18,444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) |
|---|---|---|---|---|---|---|
| 2026/02/20 | 20,205.0 | 20,265.0 | 20,180.0 | 20,200.0 | 20,200.0 | 462,600 |
| 2026/02/19 | 20,250.0 | 20,365.0 | 20,250.0 | 20,365.0 | 20,365.0 | 399,400 |
| 2026/02/18 | 20,290.0 | 20,390.0 | 20,235.0 | 20,245.0 | 20,245.0 | 424,000 |
| 2026/02/17 | 20,250.0 | 20,270.0 | 20,185.0 | 20,200.0 | 20,200.0 | 702,300 |
| 2026/02/16 | 20,320.0 | 20,350.0 | 20,195.0 | 20,200.0 | 20,200.0 | 904,000 |
| 2026/02/13 | 19,975.0 | 20,600.0 | 19,945.0 | 20,450.0 | 20,450.0 | 1,479,600 |
| 2026/02/12 | 19,500.0 | 20,010.0 | 19,335.0 | 19,985.0 | 19,985.0 | 1,921,300 |
| 2026/02/10 | 19,670.0 | 19,790.0 | 19,645.0 | 19,670.0 | 19,670.0 | 1,362,500 |
| 2026/02/09 | 19,600.0 | 19,940.0 | 19,575.0 | 19,740.0 | 19,740.0 | 1,021,100 |
| 2026/02/06 | 19,250.0 | 19,575.0 | 19,245.0 | 19,575.0 | 19,575.0 | 1,480,500 |
| 2026/02/05 | 19,300.0 | 19,355.0 | 19,145.0 | 19,255.0 | 19,255.0 | 919,800 |
| 2026/02/04 | 19,400.0 | 19,435.0 | 19,335.0 | 19,400.0 | 19,400.0 | 823,800 |
| 2026/02/03 | 19,400.0 | 19,490.0 | 19,265.0 | 19,350.0 | 19,350.0 | 912,700 |
| 2026/02/02 | 19,755.0 | 19,865.0 | 19,690.0 | 19,805.0 | 19,805.0 | 900,900 |
| 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 |
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。
