Toyota Tsusho Corp（TYHOY）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 23.94 | 23.94 | 23.68 | 23.80 | +0.63% | 215 |
| 2026-09-01 | 23.82 | 24.06 | 23.65 | 23.65 | +2.16% | 14,224 |
| 2026-08-31 | 23.36 | 23.49 | 23.15 | 23.15 | -3.06% | 10,459 |
| 2026-08-28 | 23.93 | 24.09 | 23.82 | 23.88 | +1.36% | 5,560 |
| 2026-08-27 | 23.70 | 23.75 | 23.55 | 23.56 | +0.04% | 7,852 |
| 2026-08-26 | 23.71 | 23.71 | 23.48 | 23.55 | -0.08% | 5,708 |
| 2026-08-25 | 23.48 | 23.57 | 23.32 | 23.57 | +1.72% | 25,823 |
| 2026-08-24 | 23.00 | 23.17 | 22.95 | 23.17 | +2.16% | 14,515 |
| 2026-08-21 | 22.77 | 22.96 | 22.68 | 22.68 | +0.44% | 16,861 |
| 2026-08-20 | 22.36 | 22.59 | 22.36 | 22.58 | +2.20% | 9,641 |
| 2026-08-19 | 22.50 | 22.50 | 22.09 | 22.09 | -3.05% | 6,499 |
| 2026-08-18 | 23.03 | 23.19 | 22.79 | 22.79 | -1.68% | 9,477 |
| 2026-08-17 | 23.24 | 23.24 | 23.03 | 23.18 | +0.78% | 11,521 |
| 2026-08-14 | 23.31 | 23.91 | 22.93 | 23.00 | +0.70% | 20,533 |
| 2026-08-13 | 22.75 | 24.25 | 22.75 | 22.84 | -0.11% | 16,299 |
| 2026-08-12 | 22.88 | 23.45 | 22.79 | 22.86 | -1.58% | 13,279 |
| 2026-08-11 | 23.40 | 23.40 | 23.23 | 23.23 | +0.35% | 6,837 |
| 2026-08-10 | 23.40 | 23.40 | 22.92 | 23.15 | -2.11% | 32,041 |
| 2026-08-07 | 24.02 | 24.02 | 23.65 | 23.65 | +0.53% | 10,873 |
| 2026-08-06 | 23.60 | 24.06 | 23.44 | 23.52 | +2.64% | 15,288 |
| 2026-08-05 | 22.97 | 23.09 | 22.79 | 22.92 | +5.02% | 33,594 |
| 2026-08-04 | 21.67 | 21.86 | 21.48 | 21.82 | +3.93% | 33,445 |
| 2026-08-03 | 20.87 | 21.05 | 20.87 | 21.00 | -1.41% | 17,278 |
| 2026-07-31 | 21.89 | 21.89 | 20.91 | 21.30 | -0.14% | 24,845 |
| 2026-07-30 | 20.87 | 21.72 | 19.67 | 21.33 | +6.44% | 20,310 |
| 2026-07-29 | 20.05 | 20.38 | 19.93 | 20.04 | +1.11% | 14,093 |
| 2026-07-28 | 19.77 | 19.93 | 19.77 | 19.82 | -0.25% | 5,503 |
| 2026-07-27 | 20.13 | 20.13 | 19.72 | 19.87 | +0.28% | 15,790 |
| 2026-07-24 | 19.80 | 20.01 | 19.76 | 19.82 | -2.58% | 28,922 |
| 2026-07-23 | 20.43 | 20.86 | 19.88 | 20.34 | +1.55% | 29,665 |
| 2026-07-22 | 20.34 | 20.57 | 19.95 | 20.03 | -1.05% | 10,331 |
| 2026-07-21 | 20.68 | 20.68 | 19.76 | 20.24 | +0.51% | 22,752 |
| 2026-07-20 | 20.01 | 20.14 | 19.24 | 20.14 | +3.92% | 19,758 |
| 2026-07-17 | 18.80 | 19.39 | 18.80 | 19.38 | +0.26% | 17,811 |
| 2026-07-16 | 19.14 | 19.88 | 18.40 | 19.33 | +0.31% | 33,938 |
| 2026-07-15 | 19.17 | 19.77 | 18.99 | 19.27 | +1.90% | 14,909 |
