Comparing Back to the side-by-side chart ↗
TOYODA GOSEI CO.,LTD.（7282.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1046.50 | 1070.50 | 1045.50 | 1068.00 | +3.29% | 2,334,800 |
| 2026-10-15 | 1035.50 | 1044.50 | 1025.00 | 1034.00 | -1.66% | 2,599,500 |
| 2026-10-14 | 1075.00 | 1078.00 | 1050.00 | 1051.50 | -1.45% | 2,053,100 |
| 2026-10-13 | 1061.50 | 1073.50 | 1051.50 | 1067.00 | +1.04% | 1,790,600 |
| 2026-10-09 | 1048.50 | 1061.00 | 1042.50 | 1056.00 | +0.14% | 2,288,300 |
| 2026-10-08 | 1074.00 | 1080.50 | 1047.50 | 1054.50 | -1.82% | 2,524,800 |
| 2026-10-07 | 1065.00 | 1080.50 | 1060.00 | 1074.00 | +0.28% | 2,658,200 |
| 2026-10-06 | 1054.00 | 1071.00 | 1045.50 | 1071.00 | +1.95% | 2,523,000 |
| 2026-10-05 | 1036.00 | 1066.00 | 1033.00 | 1050.50 | +1.16% | 2,551,300 |
| 2026-10-02 | 1037.00 | 1048.00 | 1025.50 | 1038.50 | -0.48% | 2,494,500 |
| 2026-10-01 | 1041.50 | 1044.50 | 1023.50 | 1043.50 | +0.48% | 2,641,300 |
| 2026-09-30 | 1040.00 | 1049.50 | 1017.50 | 1038.50 | +2.06% | 2,869,400 |
| 2026-09-29 | 1028.00 | 1030.00 | 1009.00 | 1017.50 | -3.35% | 2,045,800 |
| 2026-09-28 | 1063.00 | 1074.00 | 1052.80 | 1052.80 | -0.87% | 2,575,000 |
| 2026-09-25 | 1051.20 | 1064.40 | 1042.60 | 1062.00 | +1.05% | 1,750,500 |
| 2026-09-24 | 1053.00 | 1059.20 | 1047.00 | 1051.00 | +0.61% | 2,698,500 |
| 2026-09-18 | 1063.60 | 1064.00 | 1041.40 | 1044.60 | -1.21% | 3,586,500 |
| 2026-09-17 | 1049.00 | 1060.00 | 1032.00 | 1057.40 | +2.03% | 2,320,500 |
| 2026-09-16 | 1033.40 | 1044.80 | 1031.40 | 1036.40 | +0.86% | 1,954,000 |
| 2026-09-15 | 1024.80 | 1032.80 | 1021.60 | 1027.60 | +0.35% | 1,508,000 |
| 2026-09-14 | 1017.00 | 1030.80 | 1012.20 | 1024.00 | -0.56% | 1,477,500 |
| 2026-09-11 | 996.00 | 1032.80 | 995.20 | 1029.80 | +1.90% | 3,860,000 |
| 2026-09-10 | 1008.40 | 1017.00 | 1004.40 | 1010.60 | -0.71% | 2,293,500 |
| 2026-09-09 | 1010.00 | 1023.20 | 1004.60 | 1017.80 | +0.71% | 2,621,000 |
| 2026-09-08 | 1076.80 | 1076.80 | 1010.60 | 1010.60 | -7.79% | 4,876,500 |
| 2026-09-07 | 1098.00 | 1109.60 | 1088.80 | 1096.00 | +1.44% | 2,602,500 |
| 2026-09-04 | 1086.00 | 1086.00 | 1068.80 | 1080.40 | -0.66% | 1,930,500 |
| 2026-09-03 | 1082.60 | 1091.40 | 1075.00 | 1087.60 | +1.12% | 1,484,500 |
| 2026-09-02 | 1110.00 | 1114.00 | 1068.80 | 1075.60 | -3.64% | 2,354,000 |
| 2026-09-01 | 1094.00 | 1119.00 | 1087.00 | 1116.20 | +1.57% | 1,956,500 |
