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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/15 | 3,190 | 3,195 | 3,105 | 3,170 | 21,400 |
| 2025/07/14 | 3,140 | 3,180 | 3,110 | 3,170 | 26,800 |
| 2025/07/11 | 3,050 | 3,115 | 3,045 | 3,090 | 28,000 |
| 2025/07/10 | 3,020 | 3,050 | 3,000 | 3,045 | 12,900 |
| 2025/07/09 | 3,045 | 3,045 | 2,994 | 3,020 | 21,800 |
| 2025/07/08 | 2,944 | 3,025 | 2,935 | 3,025 | 25,900 |
| 2025/07/07 | 2,908 | 2,942 | 2,887 | 2,926 | 17,500 |
| 2025/07/04 | 2,880 | 2,910 | 2,862 | 2,880 | 20,900 |
| 2025/07/03 | 2,879 | 2,930 | 2,861 | 2,865 | 40,000 |
| 2025/07/02 | 3,010 | 3,010 | 2,870 | 2,879 | 81,200 |
| 2025/07/01 | 3,165 | 3,180 | 3,040 | 3,050 | 45,400 |
| 2025/06/30 | 3,100 | 3,210 | 3,065 | 3,165 | 68,700 |
| 2025/06/27 | 3,035 | 3,070 | 3,005 | 3,030 | 31,200 |
| 2025/06/26 | 3,025 | 3,085 | 3,010 | 3,035 | 32,600 |
| 2025/06/25 | 3,070 | 3,070 | 3,000 | 3,025 | 30,000 |
| 2025/06/24 | 3,020 | 3,090 | 3,005 | 3,060 | 23,700 |
| 2025/06/23 | 2,992 | 3,030 | 2,981 | 3,000 | 38,200 |
| 2025/06/20 | 3,065 | 3,095 | 3,005 | 3,020 | 37,900 |
| 2025/06/19 | 3,085 | 3,100 | 3,065 | 3,075 | 21,000 |
| 2025/06/18 | 3,135 | 3,160 | 3,060 | 3,080 | 36,400 |
| 2025/06/17 | 3,135 | 3,215 | 3,135 | 3,140 | 30,100 |
| 2025/06/16 | 3,135 | 3,170 | 3,050 | 3,100 | 69,800 |
| 2025/06/13 | 3,225 | 3,225 | 3,040 | 3,065 | 46,600 |
| 2025/06/12 | 3,140 | 3,190 | 3,125 | 3,170 | 23,700 |
| 2025/06/11 | 3,195 | 3,195 | 3,070 | 3,115 | 29,300 |
| 2025/06/10 | 3,100 | 3,155 | 3,080 | 3,150 | 36,700 |
| 2025/06/09 | 3,040 | 3,095 | 3,025 | 3,060 | 39,400 |
| 2025/06/06 | 3,050 | 3,095 | 3,020 | 3,025 | 38,400 |
| 2025/06/05 | 3,165 | 3,215 | 3,080 | 3,080 | 46,800 |
| 2025/06/04 | 3,235 | 3,255 | 3,110 | 3,180 | 152,700 |
| 2025/06/03 | 3,015 | 3,470 | 2,976 | 3,305 | 440,300 |
| 2025/06/02 | 2,860 | 2,986 | 2,849 | 2,968 | 64,700 |
| 2025/05/30 | 2,838 | 2,900 | 2,831 | 2,860 | 26,900 |
| 2025/05/29 | 2,960 | 2,960 | 2,863 | 2,868 | 42,100 |
| 2025/05/28 | 2,898 | 2,955 | 2,888 | 2,933 | 51,500 |
| 2025/05/27 | 2,911 | 2,930 | 2,830 | 2,890 | 80,000 |
| 2025/05/26 | 2,822 | 2,873 | 2,794 | 2,873 | 67,600 |
| 2025/05/23 | 2,686 | 2,780 | 2,685 | 2,761 | 42,300 |
| 2025/05/22 | 2,637 | 2,731 | 2,636 | 2,666 | 42,800 |
| 2025/05/21 | 2,692 | 2,765 | 2,660 | 2,717 | 146,300 |
| 2025/05/20 | 2,487 | 2,699 | 2,487 | 2,539 | 166,500 |
| 2025/05/19 | 2,400 | 2,402 | 2,340 | 2,391 | 35,300 |
| 2025/05/16 | 2,378 | 2,445 | 2,378 | 2,400 | 76,400 |
| 2025/05/15 | 2,285 | 2,347 | 2,255 | 2,303 | 77,600 |
| 2025/05/14 | 2,600 | 2,636 | 2,227 | 2,258 | 225,300 |
| 2025/05/13 | 2,600 | 2,617 | 2,546 | 2,546 | 22,800 |
| 2025/05/12 | 2,572 | 2,586 | 2,550 | 2,586 | 22,000 |