| 2026-07-14 | 18.70 | 19.42 | 18.48 | 18.91 | +0.72% | 45,934 |
| 2026-07-13 | 18.70 | 18.91 | 18.66 | 18.77 | -0.87% | 27,582 |
| 2026-07-10 | 18.66 | 19.38 | 17.93 | 18.94 | -0.26% | 27,577 |
| 2026-07-09 | 18.83 | 19.54 | 18.67 | 18.99 | +0.16% | 37,029 |
| 2026-07-08 | 18.71 | 19.09 | 18.36 | 18.96 | -3.46% | 32,939 |
| 2026-07-07 | 19.23 | 20.14 | 19.00 | 19.64 | +5.53% | 15,577 |
| 2026-07-06 | 19.98 | 20.13 | 18.61 | 18.61 | -2.31% | 31,311 |
| 2026-07-02 | 19.30 | 20.40 | 18.20 | 19.05 | +1.76% | 36,878 |
| 2026-07-01 | 18.86 | 19.95 | 18.16 | 18.72 | +0.32% | 5,690 |
| 2026-06-30 | 17.70 | 19.85 | 17.70 | 18.66 | +0.32% | 39,116 |
| 2026-06-29 | 18.42 | 19.14 | 18.21 | 18.60 | +0.00% | 68,164 |
| 2026-06-26 | 18.44 | 18.70 | 18.38 | 18.60 | -0.09% | 10,142 |
| 2026-06-25 | 18.76 | 19.26 | 17.83 | 18.62 | -4.68% | 46,055 |
| 2026-06-24 | 19.53 | 19.53 | 19.18 | 19.53 | -0.86% | 8,002 |
| 2026-06-23 | 18.98 | 19.70 | 18.98 | 19.70 | +2.82% | 48,319 |
| 2026-06-22 | 18.35 | 19.51 | 18.35 | 19.16 | -1.25% | 51,932 |
| 2026-06-19 | 19.47 | 19.47 | 19.37 | 19.40 | +0.00% | 130 |
| 2026-06-18 | 19.30 | 19.58 | 19.00 | 19.40 | -5.68% | 17,498 |
| 2026-06-17 | 20.20 | 20.57 | 19.90 | 20.57 | -0.51% | 7,058 |
| 2026-06-16 | 20.68 | 21.34 | 20.68 | 20.68 | -1.55% | 29,212 |
| 2026-06-15 | 20.55 | 21.00 | 20.39 | 21.00 | +8.25% | 27,608 |
| 2026-06-12 | 19.35 | 19.48 | 19.08 | 19.40 | +0.41% | 44,482 |
| 2026-06-11 | 18.73 | 19.32 | 17.86 | 19.32 | -1.08% | 34,166 |
| 2026-06-10 | 19.26 | 19.53 | 19.00 | 19.53 | +1.80% | 9,626 |
| 2026-06-09 | 19.50 | 19.80 | 19.18 | 19.18 | -1.55% | 14,682 |
| 2026-06-08 | 19.27 | 19.67 | 18.98 | 19.48 | -7.13% | 50,327 |
| 2026-06-05 | 20.98 | 20.98 | 19.83 | 20.98 | +3.50% | 35,568 |
| 2026-06-04 | 20.56 | 20.92 | 20.27 | 20.27 | -4.02% | 23,010 |
| 2026-06-03 | 20.42 | 21.12 | 20.42 | 21.12 | +1.73% | 30,798 |
| 2026-06-02 | 20.40 | 22.19 | 20.40 | 20.76 | -2.47% | 13,002 |
| 2026-06-01 | 21.03 | 21.56 | 21.00 | 21.29 | -2.30% | 10,745 |
| 2026-05-29 | 22.21 | 22.21 | 21.26 | 21.79 | +1.44% | 7,805 |
| 2026-05-28 | 21.48 | 21.75 | 21.47 | 21.48 | -3.74% | 7,389 |
| 2026-05-27 | 21.86 | 22.31 | 21.86 | 22.31 | -0.49% | 3,795 |
| 2026-05-26 | 22.42 | 22.62 | 22.34 | 22.42 | -1.49% | 8,775 |
| 2026-05-22 | 22.00 | 22.76 | 22.00 | 22.76 | +2.20% | 37,912 |