| 2026-08-31 | 1083.00 | 1101.80 | 1079.40 | 1099.00 | +1.63% | 2,148,500 |
| 2026-08-28 | 1075.40 | 1096.00 | 1070.20 | 1081.40 | +0.56% | 2,108,000 |
| 2026-08-27 | 1082.00 | 1090.40 | 1074.00 | 1075.40 | -0.65% | 1,516,000 |
| 2026-08-26 | 1079.20 | 1093.80 | 1073.60 | 1082.40 | +1.84% | 2,487,500 |
| 2026-08-25 | 1077.60 | 1077.60 | 1054.00 | 1062.80 | -1.04% | 1,867,000 |
| 2026-08-24 | 1060.00 | 1081.40 | 1052.00 | 1074.00 | +0.62% | 1,617,000 |
| 2026-08-21 | 1063.20 | 1068.60 | 1054.00 | 1067.40 | -0.04% | 1,906,500 |
| 2026-08-20 | 1060.00 | 1074.60 | 1053.00 | 1067.80 | +5.66% | 3,234,500 |
| 2026-08-19 | 1042.40 | 1042.40 | 1005.00 | 1010.60 | -4.61% | 2,274,000 |
| 2026-08-18 | 1054.00 | 1067.40 | 1052.60 | 1059.40 | +0.51% | 2,064,000 |
| 2026-08-17 | 1044.00 | 1055.40 | 1042.20 | 1054.00 | +1.19% | 1,483,000 |
| 2026-08-14 | 1046.60 | 1062.60 | 1035.60 | 1041.60 | +0.56% | 2,101,500 |
| 2026-08-13 | 1036.40 | 1044.80 | 1030.00 | 1035.80 | -0.06% | 1,607,500 |
| 2026-08-12 | 1047.60 | 1056.20 | 1034.40 | 1036.40 | -0.04% | 1,701,500 |
| 2026-08-10 | 1035.60 | 1048.80 | 1022.40 | 1036.80 | +0.37% | 1,920,000 |
| 2026-08-07 | 1028.60 | 1050.60 | 1024.80 | 1033.00 | -0.88% | 3,253,000 |
| 2026-08-06 | 1043.00 | 1064.00 | 1031.40 | 1042.20 | +0.58% | 2,252,500 |
| 2026-08-05 | 1032.80 | 1045.00 | 1025.80 | 1036.20 | +2.31% | 2,244,500 |
| 2026-08-04 | 1034.20 | 1038.60 | 994.40 | 1012.80 | -1.57% | 3,902,500 |
| 2026-08-03 | 1078.00 | 1085.00 | 1000.00 | 1029.00 | -7.50% | 4,462,000 |
| 2026-07-31 | 1059.60 | 1144.00 | 1031.40 | 1112.40 | +5.88% | 9,511,000 |
| 2026-07-30 | 1041.80 | 1059.00 | 1027.80 | 1050.60 | +1.02% | 3,217,500 |
| 2026-07-29 | 1035.80 | 1040.00 | 1013.80 | 1040.00 | +1.40% | 3,282,500 |
| 2026-07-28 | 1030.00 | 1033.20 | 1017.60 | 1025.60 | -1.08% | 3,244,000 |
| 2026-07-27 | 1018.60 | 1036.80 | 1008.00 | 1036.80 | +3.45% | 2,410,000 |
| 2026-07-24 | 1008.40 | 1013.20 | 998.00 | 1002.20 | -1.67% | 2,189,000 |
| 2026-07-23 | 1000.00 | 1026.60 | 1000.00 | 1019.20 | +1.13% | 1,940,000 |
| 2026-07-22 | 1006.40 | 1016.40 | 1004.00 | 1007.80 | +1.16% | 1,741,500 |
| 2026-07-21 | 979.60 | 997.60 | 975.60 | 996.20 | +1.24% | 2,592,000 |
| 2026-07-17 | 999.20 | 1001.60 | 957.20 | 984.00 | -1.87% | 2,858,500 |
| 2026-07-16 | 1004.80 | 1016.60 | 1002.00 | 1002.80 | -0.95% | 1,298,500 |
