日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トヨクモ(4058)の株価時系列情報

トヨクモ(4058)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/05/21 2,010 2,069 2,005 2,059 43,700
2026/05/20 1,983 2,005 1,928 2,005 50,100
2026/05/19 1,905 2,016 1,901 1,981 64,100
2026/05/18 1,983 1,988 1,886 1,906 81,200
2026/05/15 2,059 2,105 1,926 1,943 101,600
2026/05/14 1,889 2,088 1,823 2,020 167,300
2026/05/13 1,901 1,919 1,845 1,875 39,300
2026/05/12 1,950 1,954 1,907 1,916 30,500
2026/05/11 1,956 1,983 1,930 1,952 36,700
2026/05/08 1,859 1,926 1,854 1,916 43,300
2026/05/07 1,859 1,879 1,836 1,854 28,500
2026/05/01 1,810 1,846 1,804 1,839 22,000
2026/04/30 1,840 1,846 1,824 1,835 27,200
2026/04/28 1,839 1,878 1,832 1,870 36,400
2026/04/27 1,832 1,852 1,830 1,845 21,700
2026/04/24 1,843 1,863 1,822 1,837 26,400
2026/04/23 1,925 1,925 1,850 1,850 38,700
2026/04/22 1,944 1,954 1,920 1,935 27,500
2026/04/21 1,921 1,956 1,914 1,944 42,600
2026/04/20 1,930 1,930 1,892 1,893 22,700
2026/04/17 1,900 1,950 1,900 1,928 35,700
2026/04/16 1,898 1,927 1,898 1,901 46,000
2026/04/15 1,805 1,858 1,805 1,858 48,200
2026/04/14 1,798 1,822 1,785 1,803 36,300
2026/04/13 1,750 1,775 1,748 1,760 31,200
2026/04/10 1,793 1,796 1,760 1,770 39,100
2026/04/09 1,829 1,843 1,780 1,807 48,600
2026/04/08 1,792 1,828 1,768 1,827 42,100
2026/04/07 1,720 1,795 1,720 1,752 40,400
2026/04/06 1,688 1,724 1,687 1,720 22,300
2026/04/03 1,680 1,707 1,680 1,689 20,700
2026/03/27 1,706 1,743 1,701 1,741 28,500
2026/03/26 1,737 1,748 1,700 1,709 44,100
2026/03/25 1,740 1,763 1,735 1,741 37,600
2026/03/24 1,725 1,743 1,705 1,740 47,900
2026/03/23 1,711 1,711 1,670 1,685 79,400
2026/03/19 1,829 1,829 1,758 1,758 56,500
2026/03/18 1,821 1,849 1,821 1,849 29,800
2026/03/17 1,822 1,828 1,793 1,818 49,900
2026/03/16 1,825 1,864 1,801 1,823 48,300
2026/03/13 1,809 1,843 1,801 1,843 42,500
2026/03/12 1,888 1,888 1,841 1,864 60,200
2026/03/11 1,869 1,909 1,848 1,876 66,400
2026/03/10 1,849 1,873 1,827 1,852 63,500
2026/03/09 1,850 1,856 1,794 1,849 99,000
2026/03/06 1,804 1,891 1,801 1,890 68,000
2026/03/05 1,774 1,823 1,774 1,804 60,100
2026/03/04 1,800 1,800 1,738 1,774 78,000
2026/03/03 1,811 1,840 1,808 1,814 103,600
2026/03/02 1,825 1,848 1,797 1,836 83,900
2026/02/27 1,861 1,886 1,847 1,858 88,700
2026/02/26 1,800 1,864 1,800 1,846 73,500
2026/02/25 1,799 1,845 1,799 1,810 71,300
2026/02/24 1,798 1,827 1,762 1,791 185,700
2026/02/20 1,838 1,838 1,791 1,799 135,200
2026/02/19 1,850 1,876 1,827 1,850 106,900
2026/02/18 1,820 1,880 1,795 1,850 134,700
2026/02/17 1,887 1,887 1,804 1,818 149,600
2026/02/16 1,863 1,918 1,824 1,895 278,200
2026/02/13 2,180 2,196 1,724 1,814 555,500
2026/02/12 2,251 2,257 2,192 2,198 65,900
2026/02/10 2,197 2,313 2,195 2,285 74,600
2026/02/09 2,136 2,148 2,117 2,148 52,400
2026/02/06 2,150 2,150 2,073 2,102 68,100
2026/02/05 2,138 2,200 2,114 2,183 147,700
