18,081円
豊田自動織機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2026/01/30 | 19,855.0 | 19,900.0 | 19,700.0 | 19,755.0 | 19,755.0 | 948,500 |
| 2026/01/29 | 19,650.0 | 19,895.0 | 19,630.0 | 19,855.0 | 19,855.0 | 1,172,200 |
| 2026/01/28 | 19,365.0 | 19,585.0 | 19,295.0 | 19,585.0 | 19,585.0 | 979,700 |
| 2026/01/27 | 19,310.0 | 19,410.0 | 19,295.0 | 19,345.0 | 19,345.0 | 500,100 |
| 2026/01/26 | 19,600.0 | 19,600.0 | 19,360.0 | 19,360.0 | 19,360.0 | 840,900 |
| 2026/01/23 | 19,650.0 | 19,685.0 | 19,555.0 | 19,575.0 | 19,575.0 | 740,700 |
| 2026/01/22 | 19,500.0 | 19,620.0 | 19,500.0 | 19,565.0 | 19,565.0 | 846,600 |
| 2026/01/21 | 19,315.0 | 19,450.0 | 19,315.0 | 19,440.0 | 19,440.0 | 637,600 |
| 2026/01/20 | 19,580.0 | 19,580.0 | 19,370.0 | 19,375.0 | 19,375.0 | 836,100 |
| 2026/01/19 | 19,495.0 | 19,560.0 | 19,430.0 | 19,510.0 | 19,510.0 | 512,200 |
| 2026/01/16 | 19,500.0 | 19,690.0 | 19,285.0 | 19,450.0 | 19,450.0 | 1,659,600 |
| 2026/01/15 | 19,000.0 | 19,255.0 | 18,995.0 | 19,150.0 | 19,150.0 | 2,992,200 |
| 2026/01/14 | 18,200.0 | 18,200.0 | 18,025.0 | 18,025.0 | 18,025.0 | 367,100 |
| 2026/01/13 | 18,100.0 | 18,235.0 | 17,975.0 | 18,200.0 | 18,200.0 | 623,500 |
| 2026/01/09 | 18,050.0 | 18,100.0 | 17,995.0 | 18,005.0 | 18,005.0 | 343,500 |
| 2026/01/08 | 18,010.0 | 18,095.0 | 17,975.0 | 18,050.0 | 18,050.0 | 339,600 |
| 2026/01/07 | 17,990.0 | 18,120.0 | 17,925.0 | 18,065.0 | 18,065.0 | 503,200 |
| 2026/01/06 | 18,000.0 | 18,015.0 | 17,900.0 | 18,000.0 | 18,000.0 | 465,300 |
| 2026/01/05 | 18,000.0 | 18,085.0 | 17,900.0 | 18,005.0 | 18,005.0 | 882,600 |
| 2025/12/30 | 17,900.0 | 17,925.0 | 17,800.0 | 17,800.0 | 17,800.0 | 218,900 |
おすすめ条件でスクリーニングされた銘柄を見る
豊田自動織機の取引履歴を振り返りませんか？
豊田自動織機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