| 2026-07-15 | 995.40 | 1012.40 | 990.60 | 1012.40 | +1.73% | 2,037,000 |
| 2026-07-14 | 988.80 | 999.40 | 976.40 | 995.20 | +0.79% | 2,172,000 |
| 2026-07-13 | 1021.00 | 1022.60 | 982.40 | 987.40 | -2.89% | 2,487,500 |
| 2026-07-10 | 1031.00 | 1033.80 | 1013.00 | 1016.80 | +0.02% | 1,875,000 |
| 2026-07-09 | 1020.00 | 1022.00 | 1006.00 | 1016.60 | -0.33% | 2,327,500 |
| 2026-07-08 | 1030.00 | 1036.60 | 1019.40 | 1020.00 | -1.30% | 1,994,000 |
| 2026-07-07 | 1058.60 | 1070.80 | 1031.00 | 1033.40 | -2.34% | 2,102,500 |
| 2026-07-06 | 1052.60 | 1074.40 | 1050.80 | 1058.20 | +1.17% | 1,641,500 |
| 2026-07-03 | 1025.20 | 1046.00 | 1014.20 | 1046.00 | +1.18% | 1,428,000 |
| 2026-07-02 | 1027.40 | 1039.20 | 1013.80 | 1033.80 | +0.74% | 2,360,500 |
| 2026-07-01 | 1036.20 | 1048.00 | 1022.20 | 1026.20 | +0.35% | 1,991,500 |
| 2026-06-30 | 1042.00 | 1047.00 | 1015.40 | 1022.60 | -1.97% | 4,233,500 |
| 2026-06-29 | 1058.80 | 1065.00 | 1026.00 | 1043.20 | -0.17% | 3,860,500 |
| 2026-06-26 | 1038.00 | 1054.60 | 1030.20 | 1045.00 | +2.23% | 4,382,000 |
| 2026-06-25 | 1034.20 | 1037.40 | 1011.20 | 1022.20 | +0.45% | 2,608,000 |
| 2026-06-24 | 984.20 | 1029.80 | 979.20 | 1017.60 | +2.64% | 4,285,500 |
| 2026-06-23 | 1040.00 | 1040.00 | 989.80 | 991.40 | -2.56% | 2,970,500 |
| 2026-06-22 | 1003.20 | 1021.40 | 1001.40 | 1017.40 | +1.19% | 3,194,000 |
| 2026-06-19 | 1023.20 | 1027.00 | 998.60 | 1005.40 | -0.73% | 6,075,000 |
| 2026-06-18 | 1010.00 | 1025.20 | 1003.40 | 1012.80 | +1.28% | 3,474,000 |
| 2026-06-17 | 974.80 | 1010.00 | 968.20 | 1000.00 | +5.15% | 3,879,000 |
| 2026-06-16 | 965.00 | 966.00 | 943.80 | 951.00 | -1.25% | 1,400,500 |
| 2026-06-15 | 940.60 | 965.00 | 933.00 | 963.00 | +5.20% | 2,251,500 |
| 2026-06-12 | 929.20 | 932.60 | 912.40 | 915.40 | +1.58% | 2,578,500 |
| 2026-06-11 | 889.80 | 902.80 | 879.20 | 901.20 | -3.10% | 2,011,000 |
| 2026-06-10 | 940.00 | 950.00 | 920.80 | 930.00 | -1.19% | 1,983,000 |
| 2026-06-09 | 940.00 | 953.60 | 938.00 | 941.20 | +1.42% | 2,282,500 |
| 2026-06-08 | 924.80 | 935.20 | 916.00 | 928.00 | -1.61% | 2,243,500 |
| 2026-06-05 | 949.40 | 953.40 | 937.00 | 943.20 | +0.11% | 1,598,500 |
| 2026-06-04 | 940.00 | 954.40 | 935.40 | 942.20 | -0.86% | 2,934,000 |
| 2026-06-03 | 958.00 | 964.00 | 945.00 | 950.40 | +0.59% | 2,812,000 |
| 2026-06-02 | 947.60 | 948.60 | 922.60 | 944.80 | -0.34% | 2,511,500 |