2026/02/04 2,308 2,308 2,165 2,180 121,300
2026/02/03 2,355 2,372 2,320 2,320 41,400
2026/02/02 2,398 2,405 2,350 2,352 77,500
2026/01/30 2,393 2,414 2,374 2,403 65,700
2026/01/29 2,470 2,470 2,410 2,423 68,500
2026/01/28 2,521 2,535 2,477 2,482 41,000
2026/01/27 2,580 2,581 2,534 2,545 27,100
2026/01/26 2,656 2,670 2,560 2,584 68,400
2026/01/23 2,637 2,689 2,620 2,685 36,800
2026/01/22 2,624 2,654 2,594 2,637 34,000
2026/01/21 2,655 2,655 2,604 2,613 61,300
2026/01/20 2,725 2,741 2,671 2,726 35,200
2026/01/19 2,748 2,748 2,694 2,706 46,700
2026/01/16 2,812 2,815 2,722 2,751 36,400
2026/01/15 2,727 2,819 2,721 2,815 34,800
2026/01/14 2,750 2,776 2,710 2,727 63,000
2026/01/13 2,888 2,888 2,769 2,770 43,900
2026/01/09 2,846 2,866 2,811 2,846 28,000
2026/01/08 2,840 2,865 2,789 2,843 50,000
2026/01/07 2,840 2,840 2,761 2,790 36,100
2026/01/06 2,730 2,800 2,720 2,799 38,000
2026/01/05 2,745 2,764 2,682 2,695 36,000
2025/12/30 2,786 2,786 2,716 2,752 28,400
2025/12/29 2,761 2,802 2,720 2,753 47,700
2025/12/26 2,716 2,805 2,705 2,781 55,100
2025/12/25 2,647 2,708 2,629 2,708 42,700
2025/12/24 2,680 2,695 2,627 2,629 32,700
2025/12/23 2,607 2,691 2,607 2,680 40,300
2025/12/22 2,660 2,666 2,585 2,607 51,300
2025/12/19 2,622 2,649 2,595 2,649 30,700
2025/12/18 2,638 2,638 2,597 2,618 24,900
2025/12/17 2,639 2,649 2,612 2,649 25,300
2025/12/16 2,681 2,690 2,628 2,639 37,000
2025/12/15 2,633 2,715 2,633 2,715 21,500
2025/12/12 2,635 2,687 2,635 2,662 36,400
2025/12/11 2,720 2,735 2,642 2,662 30,700
2025/12/10 2,731 2,748 2,710 2,740 17,400
2025/12/09 2,742 2,750 2,714 2,731 17,900
2025/12/08 2,647 2,734 2,640 2,730 32,800
2025/12/05 2,692 2,715 2,646 2,668 53,800
2025/12/04 2,689 2,731 2,663 2,714 20,700
2025/12/03 2,699 2,721 2,683 2,689 17,000
2025/12/02 2,740 2,764 2,681 2,703 38,000
2025/12/01 2,792 2,792 2,728 2,729 19,200
2025/11/28 2,818 2,837 2,779 2,792 17,200
2025/11/27 2,795 2,810 2,774 2,803 15,200
2025/11/26 2,800 2,817 2,777 2,794 19,600
2025/11/25 2,880 2,880 2,785 2,821 32,700
2025/11/21 2,765 2,864 2,730 2,864 47,400
2025/11/20 2,832 2,832 2,743 2,768 26,900
2025/11/19 2,727 2,800 2,723 2,782 46,200
2025/11/18 2,755 2,771 2,702 2,702 31,800
2025/11/17 2,761 2,780 2,662 2,754 68,200
2025/11/14 2,800 2,810 2,684 2,711 154,900
2025/11/13 3,030 3,045 2,743 2,757 340,900
2025/11/12 2,983 3,035 2,938 3,000 53,400
2025/11/11 2,944 2,944 2,900 2,933 36,100
2025/11/10 2,892 2,905 2,851 2,894 24,100
2025/11/07 2,810 2,849 2,803 2,842 19,300
2025/11/06 2,866 2,884 2,803 2,836 41,100
2025/11/05 2,901 2,901 2,760 2,850 44,900
2025/11/04 2,904 2,904 2,820 2,867 60,100
2025/10/31 2,917 2,963 2,895 2,928 25,600
2025/10/30 2,905 2,946 2,886 2,918 44,200
2025/10/29 2,995 3,045 2,881 2,881 41,800
2025/10/28 3,055 3,090 2,985 2,985 31,400
2025/10/27 3,115 3,155 3,050 3,070 23,500