| 2026-05-21 | 21.83 | 22.27 | 21.80 | 22.27 | +2.44% | 2,786 |
| 2026-05-20 | 21.75 | 21.76 | 21.40 | 21.74 | -2.07% | 2,383 |
| 2026-05-19 | 22.17 | 22.86 | 21.88 | 22.20 | -1.55% | 22,491 |
| 2026-05-18 | 22.57 | 22.57 | 22.40 | 22.55 | -5.05% | 3,880 |
| 2026-05-15 | 23.55 | 23.75 | 23.45 | 23.75 | +1.54% | 15,366 |
| 2026-05-14 | 23.34 | 23.78 | 23.16 | 23.39 | +1.26% | 21,380 |
| 2026-05-13 | 23.00 | 23.47 | 22.60 | 23.10 | +0.48% | 10,421 |
| 2026-05-12 | 23.00 | 23.00 | 22.36 | 22.99 | +2.84% | 5,089 |
| 2026-05-11 | 22.36 | 22.92 | 21.71 | 22.36 | +3.30% | 6,502 |
| 2026-05-08 | 21.79 | 21.82 | 21.30 | 21.64 | -5.75% | 4,152 |
| 2026-05-07 | 21.98 | 22.96 | 21.98 | 22.96 | +2.09% | 2,221 |
| 2026-05-06 | 22.52 | 23.00 | 22.41 | 22.49 | +4.00% | 2,360 |
| 2026-05-05 | 21.88 | 22.05 | 21.63 | 21.63 | -1.14% | 3,345 |
| 2026-05-04 | 21.88 | 22.00 | 21.03 | 21.88 | +2.97% | 4,499 |
| 2026-05-01 | 21.62 | 22.99 | 21.21 | 21.25 | +15.52% | 3,866 |
| 2026-04-30 | 19.14 | 19.17 | 18.39 | 18.39 | -7.12% | 5,784 |
| 2026-04-29 | 19.97 | 20.00 | 19.75 | 19.80 | -0.95% | 3,454 |
| 2026-04-28 | 20.22 | 20.27 | 19.99 | 19.99 | +1.22% | 11,710 |
| 2026-04-27 | 19.50 | 20.25 | 19.38 | 19.75 | +1.70% | 27,994 |
| 2026-04-24 | 18.45 | 19.42 | 18.45 | 19.42 | +0.73% | 13,212 |
| 2026-04-23 | 19.26 | 20.01 | 19.26 | 19.28 | -1.48% | 2,355 |
| 2026-04-22 | 19.38 | 19.64 | 19.38 | 19.57 | -1.34% | 5,371 |
| 2026-04-21 | 19.84 | 19.99 | 19.84 | 19.84 | -0.68% | 3,544 |
| 2026-04-20 | 19.79 | 19.97 | 19.36 | 19.97 | +1.78% | 3,260 |
| 2026-04-17 | 19.77 | 19.77 | 19.62 | 19.62 | -5.17% | 1,252 |
| 2026-04-16 | 19.91 | 20.69 | 19.91 | 20.69 | +4.07% | 5,357 |
| 2026-04-15 | 20.44 | 20.44 | 19.68 | 19.88 | -2.43% | 1,937 |
| 2026-04-14 | 20.30 | 20.38 | 20.30 | 20.38 | -0.05% | 3,017 |
| 2026-04-13 | 20.31 | 20.77 | 20.31 | 20.39 | -2.46% | 9,012 |
| 2026-04-10 | 20.75 | 22.15 | 20.75 | 20.90 | +2.69% | 5,175 |
| 2026-04-09 | 20.77 | 21.95 | 19.89 | 20.35 | -1.78% | 13,906 |
| 2026-04-08 | 21.27 | 22.85 | 20.72 | 20.72 | +7.78% | 9,097 |
| 2026-04-07 | 18.85 | 19.75 | 18.00 | 19.23 | -1.69% | 8,830 |
| 2026-04-06 | 19.30 | 19.55 | 18.83 | 19.55 | +1.90% | 2,477 |
| 2026-04-03 | 19.00 | 19.19 | 19.00 | 19.19 | +0.00% | 188 |
| 2026-04-02 | 19.57 | 20.09 | 19.19 | 19.19 | -0.31% | 6,250 |
| 2026-04-01 | 20.40 | 21.46 | 19.25 | 19.25 | -0.65% | 5,716 |