| 2026-06-01 | 953.60 | 957.00 | 931.80 | 948.00 | -1.80% | 3,035,000 |
| 2026-05-29 | 947.20 | 974.40 | 940.80 | 965.40 | +1.96% | 3,212,000 |
| 2026-05-28 | 936.00 | 948.80 | 926.40 | 946.80 | +0.36% | 1,647,000 |
| 2026-05-27 | 943.00 | 956.00 | 934.60 | 943.40 | +0.13% | 1,847,000 |
| 2026-05-26 | 947.80 | 954.80 | 936.80 | 942.20 | -0.40% | 1,716,000 |
| 2026-05-25 | 935.60 | 965.00 | 935.60 | 946.00 | +2.98% | 2,520,000 |
| 2026-05-22 | 935.60 | 941.80 | 915.60 | 918.60 | -0.88% | 2,175,000 |
| 2026-05-21 | 922.40 | 943.00 | 902.60 | 926.80 | +3.00% | 2,926,500 |
| 2026-05-20 | 906.80 | 919.00 | 886.40 | 899.80 | -1.73% | 3,217,500 |
| 2026-05-19 | 939.80 | 944.00 | 904.60 | 915.60 | -1.42% | 2,443,500 |
| 2026-05-18 | 955.00 | 958.00 | 919.20 | 928.80 | -2.66% | 1,937,500 |
| 2026-05-15 | 953.00 | 964.00 | 941.60 | 954.20 | +0.13% | 2,028,500 |
| 2026-05-14 | 945.00 | 958.60 | 943.40 | 953.00 | -0.08% | 1,888,500 |
| 2026-05-13 | 922.20 | 959.80 | 921.20 | 953.80 | +2.45% | 2,276,000 |
| 2026-05-12 | 919.80 | 953.00 | 916.60 | 931.00 | +1.20% | 2,051,500 |
| 2026-05-11 | 916.00 | 929.60 | 909.40 | 920.00 | -1.27% | 2,542,500 |
| 2026-05-08 | 920.00 | 944.80 | 917.20 | 931.80 | +1.22% | 3,589,000 |
| 2026-05-07 | 917.20 | 924.40 | 896.00 | 920.60 | +1.43% | 3,788,000 |
| 2026-05-01 | 914.00 | 919.20 | 903.00 | 907.60 | -1.92% | 3,543,000 |
| 2026-04-30 | 955.20 | 961.00 | 918.40 | 925.40 | +1.34% | 9,145,500 |
| 2026-04-28 | 804.20 | 913.20 | 794.40 | 913.20 | +13.55% | 11,263,500 |
| 2026-04-27 | 804.80 | 810.60 | 799.60 | 804.20 | -0.02% | 2,341,500 |
| 2026-04-24 | 827.80 | 827.80 | 799.60 | 804.40 | -2.14% | 2,675,500 |
| 2026-04-23 | 837.00 | 839.80 | 807.00 | 822.00 | -2.68% | 2,767,500 |
| 2026-04-22 | 861.00 | 861.00 | 840.40 | 844.60 | -2.58% | 2,196,000 |
| 2026-04-21 | 880.20 | 882.00 | 866.40 | 867.00 | -1.23% | 2,176,500 |
| 2026-04-20 | 870.80 | 877.80 | 859.60 | 877.80 | +3.10% | 2,346,000 |
| 2026-04-17 | 850.00 | 858.00 | 847.40 | 851.40 | -0.16% | 1,588,000 |
| 2026-04-16 | 857.00 | 863.20 | 852.00 | 852.80 | -0.51% | 2,383,000 |
| 2026-04-15 | 862.00 | 868.20 | 856.40 | 857.20 | +0.16% | 1,855,500 |
| 2026-04-14 | 861.00 | 868.40 | 855.80 | 855.80 | +0.54% | 2,169,500 |
| 2026-04-13 | 841.80 | 852.60 | 840.00 | 851.20 | -0.19% | 1,924,000 |
| 2026-04-10 | 853.00 | 861.80 | 851.20 | 852.80 | -0.16% | 1,777,000 |