2025/10/24 3,100 3,110 3,075 3,105 9,000
2025/10/23 3,130 3,150 3,085 3,100 17,300
2025/10/22 3,100 3,170 3,075 3,165 34,900
2025/10/21 3,140 3,140 3,050 3,075 27,600
2025/10/20 3,030 3,135 3,015 3,135 39,300
2025/10/17 3,000 3,005 2,945 2,978 46,400
2025/10/16 3,060 3,060 3,000 3,025 18,500
2025/10/15 2,991 3,050 2,945 3,020 30,200
2025/10/14 2,950 3,010 2,895 2,945 55,400
2025/10/10 3,080 3,120 3,020 3,020 38,100
2025/10/09 3,130 3,135 3,075 3,100 24,800
2025/10/08 3,065 3,125 3,050 3,110 20,900
2025/10/07 3,080 3,120 3,020 3,070 30,400
2025/10/06 3,090 3,090 2,987 3,040 42,700
2025/10/03 2,829 3,055 2,801 3,010 64,500
2025/10/02 2,904 2,926 2,813 2,834 128,800
2025/10/01 3,030 3,030 2,938 2,954 69,400
2025/09/30 3,055 3,110 3,040 3,040 32,900
2025/09/29 3,075 3,115 2,997 3,055 75,400
2025/09/26 3,050 3,115 3,045 3,075 36,200
2025/09/25 3,080 3,095 3,020 3,030 30,600
2025/09/24 3,105 3,105 3,040 3,060 45,600
2025/09/22 3,165 3,200 3,125 3,140 45,800
2025/09/19 3,080 3,120 3,005 3,100 60,100
2025/09/18 3,025 3,075 3,015 3,065 32,900
2025/09/17 3,075 3,080 3,025 3,025 31,100
2025/09/16 3,100 3,120 3,065 3,080 29,200
2025/09/12 3,180 3,180 3,030 3,100 67,600
2025/09/11 3,210 3,230 3,115 3,130 50,300
2025/09/10 3,120 3,140 3,030 3,140 51,100
2025/09/09 3,055 3,110 3,035 3,080 40,800
2025/09/08 3,120 3,120 3,020 3,030 39,200
2025/09/05 3,100 3,135 3,010 3,050 55,400
2025/09/04 3,055 3,080 2,975 3,030 81,100
2025/09/03 3,135 3,145 3,030 3,050 74,100
2025/09/02 3,295 3,310 3,165 3,185 70,100
2025/09/01 3,260 3,330 3,220 3,295 35,100
2025/08/29 3,310 3,350 3,285 3,285 35,000
2025/08/28 3,395 3,395 3,290 3,365 68,400
2025/08/27 3,505 3,560 3,390 3,400 60,700
2025/08/26 3,565 3,565 3,485 3,505 37,200
2025/08/25 3,605 3,605 3,545 3,585 37,400
2025/08/22 3,620 3,640 3,550 3,575 44,800
2025/08/21 3,570 3,625 3,460 3,605 50,100
2025/08/20 3,710 3,710 3,535 3,590 73,500
2025/08/19 3,705 3,790 3,655 3,780 63,200
2025/08/18 3,755 3,775 3,670 3,700 72,000
2025/08/15 3,670 3,795 3,630 3,710 114,200
2025/08/14 3,650 3,675 3,505 3,535 126,900
2025/08/13 3,400 3,755 3,280 3,720 404,100
2025/08/12 3,335 3,380 3,285 3,335 35,100
2025/08/08 3,440 3,440 3,290 3,295 52,800
2025/08/07 3,395 3,465 3,385 3,465 20,700
2025/08/06 3,405 3,430 3,370 3,380 12,900
2025/08/05 3,455 3,455 3,365 3,390 25,600
2025/08/04 3,370 3,440 3,370 3,440 28,700
2025/08/01 3,425 3,450 3,380 3,420 40,300
2025/07/31 3,375 3,445 3,375 3,445 34,600
2025/07/30 3,370 3,385 3,300 3,375 19,500
2025/07/29 3,370 3,385 3,320 3,350 18,200
2025/07/28 3,395 3,410 3,315 3,345 37,200
2025/07/25 3,330 3,390 3,310 3,350 34,200
2025/07/24 3,275 3,335 3,230 3,305 31,300
2025/07/23 3,270 3,270 3,125 3,230 27,900
2025/07/22 3,265 3,265 3,190 3,210 16,200
2025/07/18 3,345 3,345 3,220 3,220 24,600
2025/07/17 3,250 3,320 3,250 3,285 29,000
2025/07/16 3,155 3,235 3,130 3,225 30,600

このページの先頭へ