655.03,658.0-37.0-1.00%235,400
2025-10-203,689.03,695.03,644.03,695.0+73.0+2.02%184,200
2025-10-173,629.03,648.03,617.03,622.0-1.0-0.03%245,600
2025-10-163,654.03,684.03,619.03,623.0-31.0-0.85%236,300
2025-10-153,588.03,654.03,582.03,654.0+69.0+1.92%239,100
2025-10-143,584.03,641.03,559.03,585.0-69.0-1.89%363,700
2025-10-103,693.03,704.03,619.03,654.0-86.0-2.30%398,700
2025-10-093,683.03,740.03,636.03,740.0+60.0+1.63%433,500
2025-10-083,728.03,754.03,674.03,680.0-50.0-1.34%339,600
2025-10-073,677.03,740.03,677.03,730.0+76.0+2.08%395,700
2025-10-063,685.03,707.03,636.03,654.0+44.0+1.22%457,700
2025-10-033,573.03,610.03,544.03,610.0+39.0+1.09%437,900
2025-10-023,586.03,625.03,528.03,571.0-60.0-1.65%360,300
2025-10-013,619.03,682.03,588.03,631.0-51.0-1.39%375,000
2025-09-303,689.03,720.03,671.03,682.0-26.0-0.70%320,400
2025-09-293,778.03,794.03,707.03,708.0-85.0-2.24%212,800
2025-09-263,755.03,799.03,744.03,793.0+47.0+1.25%301,500
2025-09-253,756.03,783.03,723.03,746.0-1.0-0.03%249,900
2025-09-243,716.03,759.03,714.03,747.0+10.0+0.27%306,200
2025-09-223,708.03,753.03,707.03,737.0+27.0+0.73%293,200
2025-09-193,768.03,780.03,694.03,710.0-58.0-1.54%385,800
2025-09-183,772.03,794.03,739.03,768.0-4.0-0.11%203,900
2025-09-173,807.03,810.03,747.03,772.0-47.0-1.23%215,200
2025-09-163,761.03,825.03,752.03,819.0+58.0+1.54%179,200
2025-09-123,830.03,831.03,760.03,761.0——246,000

直近120営業日分を表示