| 2026-04-09 | 860.00 | 866.80 | 852.80 | 854.20 | -0.86% | 1,776,500 |
| 2026-04-08 | 859.80 | 864.60 | 846.60 | 861.60 | +5.05% | 2,839,500 |
| 2026-04-07 | 822.60 | 828.00 | 814.20 | 820.20 | -0.61% | 1,989,000 |
| 2026-04-06 | 826.20 | 834.60 | 823.20 | 825.20 | +0.15% | 1,763,000 |
| 2026-04-03 | 824.00 | 828.20 | 820.00 | 824.00 | +0.22% | 1,496,000 |
| 2026-04-02 | 854.40 | 859.80 | 821.60 | 822.20 | -2.40% | 3,002,500 |
| 2026-04-01 | 843.60 | 844.40 | 830.80 | 842.40 | +5.09% | 4,437,500 |
| 2026-03-31 | 788.80 | 814.40 | 786.80 | 801.60 | -0.15% | 3,413,000 |
| 2026-03-30 | 781.80 | 803.40 | 774.80 | 802.80 | -3.95% | 5,632,000 |
| 2026-03-27 | 829.40 | 840.80 | 828.00 | 835.80 | -1.44% | 3,594,000 |
| 2026-03-26 | 851.00 | 853.60 | 837.00 | 848.00 | +0.40% | 3,127,500 |
| 2026-03-25 | 852.20 | 856.80 | 841.80 | 844.60 | +1.64% | 2,230,500 |
| 2026-03-24 | 836.40 | 837.00 | 820.20 | 831.00 | +2.80% | 3,326,500 |
| 2026-03-23 | 819.60 | 820.00 | 792.20 | 808.40 | -3.02% | 3,707,500 |
| 2026-03-19 | 863.80 | 863.80 | 830.20 | 833.60 | -5.79% | 3,939,500 |
| 2026-03-18 | 885.40 | 886.60 | 876.60 | 884.80 | +1.54% | 1,777,000 |
| 2026-03-17 | 883.60 | 883.80 | 870.00 | 871.40 | +0.21% | 2,136,500 |
| 2026-03-16 | 873.20 | 874.60 | 853.60 | 869.60 | -0.18% | 2,050,000 |
| 2026-03-13 | 865.00 | 885.20 | 863.40 | 871.20 | -2.33% | 3,802,500 |
| 2026-03-12 | 906.80 | 910.00 | 886.80 | 892.00 | -2.15% | 2,514,500 |
| 2026-03-11 | 921.00 | 924.20 | 911.40 | 911.60 | +1.24% | 2,993,500 |
| 2026-03-10 | 899.40 | 908.60 | 888.00 | 900.40 | +2.95% | 4,336,000 |
| 2026-03-09 | 879.20 | 898.40 | 852.40 | 874.60 | -6.72% | 4,360,000 |
| 2026-03-06 | 924.40 | 940.00 | 917.80 | 937.60 | -0.09% | 2,897,500 |
| 2026-03-05 | 948.00 | 959.80 | 938.40 | 938.40 | +2.00% | 3,369,000 |
| 2026-03-04 | 935.80 | 944.00 | 905.80 | 920.00 | -3.14% | 4,869,000 |
| 2026-03-03 | 976.80 | 996.20 | 943.20 | 949.80 | -3.81% | 4,333,000 |
| 2026-03-02 | 972.80 | 991.40 | 959.40 | 987.40 | -3.02% | 3,489,500 |
| 2026-02-27 | 998.40 | 1018.20 | 987.40 | 1018.20 | +2.23% | 3,069,500 |
| 2026-02-26 | 1001.00 | 1004.00 | 984.00 | 996.00 | +0.91% | 3,432,500 |
| 2026-02-25 | 1008.60 | 1008.60 | 985.40 | 987.00 | -1.65% | 2,625,500 |
| 2026-02-24 | 990.80 | 1005.20 | 976.00 | 1003.60 | +2.74% | 3,216,000 |
