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 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,000 | 2,080 | 2,000 | 2,040 | 17,100 |
| 2024/11/07 | 2,076 | 2,077 | 1,967 | 1,976 | 15,800 |
| 2024/11/06 | 2,046 | 2,091 | 1,995 | 2,060 | 14,500 |
| 2024/11/05 | 2,096 | 2,096 | 2,040 | 2,045 | 8,000 |
| 2024/11/01 | 2,100 | 2,147 | 2,071 | 2,071 | 24,900 |
| 2024/10/31 | 2,135 | 2,179 | 2,100 | 2,156 | 16,200 |
| 2024/10/30 | 2,068 | 2,194 | 2,035 | 2,135 | 26,100 |
| 2024/10/29 | 1,952 | 2,069 | 1,952 | 2,069 | 27,200 |
| 2024/10/28 | 1,849 | 2,024 | 1,849 | 1,988 | 33,000 |
| 2024/10/25 | 1,903 | 1,905 | 1,846 | 1,849 | 24,000 |
| 2024/10/24 | 1,870 | 1,918 | 1,858 | 1,899 | 16,100 |
| 2024/10/23 | 1,949 | 1,952 | 1,900 | 1,904 | 25,000 |
| 2024/10/22 | 1,981 | 2,000 | 1,912 | 1,943 | 22,000 |
| 2024/10/21 | 1,985 | 2,070 | 1,981 | 1,991 | 22,200 |
| 2024/10/18 | 2,011 | 2,011 | 1,964 | 1,977 | 27,000 |
| 2024/10/17 | 2,040 | 2,042 | 2,000 | 2,026 | 13,600 |
| 2024/10/16 | 2,055 | 2,095 | 2,033 | 2,034 | 18,800 |
| 2024/10/15 | 2,135 | 2,135 | 2,074 | 2,084 | 13,500 |
| 2024/10/11 | 2,115 | 2,143 | 2,115 | 2,131 | 4,400 |
| 2024/10/10 | 2,183 | 2,183 | 2,100 | 2,115 | 7,000 |
| 2024/10/09 | 2,079 | 2,196 | 2,066 | 2,150 | 21,700 |
| 2024/10/08 | 2,126 | 2,126 | 2,038 | 2,041 | 40,600 |
| 2024/10/07 | 2,150 | 2,199 | 2,130 | 2,134 | 26,800 |
| 2024/10/04 | 2,184 | 2,220 | 2,140 | 2,140 | 29,200 |
| 2024/10/03 | 2,204 | 2,220 | 2,120 | 2,170 | 39,700 |
| 2024/10/02 | 2,290 | 2,290 | 2,150 | 2,154 | 45,900 |
| 2024/10/01 | 2,278 | 2,310 | 2,227 | 2,297 | 35,700 |
| 2024/09/30 | 2,130 | 2,255 | 2,116 | 2,255 | 31,600 |
| 2024/09/27 | 2,160 | 2,230 | 2,160 | 2,198 | 13,200 |
| 2024/09/26 | 2,186 | 2,205 | 2,146 | 2,160 | 12,400 |
| 2024/09/25 | 2,182 | 2,235 | 2,181 | 2,186 | 26,300 |
| 2024/09/24 | 2,200 | 2,228 | 2,116 | 2,132 | 40,300 |
| 2024/09/20 | 2,275 | 2,281 | 2,195 | 2,229 | 22,300 |
| 2024/09/19 | 2,197 | 2,262 | 2,197 | 2,262 | 24,600 |
| 2024/09/18 | 2,259 | 2,259 | 2,160 | 2,188 | 20,600 |
| 2024/09/17 | 2,229 | 2,264 | 2,152 | 2,209 | 48,700 |
| 2024/09/13 | 2,031 | 2,199 | 2,024 | 2,199 | 54,800 |
| 2024/09/12 | 2,030 | 2,062 | 2,016 | 2,048 | 9,800 |
| 2024/09/11 | 1,997 | 2,070 | 1,953 | 1,997 | 14,600 |
| 2024/09/10 | 2,019 | 2,056 | 1,994 | 2,026 | 27,200 |
| 2024/09/09 | 1,841 | 1,999 | 1,840 | 1,999 | 29,200 |
| 2024/09/06 | 1,984 | 2,015 | 1,915 | 1,921 | 24,900 |
| 2024/09/05 | 1,970 | 2,023 | 1,944 | 1,978 | 19,500 |
| 2024/09/04 | 1,999 | 2,050 | 1,919 | 1,930 | 44,100 |
| 2024/09/03 | 1,988 | 2,082 | 1,980 | 2,080 | 28,500 |
| 2024/09/02 | 2,036 | 2,036 | 1,967 | 1,988 | 17,900 |
| 2024/08/30 | 2,042 | 2,060 | 1,991 | 2,050 | 26,000 |
| 2024/08/29 | 1,950 | 2,065 | 1,933 | 2,034 | 36,700 |