| 2026-03-31 | 19.75 | 19.75 | 19.38 | 19.38 | -0.18% | 4,724 |
| 2026-03-30 | 19.00 | 19.41 | 18.68 | 19.41 | -0.46% | 3,195 |
| 2026-03-27 | 19.19 | 19.57 | 19.17 | 19.50 | -0.20% | 3,050 |
| 2026-03-26 | 19.98 | 22.65 | 19.54 | 19.54 | -15.23% | 11,272 |
| 2026-03-25 | 20.99 | 23.05 | 20.99 | 23.05 | +5.16% | 45,648 |
| 2026-03-24 | 22.49 | 22.49 | 18.69 | 21.92 | +7.37% | 4,449 |
| 2026-03-23 | 21.04 | 21.04 | 20.41 | 20.41 | +5.50% | 1,274 |
| 2026-03-20 | 21.32 | 22.84 | 19.35 | 19.35 | -4.77% | 3,666 |
| 2026-03-19 | 21.00 | 21.00 | 19.75 | 20.32 | -11.34% | 4,776 |
| 2026-03-18 | 23.09 | 23.09 | 20.89 | 22.92 | +7.86% | 2,023 |
| 2026-03-17 | 22.88 | 22.88 | 20.70 | 21.25 | +1.19% | 14,323 |
| 2026-03-16 | 21.39 | 21.39 | 21.00 | 21.00 | -5.02% | 7,570 |
| 2026-03-13 | 19.20 | 22.23 | 19.20 | 22.11 | +8.14% | 9,967 |
| 2026-03-12 | 20.44 | 20.45 | 20.44 | 20.45 | -1.64% | 1,390 |
| 2026-03-11 | 21.93 | 21.93 | 20.79 | 20.79 | -8.88% | 1,464 |
| 2026-03-10 | 19.92 | 22.81 | 19.92 | 22.81 | +7.75% | 4,318 |
| 2026-03-09 | 18.93 | 21.17 | 18.93 | 21.17 | -0.47% | 16,548 |
| 2026-03-06 | 19.98 | 21.27 | 19.98 | 21.27 | -5.63% | 962 |
| 2026-03-05 | 22.00 | 22.54 | 20.27 | 22.54 | -1.57% | 854 |
| 2026-03-04 | 21.75 | 22.90 | 20.80 | 22.90 | +6.19% | 3,836 |
| 2026-03-03 | 21.39 | 23.20 | 21.12 | 21.57 | -6.83% | 10,403 |
| 2026-03-02 | 22.39 | 23.14 | 21.83 | 23.14 | -0.75% | 12,618 |
| 2026-02-27 | 23.13 | 24.67 | 22.08 | 23.32 | -0.72% | 6,026 |
| 2026-02-26 | 21.79 | 24.14 | 21.79 | 23.49 | -0.72% | 1,640 |
| 2026-02-25 | 22.41 | 23.66 | 22.41 | 23.66 | +0.60% | 6,116 |
| 2026-02-24 | 22.48 | 23.52 | 22.48 | 23.52 | +8.04% | 3,964 |
| 2026-02-23 | 20.12 | 21.90 | 20.12 | 21.77 | +0.96% | 4,405 |
| 2026-02-20 | 21.84 | 24.28 | 20.06 | 21.56 | -5.46% | 4,134 |
| 2026-02-19 | 22.07 | 22.81 | 22.00 | 22.81 | +5.41% | 2,166 |
| 2026-02-18 | 21.84 | 21.96 | 21.38 | 21.64 | -0.07% | 3,765 |
| 2026-02-17 | 23.51 | 23.51 | 21.63 | 21.66 | -6.50% | 5,936 |
| 2026-02-13 | 23.50 | 23.50 | 22.57 | 23.16 | -0.96% | 2,998 |
| 2026-02-12 | 25.04 | 25.04 | 23.39 | 23.39 | -3.05% | 15,269 |
| 2026-02-11 | 22.82 | 24.12 | 22.81 | 24.12 | +4.87% | 10,106 |
| 2026-02-10 | 24.00 | 24.00 | 22.20 | 23.00 | -4.21% | 5,689 |
| 2026-02-09 | 23.00 | 24.01 | 21.62 | 24.01 | +3.18% | 9,731 |
| 2026-02-06 | 21.50 | 23.27 | 21.00 | 23.27 | +5.97% | 4,580 |
