KabuInsight

豊田通商

8015
プライム/卸売業/TOYOTA TSUSHO 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
2026-03-136,174.06,398.06,174.06,304.0-50.0-0.79%2,590,400
2026-03-126,342.06,410.06,250.06,354.0-188.0-2.87%2,275,700
2026-03-116,511.06,677.06,500.06,542.0+139.0+2.17%2,491,300
2026-03-106,200.06,423.06,175.06,403.0+487.0+8.23%3,431,500
2026-03-095,851.05,981.05,722.05,916.0-378.0-6.01%3,016,700
2026-03-066,357.06,366.06,180.06,294.0-163.0-2.52%2,522,400
2026-03-056,718.06,736.06,377.06,457.0+103.0+1.62%3,094,100
2026-03-046,432.06,559.06,301.06,354.0-469.0-6.87%3,386,800
2026-03-037,048.07,135.06,811.06,823.0-125.0-1.80%3,289,800
2026-03-026,745.06,985.06,691.06,948.0-40.0-0.57%3,184,500
2026-02-277,016.07,017.06,910.06,988.0-29.0-0.41%3,394,700
2026-02-267,230.07,244.07,001.07,017.0-77.0-1.09%2,175,700
2026-02-256,997.07,165.06,853.07,094.0+125.0+1.79%2,172,800
2026-02-246,998.06,998.06,732.06,969.0+234.0+3.47%2,088,300
2026-02-206,740.06,793.06,681.06,735.0-161.0-2.33%1,700,200
2026-02-196,808.06,916.06,768.06,896.0+132.0+1.95%1,482,200
2026-02-186,740.06,860.06,668.06,764.0+210.0+3.20%1,922,300
2026-02-176,606.06,721.06,480.06,554.0-52.0-0.79%1,731,300
2026-02-166,980.06,980.06,606.06,606.0-252.0-3.67%1,996,700
2026-02-136,772.06,921.06,731.06,858.0-54.0-0.78%3,649,400
2026-02-126,798.06,969.06,770.06,912.0+314.0+4.76%2,812,700
2026-02-106,726.06,741.06,535.06,598.0-119.0-1.77%3,100,800
2026-02-096,734.06,807.06,612.06,717.0+383.0+6.05%3,415,100
2026-02-066,190.06,334.06,140.06,334.0+119.0+1.91%1,791,500
2026-02-056,320.06,343.06,108.06,215.0+132.0+2.17%3,533,100
2026-02-045,746.06,136.05,665.06,083.0+332.0+5.77%3,311,900
2026-02-035,766.05,782.05,601.05,751.0+185.0+3.32%2,945,100
2026-02-025,743.05,769.05,531.05,566.0-40.0-0.71%1,852,300
2026-01-305,540.05,616.05,521.05,606.0+39.0+0.70%2,422,100
2026-01-295,540.05,615.05,494.05,567.0-15.0-0.27%1,973,200
2026-01-285,502.05,624.05,487.05,582.0-75.0-1.33%1,828,800
2026-01-275,573.05,671.05,521.05,657.0+81.0+1.45%1,935,900
2026-01-265,576.05,638.05,530.05,576.0-182.0-3.16%2,144,900
2026-01-235,716.05,792.05,670.05,758.0+61.0+1.07%1,986,100
2026-01-225,826.05,861.05,697.05,697.0-105.0-1.81%2,314,600
2026-01-215,671.05,802.05,650.05,802.0+6.0+0.10%2,217,700
2026-01-205,863.05,881.05,775.05,796.0-50.0-0.86%2,155,700
2026-01-195,949.05,993.05,789.05,846.0-248.0-4.07%3,344,700
2026-01-166,024.06,141.06,020.06,094.0-30.0-0.49%1,884,800
2026-01-156,000.06,196.05,980.06,124.0+160.0+2.68%3,129,400
2026-01-145,900.05,964.05,845.05,964.0+102.0+1.74%2,259,500
2026-01-135,929.05,959.05,766.05,862.0+320.0+5.77%3,374,800
2026-01-095,519.05,575.05,476.05,542.0+58.0+1.06%2,518,200
2026-01-085,564.05,610.05,453.05,484.0-8.0-0.15%2,558,000
2026-01-075,461.05,530.05,424.05,492.0-8.0-0.15%2,161,900
2026-01-065,510.05,574.05,477.05,500.0-5.0-0.09%2,453,500
2026-01-055,530.05,530.05,401.05,505.0+231.0+4.38%2,708,700
2025-12-305,321.05,351.05,274.05,274.0-78.0-1.46%1,568,100
2025-12-295,300.05,356.05,290.05,352.0+33.0+0.62%1,275,500
2025-12-265,339.05,352.05,290.05,319.0-27.0-0.51%1,019,800
2025-12-255,310.05,346.05,300.05,346.0+55.0+1.04%668,200
2025-12-245,380.05,380.05,281.05,291.0-79.0-1.47%1,546,200
2025-12-235,340.05,441.05,332.05,370.0+60.0+1.13%2,228,600
2025-12-225,340.05,412.05,308.05,310.0+7.0+0.13%2,773,600
2025-12-195,170.05,328.05,163.05,303.0+187.0+3.66%4,114,600
2025-12-185,154.05,197.05,082.05,116.0-98.0-1.88%2,113,600
2025-12-175,204.05,253.05,175.05,214.00.00.00%2,280,300
2025-12-165,397.05,419.05,205.05,214.0-130.0-2.43%2,577,800
2025-12-155,180.05,388.05,125.05,344.0+139.0+2.67%2,983,900