| 2026-02-20 | 984.20 | 987.80 | 970.00 | 976.80 | -2.32% | 2,949,500 |
| 2026-02-19 | 1000.00 | 1007.40 | 991.20 | 1000.00 | -0.28% | 3,115,500 |
| 2026-02-18 | 995.40 | 1013.40 | 995.00 | 1002.80 | +0.74% | 3,427,500 |
| 2026-02-17 | 1000.80 | 1010.20 | 986.00 | 995.40 | -0.80% | 4,327,500 |
| 2026-02-16 | 1020.60 | 1031.00 | 1003.40 | 1003.40 | -1.49% | 4,126,000 |
| 2026-02-13 | 1025.00 | 1029.40 | 1007.40 | 1018.60 | -0.62% | 7,518,000 |
| 2026-02-12 | 1045.00 | 1046.00 | 1020.20 | 1025.00 | -0.81% | 5,982,500 |
| 2026-02-10 | 1025.80 | 1033.40 | 1008.40 | 1033.40 | +1.23% | 7,724,500 |
| 2026-02-09 | 1013.60 | 1037.40 | 1010.00 | 1020.80 | +1.79% | 7,979,000 |
| 2026-02-06 | 985.20 | 1007.20 | 980.80 | 1002.80 | +1.79% | 8,639,500 |
| 2026-02-05 | 965.20 | 985.20 | 956.80 | 985.20 | +3.05% | 10,106,500 |
| 2026-02-04 | 921.40 | 961.00 | 915.40 | 956.00 | +6.29% | 14,523,500 |
| 2026-02-03 | 840.00 | 899.40 | 830.60 | 899.40 | +7.74% | 16,046,500 |
| 2026-02-02 | 848.20 | 858.80 | 830.40 | 834.80 | -0.41% | 6,710,500 |
| 2026-01-30 | 831.00 | 838.20 | 824.20 | 838.20 | +1.70% | 6,309,500 |
| 2026-01-29 | 828.00 | 830.40 | 815.20 | 824.20 | +0.02% | 4,966,000 |
| 2026-01-28 | 833.20 | 834.80 | 822.00 | 824.00 | -2.46% | 5,340,500 |
| 2026-01-27 | 844.00 | 846.60 | 834.80 | 844.80 | -0.05% | 4,170,500 |
| 2026-01-26 | 856.00 | 858.60 | 842.80 | 845.20 | -2.85% | 5,166,500 |
| 2026-01-23 | 864.60 | 873.60 | 858.00 | 870.00 | +0.62% | 4,038,000 |
| 2026-01-22 | 861.00 | 871.80 | 859.80 | 864.60 | +0.91% | 4,959,500 |
| 2026-01-21 | 842.80 | 856.80 | 838.60 | 856.80 | +1.28% | 6,915,000 |
| 2026-01-20 | 857.60 | 857.80 | 845.00 | 846.00 | -1.35% | 4,501,000 |
| 2026-01-19 | 867.00 | 867.20 | 840.60 | 857.60 | -1.08% | 5,316,000 |
| 2026-01-16 | 852.00 | 867.00 | 847.40 | 867.00 | +0.91% | 8,592,000 |
| 2026-01-15 | 849.60 | 862.00 | 845.00 | 859.20 | +1.01% | 6,285,000 |
| 2026-01-14 | 839.40 | 850.60 | 835.00 | 850.60 | +1.94% | 6,049,500 |
| 2026-01-13 | 824.60 | 834.40 | 820.00 | 834.40 | +2.94% | 7,672,500 |
| 2026-01-09 | 810.20 | 815.80 | 805.40 | 810.60 | +0.52% | 4,332,500 |
| 2026-01-08 | 808.40 | 811.00 | 795.60 | 806.40 | +0.05% | 4,491,000 |
| 2026-01-07 | 807.40 | 808.60 | 788.80 | 806.00 | -0.20% | 4,921,500 |
| 2026-01-06 | 813.60 | 823.40 | 804.60 | 807.60 | +0.30% | 4,783,500 |
| 2026-01-05 | 792.00 | 805.20 | 788.60 | 805.20 | +2.10% | 4,884,000 |