| 2026-02-05 | 19.72 | 21.96 | 19.72 | 21.96 | +5.93% | 2,185 |
| 2026-02-04 | 19.57 | 21.88 | 18.66 | 20.73 | +5.26% | 3,046 |
| 2026-02-03 | 19.00 | 19.70 | 19.00 | 19.70 | -4.25% | 8,033 |
| 2026-02-02 | 18.93 | 20.57 | 18.90 | 20.57 | +2.81% | 3,207 |
| 2026-01-30 | 19.25 | 20.57 | 18.33 | 20.01 | +5.39% | 4,262 |
| 2026-01-29 | 17.28 | 20.65 | 17.28 | 18.98 | +4.83% | 1,962 |
| 2026-01-28 | 20.78 | 20.78 | 17.45 | 18.11 | -2.90% | 5,401 |
| 2026-01-27 | 20.85 | 20.85 | 18.65 | 18.65 | +5.16% | 1,930 |
| 2026-01-26 | 18.82 | 18.82 | 17.73 | 17.73 | -13.70% | 1,201 |
| 2026-01-23 | 18.92 | 20.55 | 18.91 | 20.55 | +8.16% | 1,466 |
| 2026-01-22 | 18.65 | 19.00 | 17.64 | 19.00 | -0.37% | 2,154 |
| 2026-01-21 | 18.59 | 19.07 | 17.68 | 19.07 | +0.74% | 2,054 |
| 2026-01-20 | 17.90 | 18.93 | 17.90 | 18.93 | -5.40% | 2,034 |
| 2026-01-16 | 19.12 | 20.32 | 19.12 | 20.01 | +1.29% | 3,865 |
| 2026-01-15 | 19.75 | 19.75 | 19.75 | 19.75 | +5.50% | 404 |
| 2026-01-14 | 19.18 | 20.20 | 18.73 | 18.73 | -1.19% | 8,169 |
| 2026-01-13 | 18.88 | 19.09 | 18.61 | 18.95 | +4.58% | 2,454 |
| 2026-01-12 | 18.10 | 18.12 | 18.07 | 18.12 | +1.29% | 2,535 |
| 2026-01-09 | 18.03 | 18.21 | 17.72 | 17.89 | +2.26% | 1,916 |
| 2026-01-08 | 17.35 | 17.50 | 17.35 | 17.50 | -5.59% | 15,991 |
| 2026-01-07 | 17.75 | 18.53 | 17.70 | 18.53 | +4.31% | 2,317 |
| 2026-01-06 | 17.78 | 17.78 | 17.77 | 17.77 | -0.22% | 724 |
| 2026-01-05 | 17.81 | 17.81 | 17.80 | 17.80 | +4.00% | 819 |
| 2026-01-02 | 16.87 | 17.12 | 16.87 | 17.12 | -2.53% | 1,439 |
| 2025-12-31 | 19.05 | 19.05 | 17.57 | 17.57 | +4.31% | 805 |
| 2025-12-30 | 17.36 | 17.36 | 16.84 | 16.84 | -7.01% | 2,715 |
| 2025-12-29 | 17.30 | 18.11 | 17.30 | 18.11 | +0.61% | 2,768 |
| 2025-12-26 | 16.93 | 18.00 | 16.18 | 18.00 | +8.30% | 731 |
| 2025-12-24 | 16.62 | 16.62 | 16.62 | 16.62 | +0.00% | 0 |
| 2025-12-23 | 16.80 | 17.30 | 16.62 | 16.62 | -0.54% | 902 |
| 2025-12-22 | 16.70 | 16.71 | 16.70 | 16.71 | -1.07% | 1,102 |
| 2025-12-19 | 17.14 | 17.14 | 16.89 | 16.89 | -0.56% | 928 |
| 2025-12-18 | 16.71 | 17.41 | 16.70 | 16.98 | -0.12% | 2,576 |
| 2025-12-17 | 17.10 | 17.10 | 17.00 | 17.00 | -0.26% | 390,659 |
| 2025-12-16 | 19.53 | 19.53 | 16.50 | 17.05 | -3.54% | 30,086 |
| 2025-12-15 | 17.48 | 17.75 | 17.27 | 17.68 | +3.39% | 2,437 |
| 2025-12-12 | 17.02 | 17.10 | 16.71 | 17.10 | -1.52% | 1,621 |