| 2025/05/09 | 2,516 | 2,571 | 2,510 | 2,547 | 14,400 |
| 2025/05/08 | 2,557 | 2,566 | 2,508 | 2,531 | 15,900 |
| 2025/05/07 | 2,476 | 2,550 | 2,462 | 2,525 | 27,600 |
| 2025/05/02 | 2,486 | 2,508 | 2,424 | 2,462 | 16,000 |
| 2025/05/01 | 2,539 | 2,541 | 2,457 | 2,486 | 22,400 |
| 2025/04/30 | 2,458 | 2,519 | 2,431 | 2,506 | 21,300 |
| 2025/04/28 | 2,366 | 2,416 | 2,352 | 2,408 | 16,900 |
| 2025/04/25 | 2,359 | 2,369 | 2,328 | 2,333 | 13,200 |
| 2025/04/24 | 2,388 | 2,388 | 2,325 | 2,350 | 18,400 |
| 2025/04/23 | 2,402 | 2,419 | 2,326 | 2,352 | 19,300 |
| 2025/04/22 | 2,439 | 2,484 | 2,334 | 2,352 | 45,500 |
| 2025/04/21 | 2,456 | 2,495 | 2,414 | 2,414 | 40,800 |
| 2025/04/18 | 2,328 | 2,479 | 2,271 | 2,419 | 58,100 |
| 2025/04/17 | 2,285 | 2,355 | 2,271 | 2,308 | 69,800 |
| 2025/04/16 | 2,306 | 2,330 | 2,181 | 2,185 | 57,800 |
| 2025/04/15 | 2,508 | 2,530 | 2,247 | 2,295 | 159,600 |
| 2025/04/14 | 2,412 | 2,462 | 2,400 | 2,458 | 26,700 |
| 2025/04/11 | 2,269 | 2,393 | 2,251 | 2,364 | 48,400 |
| 2025/04/10 | 2,341 | 2,360 | 2,250 | 2,331 | 30,600 |
| 2025/04/09 | 2,178 | 2,178 | 2,096 | 2,141 | 39,400 |
| 2025/04/08 | 2,117 | 2,228 | 2,115 | 2,228 | 73,000 |
| 2025/04/07 | 1,956 | 2,146 | 1,956 | 2,017 | 77,800 |
| 2025/04/04 | 2,310 | 2,324 | 2,151 | 2,246 | 81,400 |
| 2025/04/03 | 2,319 | 2,385 | 2,301 | 2,360 | 42,000 |
| 2025/04/02 | 2,386 | 2,447 | 2,351 | 2,419 | 42,600 |
| 2025/04/01 | 2,422 | 2,462 | 2,330 | 2,330 | 36,500 |
| 2025/03/31 | 2,476 | 2,476 | 2,401 | 2,419 | 39,700 |
| 2025/03/28 | 2,574 | 2,580 | 2,507 | 2,526 | 18,000 |
| 2025/03/27 | 2,529 | 2,565 | 2,505 | 2,527 | 33,000 |
| 2025/03/26 | 2,658 | 2,693 | 2,570 | 2,571 | 38,300 |
| 2025/03/25 | 2,558 | 2,626 | 2,531 | 2,615 | 41,400 |
| 2025/03/24 | 2,536 | 2,543 | 2,502 | 2,512 | 17,400 |
| 2025/03/21 | 2,499 | 2,578 | 2,490 | 2,536 | 66,100 |
| 2025/03/19 | 2,508 | 2,520 | 2,440 | 2,450 | 30,700 |
| 2025/03/18 | 2,498 | 2,510 | 2,453 | 2,492 | 13,800 |
| 2025/03/17 | 2,559 | 2,565 | 2,471 | 2,471 | 22,200 |
| 2025/03/14 | 2,336 | 2,551 | 2,313 | 2,525 | 78,600 |
| 2025/03/13 | 2,399 | 2,445 | 2,301 | 2,302 | 36,600 |
| 2025/03/12 | 2,320 | 2,365 | 2,302 | 2,352 | 32,800 |
| 2025/03/11 | 2,307 | 2,317 | 2,204 | 2,317 | 63,700 |
| 2025/03/10 | 2,339 | 2,363 | 2,329 | 2,357 | 21,900 |
| 2025/03/07 | 2,439 | 2,439 | 2,329 | 2,337 | 58,000 |
| 2025/03/06 | 2,490 | 2,506 | 2,443 | 2,466 | 21,800 |
| 2025/03/05 | 2,422 | 2,462 | 2,387 | 2,462 | 22,500 |
| 2025/03/04 | 2,383 | 2,409 | 2,325 | 2,406 | 49,200 |
| 2025/03/03 | 2,448 | 2,510 | 2,394 | 2,407 | 50,500 |
| 2025/02/28 | 2,381 | 2,429 | 2,352 | 2,398 | 43,900 |
| 2025/02/27 | 2,402 | 2,439 | 2,373 | 2,394 | 25,600 |
| 2025/02/26 | 2,464 | 2,464 | 2,375 | 2,405 | 47,500 |