2025-12-125,136.05,236.05,045.05,205.0+144.0+2.85%2,431,700
2025-12-115,162.05,163.05,061.05,061.0-78.0-1.52%1,227,800
2025-12-105,138.05,199.05,092.05,139.0+18.0+0.35%1,629,100
2025-12-095,098.05,140.05,057.05,121.0+37.0+0.73%1,813,600
2025-12-085,074.05,099.05,012.05,084.0+126.0+2.54%1,850,400
2025-12-055,002.05,026.04,938.04,958.0-77.0-1.53%1,579,100
2025-12-044,903.05,036.04,890.05,035.0+120.0+2.44%1,399,400
2025-12-034,922.04,952.04,899.04,915.0+22.0+0.45%1,205,200
2025-12-024,988.05,019.04,893.04,893.0-88.0-1.77%1,856,200
2025-12-015,057.05,175.04,981.04,981.0-73.0-1.44%1,739,600
2025-11-284,978.05,071.04,943.05,054.0+57.0+1.14%2,663,000
2025-11-274,920.05,028.04,916.04,997.0+147.0+3.03%2,271,000
2025-11-264,799.04,915.04,730.04,850.0+121.0+2.56%2,398,200
2025-11-254,866.04,879.04,669.04,729.0+3.0+0.06%2,864,300
2025-11-214,690.04,788.04,675.04,726.0-34.0-0.71%4,585,100
2025-11-204,824.04,848.04,750.04,760.0+68.0+1.45%1,931,200
2025-11-194,803.04,808.04,657.04,692.0-31.0-0.66%2,501,700
2025-11-184,920.04,928.04,706.04,723.0-206.0-4.18%2,476,400
2025-11-175,031.05,068.04,887.04,929.0-119.0-2.36%2,300,300
2025-11-145,004.05,080.04,959.05,048.0+25.0+0.50%2,208,800
2025-11-134,970.05,025.04,951.05,023.0+84.0+1.70%2,025,700
2025-11-124,950.04,984.04,866.04,939.0+51.0+1.04%1,852,000
2025-11-114,945.04,946.04,865.04,888.0+17.0+0.35%1,301,700
2025-11-104,851.04,925.04,848.04,871.0+46.0+0.95%1,897,100
2025-11-074,783.04,850.04,747.04,825.0-10.0-0.21%1,573,200
2025-11-064,829.04,928.04,782.04,835.0+132.0+2.81%2,592,400
2025-11-054,872.04,939.04,642.04,703.0+5.0+0.11%5,183,700
2025-11-044,641.04,776.04,640.04,698.0-19.0-0.40%3,599,000
2025-10-314,459.04,766.04,400.04,717.0+217.0+4.82%3,448,100
2025-10-304,401.04,500.04,381.04,500.0+88.0+1.99%1,830,200
2025-10-294,478.04,485.04,390.04,412.0-44.0-0.99%1,463,100
2025-10-284,560.04,560.04,456.04,456.0-111.0-2.43%1,318,600
2025-10-274,550.04,589.04,511.04,567.0+75.0+1.67%1,379,100
2025-10-244,504.04,524.04,468.04,492.0+58.0+1.31%1,342,900
2025-10-234,380.04,457.04,362.04,434.0+43.0+0.98%1,388,300
2025-10-224,372.04,401.04,337.04,391.0+76.0+1.76%1,311,300
2025-10-214,358.04,378.04,301.04,315.0-5.0-0.12%1,520,300
2025-10-204,349.04,349.04,294.04,320.0+57.0+1.34%1,317,300
2025-10-174,231.04,284.04,210.04,263.0-14.0-0.33%1,699,500
2025-10-164,400.04,400.04,269.04,277.0-53.0-1.22%1,740,300
2025-10-154,356.04,364.04,303.04,330.0+22.0+0.51%1,998,200
2025-10-144,273.04,374.04,257.04,308.0-35.0-0.81%3,000,900
2025-10-104,410.04,421.04,320.04,343.0-67.0-1.52%2,791,200
2025-10-094,469.04,488.04,410.04,410.0-26.0-0.59%2,209,900
2025-10-084,480.04,510.04,423.04,436.0-17.0-0.38%2,363,600
2025-10-074,431.04,473.04,405.04,453.0+27.0+0.61%2,626,200
2025-10-064,461.04,461.04,362.04,426.0+196.0+4.63%2,730,600
2025-10-034,146.04,230.04,137.04,230.0+76.0+1.83%1,562,600
2025-10-024,122.04,204.04,120.04,154.0-18.0-0.43%2,163,000
2025-10-014,172.04,190.04,096.04,172.0+70.0+1.71%2,534,300
2025-09-304,037.04,102.04,022.04,102.0+24.0+0.59%2,229,900
2025-09-294,130.04,185.04,058.04,078.0-112.0-2.67%1,787,900
2025-09-264,207.04,255.04,190.04,190.0+21.0+0.50%2,273,100
2025-09-254,207.04,211.04,137.04,169.0+28.0+0.68%1,901,700
2025-09-244,175.04,175.04,095.04,141.0-3.0-0.07%1,895,500
2025-09-224,111.04,161.04,111.04,144.0+28.0+0.68%1,229,300
2025-09-194,100.04,169.04,072.04,116.0+51.0+1.25%3,125,200
2025-09-184,100.04,103.04,036.04,065.0-38.0-0.93%1,597,100
2025-09-174,120.04,140.04,069.04,103.0-43.0-1.04%1,735,000
2025-09-164,198.04,210.04,094.04,146.0+80.0+1.97%2,831,400
2025-09-124,165.04,167.04,046.04,066.0——3,659,900

直近120営業日分を表示