| 2025-12-30 | 783.00 | 791.00 | 782.00 | 788.60 | +0.20% | 2,743,000 |
| 2025-12-29 | 785.00 | 789.20 | 782.00 | 787.00 | +0.51% | 2,601,500 |
| 2025-12-26 | 796.00 | 797.40 | 783.00 | 783.00 | -1.48% | 2,531,500 |
| 2025-12-25 | 791.80 | 794.80 | 786.00 | 794.80 | +1.27% | 3,087,000 |
| 2025-12-24 | 802.20 | 802.20 | 784.80 | 784.80 | -2.17% | 4,165,500 |
| 2025-12-23 | 811.40 | 816.00 | 793.60 | 802.20 | -2.48% | 6,392,500 |
| 2025-12-22 | 817.00 | 833.60 | 814.40 | 822.60 | +1.58% | 7,093,000 |
| 2025-12-19 | 793.40 | 809.80 | 782.80 | 809.80 | +2.48% | 8,843,500 |
| 2025-12-18 | 790.00 | 790.80 | 779.40 | 790.20 | +0.95% | 6,630,500 |
| 2025-12-17 | 782.00 | 788.00 | 770.20 | 782.80 | -0.33% | 6,689,500 |
| 2025-12-16 | 788.20 | 794.40 | 772.00 | 785.40 | +1.45% | 8,500,000 |
| 2025-12-15 | 760.00 | 775.60 | 756.60 | 774.20 | +1.87% | 8,398,000 |
| 2025-12-12 | 744.00 | 760.00 | 742.40 | 760.00 | +3.54% | 11,364,500 |
| 2025-12-11 | 739.80 | 741.40 | 729.40 | 734.00 | -0.62% | 8,670,000 |
| 2025-12-10 | 741.00 | 747.00 | 728.00 | 738.60 | +0.93% | 13,645,500 |
| 2025-12-09 | 724.00 | 735.20 | 710.80 | 731.80 | +3.89% | 28,826,500 |
| 2025-12-08 | 693.20 | 708.00 | 691.00 | 704.40 | +1.73% | 89,038,500 |
| 2025-12-05 | 698.60 | 702.80 | 691.00 | 692.40 | -1.31% | 14,829,500 |
| 2025-12-04 | 706.60 | 710.80 | 701.60 | 701.60 | -0.57% | 19,198,500 |
| 2025-12-03 | 707.40 | 711.80 | 704.60 | 705.60 | -0.25% | 13,576,000 |
| 2025-12-02 | 694.00 | 708.00 | 691.40 | 707.40 | +1.93% | 37,821,000 |
| 2025-12-01 | 719.00 | 724.40 | 694.00 | 694.00 | -2.80% | 26,590,500 |
| 2025-11-28 | 704.80 | 720.00 | 704.00 | 714.00 | -0.39% | 9,552,500 |
| 2025-11-27 | 740.00 | 742.20 | 716.80 | 716.80 | -2.26% | 5,566,000 |
| 2025-11-26 | 724.80 | 739.40 | 719.20 | 733.40 | +3.18% | 6,352,000 |
| 2025-11-25 | 713.40 | 716.80 | 702.60 | 710.80 | +3.13% | 7,072,500 |
| 2025-11-21 | 680.80 | 696.20 | 680.00 | 689.20 | -8.20% | 10,296,500 |
| 2025-11-20 | 758.80 | 759.00 | 745.40 | 750.80 | +0.03% | 1,286,000 |
| 2025-11-19 | 743.40 | 761.20 | 735.20 | 750.60 | +0.81% | 1,523,500 |
| 2025-11-18 | 753.20 | 766.40 | 741.80 | 744.60 | -2.46% | 1,162,500 |
| 2025-11-17 | 765.60 | 768.20 | 754.00 | 763.40 | -0.44% | 850,500 |
| 2025-11-14 | 765.80 | 776.00 | 761.20 | 766.80 | -0.39% | 1,431,000 |