| 2025/02/25 | 2,410 | 2,498 | 2,361 | 2,464 | 48,700 |
| 2025/02/21 | 2,421 | 2,573 | 2,406 | 2,442 | 64,500 |
| 2025/02/20 | 2,490 | 2,546 | 2,432 | 2,446 | 48,900 |
| 2025/02/19 | 2,532 | 2,571 | 2,450 | 2,476 | 55,200 |
| 2025/02/18 | 2,561 | 2,607 | 2,545 | 2,571 | 61,300 |
| 2025/02/17 | 2,568 | 2,629 | 2,526 | 2,597 | 106,500 |
| 2025/02/14 | 2,583 | 2,616 | 2,462 | 2,570 | 186,100 |
| 2025/02/13 | 2,243 | 2,632 | 2,243 | 2,583 | 444,500 |
| 2025/02/12 | 2,254 | 2,265 | 2,187 | 2,243 | 30,500 |
| 2025/02/10 | 2,170 | 2,248 | 2,145 | 2,238 | 16,000 |
| 2025/02/07 | 2,128 | 2,172 | 2,128 | 2,172 | 20,800 |
| 2025/02/06 | 2,144 | 2,158 | 2,125 | 2,150 | 13,000 |
| 2025/02/05 | 2,155 | 2,169 | 2,121 | 2,155 | 12,200 |
| 2025/02/04 | 2,244 | 2,244 | 2,155 | 2,156 | 14,400 |
| 2025/02/03 | 2,236 | 2,236 | 2,150 | 2,199 | 25,100 |
| 2025/01/31 | 2,279 | 2,279 | 2,235 | 2,275 | 8,400 |
| 2025/01/30 | 2,293 | 2,293 | 2,232 | 2,233 | 12,600 |
| 2025/01/29 | 2,247 | 2,300 | 2,247 | 2,276 | 16,200 |
| 2025/01/28 | 2,237 | 2,240 | 2,201 | 2,239 | 14,900 |
| 2025/01/27 | 2,253 | 2,257 | 2,212 | 2,229 | 16,500 |
| 2025/01/24 | 2,200 | 2,300 | 2,200 | 2,212 | 40,000 |
| 2025/01/23 | 2,223 | 2,241 | 2,190 | 2,190 | 7,600 |
| 2025/01/22 | 2,250 | 2,273 | 2,201 | 2,245 | 10,500 |
| 2025/01/21 | 2,171 | 2,261 | 2,152 | 2,261 | 19,400 |
| 2025/01/20 | 2,280 | 2,280 | 2,170 | 2,170 | 49,100 |
| 2025/01/17 | 2,270 | 2,293 | 2,224 | 2,284 | 20,800 |
| 2025/01/16 | 2,310 | 2,360 | 2,260 | 2,295 | 29,200 |
| 2025/01/15 | 2,246 | 2,284 | 2,196 | 2,284 | 28,000 |
| 2025/01/14 | 2,180 | 2,269 | 2,179 | 2,196 | 45,700 |
| 2025/01/10 | 2,149 | 2,179 | 2,120 | 2,179 | 14,100 |
| 2025/01/09 | 2,177 | 2,188 | 2,117 | 2,143 | 15,000 |
| 2025/01/08 | 2,156 | 2,191 | 2,140 | 2,170 | 13,300 |
| 2025/01/07 | 2,136 | 2,220 | 2,136 | 2,156 | 23,500 |
| 2025/01/06 | 2,188 | 2,250 | 2,116 | 2,116 | 23,300 |
| 2024/12/30 | 2,187 | 2,197 | 2,129 | 2,156 | 24,000 |
| 2024/12/27 | 2,100 | 2,200 | 2,100 | 2,137 | 28,200 |
| 2024/12/26 | 2,110 | 2,115 | 2,071 | 2,115 | 18,400 |
| 2024/12/25 | 2,149 | 2,171 | 2,086 | 2,086 | 22,600 |
| 2024/12/24 | 2,223 | 2,230 | 2,131 | 2,131 | 24,900 |
| 2024/12/23 | 2,163 | 2,223 | 2,124 | 2,216 | 40,900 |
| 2024/12/20 | 2,138 | 2,230 | 2,069 | 2,163 | 125,000 |
| 2024/12/19 | 1,935 | 2,019 | 1,935 | 2,001 | 17,500 |
| 2024/12/18 | 1,999 | 2,035 | 1,974 | 1,981 | 11,600 |
| 2024/12/17 | 2,025 | 2,045 | 2,000 | 2,006 | 11,900 |
| 2024/12/16 | 2,100 | 2,100 | 2,011 | 2,020 | 30,500 |
| 2024/12/13 | 2,007 | 2,136 | 1,983 | 2,106 | 77,800 |
| 2024/12/12 | 1,929 | 2,008 | 1,928 | 1,972 | 20,800 |
| 2024/12/11 | 1,935 | 1,947 | 1,909 | 1,927 | 14,100 |
| 2024/12/10 | 1,968 | 1,968 | 1,935 | 1,935 | 9,600 |