| 2025-12-11 | 16.61 | 17.36 | 16.58 | 17.36 | +9.39% | 1,433 |
| 2025-12-10 | 16.61 | 16.61 | 15.87 | 15.87 | -8.74% | 646 |
| 2025-12-09 | 17.39 | 17.39 | 17.39 | 17.39 | +5.04% | 810 |
| 2025-12-08 | 16.14 | 16.55 | 16.14 | 16.55 | +0.33% | 988 |
| 2025-12-05 | 16.24 | 16.50 | 16.24 | 16.50 | -4.46% | 931 |
| 2025-12-04 | 16.18 | 17.27 | 16.18 | 17.27 | +2.43% | 1,201 |
| 2025-12-03 | 16.11 | 16.86 | 15.74 | 16.86 | +6.78% | 1,586 |
| 2025-12-02 | 16.07 | 16.87 | 15.79 | 15.79 | -4.02% | 694 |
| 2025-12-01 | 16.43 | 16.45 | 15.59 | 16.45 | +0.43% | 1,617 |
| 2025-11-28 | 16.38 | 16.38 | 16.07 | 16.38 | +1.24% | 726 |
| 2025-11-26 | 15.85 | 16.25 | 15.85 | 16.18 | +10.03% | 1,696 |
| 2025-11-25 | 16.20 | 16.20 | 14.70 | 14.70 | -3.64% | 6,171 |
| 2025-11-24 | 15.46 | 15.73 | 15.26 | 15.26 | -7.68% | 1,746 |
| 2025-11-21 | 15.46 | 16.53 | 15.46 | 16.53 | +0.12% | 1,825 |
| 2025-11-20 | 15.37 | 16.51 | 15.37 | 16.51 | +7.70% | 9,158 |
| 2025-11-19 | 15.71 | 15.71 | 15.33 | 15.33 | -3.27% | 1,574 |
| 2025-11-18 | 15.85 | 15.85 | 15.85 | 15.85 | -0.05% | 529 |
| 2025-11-17 | 15.68 | 15.90 | 15.43 | 15.86 | -4.95% | 3,233 |
| 2025-11-14 | 16.61 | 17.33 | 16.52 | 16.68 | -3.30% | 1,763 |
| 2025-11-13 | 16.34 | 17.25 | 16.34 | 17.25 | +13.56% | 2,140 |
| 2025-11-12 | 16.90 | 16.90 | 15.19 | 15.19 | -5.94% | 2,621 |
| 2025-11-11 | 16.11 | 16.15 | 16.11 | 16.15 | -4.32% | 1,359 |
| 2025-11-10 | 16.88 | 16.88 | 15.72 | 16.88 | -0.18% | 18,484 |
| 2025-11-07 | 15.88 | 16.91 | 15.57 | 16.91 | +7.37% | 3,770 |
| 2025-11-06 | 16.80 | 17.14 | 14.24 | 15.75 | -3.55% | 23,099 |
| 2025-11-05 | 15.53 | 16.33 | 14.72 | 16.33 | +14.24% | 1,309 |
| 2025-11-04 | 15.00 | 15.10 | 12.76 | 14.29 | +0.32% | 20,804 |
| 2025-11-03 | 15.37 | 15.37 | 14.25 | 14.25 | -10.21% | 2,543 |
| 2025-10-31 | 15.61 | 15.87 | 15.48 | 15.87 | +7.96% | 2,031 |
| 2025-10-30 | 15.56 | 15.56 | 14.70 | 14.70 | +1.38% | 2,412 |
| 2025-10-29 | 14.49 | 16.88 | 14.49 | 14.50 | +3.72% | 25,014 |
| 2025-10-28 | 14.71 | 15.65 | 12.25 | 13.98 | -9.63% | 2,830 |
| 2025-10-27 | 15.00 | 15.47 | 15.00 | 15.47 | -1.10% | 2,421 |
| 2025-10-24 | 14.05 | 15.64 | 14.04 | 15.64 | +0.91% | 1,290 |
| 2025-10-23 | 14.95 | 15.50 | 14.45 | 15.50 | +6.24% | 2,088 |
| 2025-10-22 | 14.27 | 14.59 | 14.27 | 14.59 | -1.42% | 5,015 |
| 2025-10-21 | 14.80 | 16.50 | 14.32 | 14.80 | -0.17% | 1,649 |