| 2025-11-13 | 781.80 | 787.00 | 769.80 | 769.80 | -0.31% | 1,150,000 |
| 2025-11-12 | 772.60 | 780.60 | 767.40 | 772.20 | -0.13% | 1,404,000 |
| 2025-11-11 | 773.00 | 776.00 | 760.00 | 773.20 | +0.70% | 1,061,000 |
| 2025-11-10 | 770.00 | 771.60 | 758.00 | 767.80 | +0.18% | 1,064,500 |
| 2025-11-07 | 763.00 | 768.60 | 754.60 | 766.40 | -0.65% | 1,766,500 |
| 2025-11-06 | 780.00 | 784.00 | 769.60 | 771.40 | +0.03% | 2,271,500 |
| 2025-11-05 | 747.80 | 773.60 | 742.60 | 771.20 | +2.61% | 4,523,000 |
| 2025-11-04 | 757.40 | 766.40 | 743.20 | 751.60 | +5.06% | 3,773,500 |
| 2025-10-31 | 752.60 | 760.00 | 703.00 | 715.40 | -5.92% | 5,250,500 |
| 2025-10-30 | 743.00 | 760.60 | 741.00 | 760.40 | +2.18% | 5,321,000 |
| 2025-10-29 | 751.40 | 755.00 | 739.60 | 744.20 | -0.59% | 1,284,500 |
| 2025-10-28 | 760.00 | 763.40 | 746.20 | 748.60 | -2.12% | 1,331,500 |
| 2025-10-27 | 760.20 | 767.60 | 753.20 | 764.80 | +1.62% | 1,948,000 |
| 2025-10-24 | 748.40 | 757.20 | 745.60 | 752.60 | +0.88% | 1,256,000 |
| 2025-10-23 | 745.00 | 749.60 | 743.40 | 746.00 | -0.51% | 1,393,000 |
| 2025-10-22 | 741.00 | 752.20 | 739.40 | 749.80 | +2.49% | 3,092,000 |
| 2025-10-21 | 743.60 | 744.40 | 731.00 | 731.60 | -1.00% | 1,177,000 |
| 2025-10-20 | 737.80 | 739.00 | 728.80 | 739.00 | +2.02% | 921,000 |
| 2025-10-17 | 725.80 | 729.60 | 723.40 | 724.40 | -0.03% | 1,228,000 |
| 2025-10-16 | 730.80 | 736.80 | 723.80 | 724.60 | -0.85% | 1,181,500 |
| 2025-10-15 | 717.60 | 730.80 | 716.40 | 730.80 | +1.92% | 1,195,500 |
| 2025-10-14 | 716.80 | 728.20 | 711.80 | 717.00 | -1.89% | 1,818,500 |
| 2025-10-10 | 738.60 | 740.80 | 723.80 | 730.80 | -2.30% | 1,993,500 |
| 2025-10-09 | 736.60 | 748.00 | 727.20 | 748.00 | +1.63% | 2,167,500 |
| 2025-10-08 | 745.60 | 750.80 | 734.80 | 736.00 | -1.34% | 1,698,000 |
| 2025-10-07 | 735.40 | 748.00 | 735.40 | 746.00 | +2.08% | 1,978,500 |
| 2025-10-06 | 737.00 | 741.40 | 727.20 | 730.80 | +1.22% | 2,288,500 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：12月（+13.63%）。最も弱い月：3月（-9.06%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
TOYODA GOSEI CO.,LTD.（7282.T）の直近終値は？
2026-10-16 時点で 1068.00。Closelookデータレイクの日次価格記録より。
7282.T の52週高値・安値は？
直近52週間で高値 1144.00、安値 680.00（2026-10-16 時点）。
TOYODA GOSEI CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、7282.T の最も強い月は 12月（平均 +13.63%）、最も弱い月は 3月（平均 -9.06%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。