14,724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) |
|---|---|---|---|---|---|---|
| 2025/05/26 | 18,300.0 | 18,365.0 | 18,115.0 | 18,115.0 | 18,115.0 | 947,100 |
| 2025/05/23 | 17,810.0 | 18,400.0 | 17,690.0 | 18,145.0 | 18,145.0 | 2,535,000 |
| 2025/05/22 | 17,915.0 | 17,970.0 | 17,800.0 | 17,810.0 | 17,810.0 | 1,170,300 |
| 2025/05/21 | 17,750.0 | 18,050.0 | 17,625.0 | 17,915.0 | 17,915.0 | 2,060,100 |
| 2025/05/20 | 17,720.0 | 18,000.0 | 17,540.0 | 17,940.0 | 17,940.0 | 2,465,100 |
| 2025/05/19 | 16,500.0 | 16,785.0 | 16,430.0 | 16,520.0 | 16,520.0 | 525,000 |
| 2025/05/16 | 16,525.0 | 16,555.0 | 16,295.0 | 16,340.0 | 16,340.0 | 775,200 |
| 2025/05/15 | 16,625.0 | 16,675.0 | 16,305.0 | 16,525.0 | 16,525.0 | 790,600 |
| 2025/05/14 | 16,940.0 | 17,000.0 | 16,615.0 | 16,640.0 | 16,640.0 | 898,700 |
| 2025/05/13 | 17,375.0 | 17,410.0 | 16,830.0 | 16,940.0 | 16,940.0 | 1,145,100 |
| 2025/05/12 | 17,300.0 | 17,345.0 | 17,215.0 | 17,285.0 | 17,285.0 | 1,501,600 |
| 2025/05/09 | 17,450.0 | 17,500.0 | 17,205.0 | 17,350.0 | 17,350.0 | 1,048,500 |
| 2025/05/08 | 17,080.0 | 17,600.0 | 17,040.0 | 17,340.0 | 17,340.0 | 1,420,500 |
| 2025/05/07 | 16,635.0 | 16,980.0 | 16,560.0 | 16,830.0 | 16,830.0 | 1,418,400 |
| 2025/05/02 | 16,770.0 | 16,950.0 | 16,635.0 | 16,635.0 | 16,635.0 | 1,243,400 |
| 2025/05/01 | 16,600.0 | 16,835.0 | 16,450.0 | 16,755.0 | 16,755.0 | 1,845,100 |
| 2025/04/30 | 16,800.0 | 17,050.0 | 16,750.0 | 16,760.0 | 16,760.0 | 4,861,000 |
| 2025/04/28 | 16,225.0 | 16,225.0 | 16,225.0 | 16,225.0 | 16,225.0 | 178,300 |
| 2025/04/25 | 13,055.0 | 13,385.0 | 12,520.0 | 13,225.0 | 13,225.0 | 1,578,800 |
| 2025/04/24 | 13,000.0 | 13,190.0 | 12,900.0 | 12,925.0 | 12,925.0 | 686,600 |
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。