| 2025-10-20 | 14.82 | 14.82 | 14.82 | 14.82 | +0.20% | 1,698 |
| 2025-10-17 | 14.83 | 16.50 | 13.44 | 14.79 | -5.94% | 3,339 |
| 2025-10-16 | 14.38 | 15.73 | 14.34 | 15.73 | +25.92% | 2,177 |
| 2025-10-15 | 16.81 | 16.81 | 12.49 | 12.49 | -15.72% | 12,936 |
| 2025-10-14 | 13.80 | 14.82 | 13.80 | 14.82 | +2.93% | 1,022 |
| 2025-10-13 | 13.13 | 14.40 | 13.13 | 14.40 | -0.62% | 18,823 |
| 2025-10-10 | 15.17 | 15.17 | 14.49 | 14.49 | -7.06% | 1,560 |
| 2025-10-09 | 15.18 | 15.59 | 15.18 | 15.59 | -9.04% | 821 |
| 2025-10-08 | 14.70 | 17.14 | 14.70 | 17.14 | +14.11% | 920 |
| 2025-10-07 | 15.02 | 15.51 | 15.02 | 15.02 | +3.59% | 2,755 |
| 2025-10-06 | 14.00 | 14.50 | 14.00 | 14.50 | +1.40% | 20,777 |
| 2025-10-03 | 14.55 | 14.85 | 14.30 | 14.30 | -1.11% | 5,478 |
| 2025-10-02 | 13.98 | 14.46 | 13.98 | 14.46 | +0.00% | 2,474 |
| 2025-10-01 | 14.00 | 14.49 | 14.00 | 14.46 | -0.28% | 3,438 |
| 2025-09-30 | 14.25 | 14.50 | 14.00 | 14.50 | +0.00% | 1,782 |
| 2025-09-29 | 14.50 | 14.50 | 14.50 | 14.50 | +0.02% | 717 |
| 2025-09-26 | 16.34 | 16.34 | 14.16 | 14.50 | +1.35% | 1,538 |
| 2025-09-25 | 14.30 | 16.28 | 14.30 | 14.30 | +5.96% | 1,205 |
| 2025-09-24 | 14.37 | 14.94 | 13.50 | 13.50 | -3.57% | 3,364 |
| 2025-09-23 | 16.40 | 16.40 | 14.00 | 14.00 | -8.79% | 1,157 |
| 2025-09-22 | 15.35 | 16.20 | 15.35 | 15.35 | +10.27% | 1,145 |
| 2025-09-19 | 13.92 | 13.92 | 13.92 | 13.92 | -0.14% | 290 |
| 2025-09-18 | 14.83 | 14.83 | 13.94 | 13.94 | -0.43% | 1,341 |
| 2025-09-17 | 14.02 | 14.02 | 14.00 | 14.00 | -3.77% | 519 |
| 2025-09-16 | 14.03 | 14.55 | 14.03 | 14.55 | +2.53% | 1,462 |
| 2025-09-15 | 14.12 | 14.19 | 14.12 | 14.19 | -0.77% | 875 |
| 2025-09-12 | 14.00 | 14.34 | 14.00 | 14.30 | -6.29% | 3,736 |
| 2025-09-11 | 13.62 | 15.68 | 13.62 | 15.26 | -3.42% | 1,999 |
| 2025-09-10 | 13.59 | 15.80 | 13.59 | 15.80 | +17.34% | 1,364 |
| 2025-09-09 | 14.59 | 14.59 | 13.46 | 13.46 | -2.07% | 554 |
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：11月（+14.95%）。最も弱い月：3月（-11.16%）。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 · 2026-09-02 時点
クイック回答
Toyota Tsusho Corp（TYHOY）の直近終値は？
2026-09-02 時点で 23.80。Closelookデータレイクの日次価格記録より。
TYHOY の52週高値・安値は？
直近52週間で高値 25.04、安値 11.49（2026-09-02 時点）。
Toyota Tsusho Corp が歴史的に最も強い月と弱い月は？
歴史的に、TYHOY の最も強い月は 11月（平均 +14.95%）、最も弱い月は 3月（平均 -11.16%）。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420本から計算。