| 2024/08/28 | 2,000 | 2,014 | 1,930 | 1,973 | 36,800 |
| 2024/08/27 | 1,956 | 2,015 | 1,956 | 2,007 | 34,000 |
| 2024/08/26 | 1,895 | 1,976 | 1,881 | 1,952 | 41,500 |
| 2024/08/23 | 1,878 | 1,887 | 1,830 | 1,855 | 18,400 |
| 2024/08/22 | 1,851 | 1,891 | 1,802 | 1,879 | 24,000 |
| 2024/08/21 | 1,880 | 1,917 | 1,830 | 1,846 | 33,100 |
| 2024/08/20 | 1,810 | 1,969 | 1,786 | 1,920 | 78,400 |
| 2024/08/19 | 1,795 | 1,848 | 1,782 | 1,810 | 15,600 |
| 2024/08/16 | 1,785 | 1,824 | 1,785 | 1,800 | 16,800 |
| 2024/08/15 | 1,775 | 1,810 | 1,759 | 1,784 | 29,300 |
| 2024/08/14 | 1,715 | 1,782 | 1,701 | 1,758 | 31,800 |
| 2024/08/13 | 1,639 | 1,747 | 1,620 | 1,747 | 51,900 |
| 2024/08/09 | 1,547 | 1,648 | 1,529 | 1,599 | 47,000 |
| 2024/08/08 | 1,472 | 1,515 | 1,458 | 1,466 | 18,200 |
| 2024/08/07 | 1,402 | 1,507 | 1,402 | 1,500 | 28,500 |
| 2024/08/06 | 1,377 | 1,484 | 1,356 | 1,421 | 42,100 |
| 2024/08/05 | 1,392 | 1,459 | 1,200 | 1,287 | 99,700 |
| 2024/08/02 | 1,584 | 1,585 | 1,421 | 1,482 | 117,200 |
| 2024/08/01 | 1,763 | 1,763 | 1,612 | 1,656 | 73,500 |
| 2024/07/31 | 1,763 | 1,769 | 1,720 | 1,758 | 5,800 |
| 2024/07/30 | 1,827 | 1,827 | 1,775 | 1,803 | 6,200 |
| 2024/07/29 | 1,759 | 1,829 | 1,753 | 1,827 | 17,100 |
| 2024/07/26 | 1,774 | 1,785 | 1,752 | 1,758 | 4,600 |
| 2024/07/25 | 1,725 | 1,797 | 1,715 | 1,774 | 29,500 |
| 2024/07/24 | 1,830 | 1,830 | 1,758 | 1,760 | 11,300 |
| 2024/07/23 | 1,805 | 1,846 | 1,796 | 1,820 | 7,300 |
| 2024/07/22 | 1,887 | 1,887 | 1,773 | 1,795 | 9,000 |
| 2024/07/19 | 1,874 | 1,896 | 1,820 | 1,847 | 36,900 |
| 2024/07/18 | 1,841 | 1,881 | 1,820 | 1,847 | 22,700 |
| 2024/07/17 | 1,903 | 1,933 | 1,863 | 1,864 | 26,800 |
| 2024/07/16 | 1,837 | 1,895 | 1,837 | 1,894 | 36,000 |
| 2024/07/12 | 1,728 | 1,823 | 1,728 | 1,823 | 51,600 |
| 2024/07/11 | 1,750 | 1,750 | 1,700 | 1,720 | 15,300 |
| 2024/07/10 | 1,768 | 1,768 | 1,716 | 1,742 | 10,400 |
| 2024/07/09 | 1,783 | 1,783 | 1,745 | 1,758 | 6,000 |
| 2024/07/08 | 1,762 | 1,797 | 1,750 | 1,783 | 16,200 |
| 2024/07/05 | 1,733 | 1,788 | 1,715 | 1,776 | 25,200 |
| 2024/07/04 | 1,737 | 1,760 | 1,732 | 1,733 | 8,500 |
| 2024/07/03 | 1,709 | 1,755 | 1,709 | 1,746 | 13,500 |
| 2024/07/02 | 1,734 | 1,763 | 1,706 | 1,709 | 28,500 |
| 2024/07/01 | 1,752 | 1,779 | 1,724 | 1,733 | 30,300 |
| 2024/06/28 | 1,803 | 1,803 | 1,740 | 1,743 | 18,500 |
| 2024/06/27 | 1,739 | 1,811 | 1,715 | 1,792 | 62,700 |
| 2024/06/26 | 1,730 | 1,758 | 1,712 | 1,740 | 27,500 |
| 2024/06/25 | 1,804 | 1,804 | 1,693 | 1,717 | 66,300 |
| 2024/06/24 | 1,834 | 1,844 | 1,803 | 1,803 | 26,000 |
| 2024/06/21 | 1,808 | 1,847 | 1,762 | 1,834 | 90,700 |
| 2024/06/20 | 1,749 | 1,752 | 1,720 | 1,728 | 20,500 |
| 2024/06/19 | 1,750 | 1,768 | 1,710 | 1,715 | 26,600 |
| 2024/06/18 | 1,737 | 1,770 | 1,723 | 1,758 | 46,600 |
| 2024/06/17 | 1,703 | 1,743 | 1,658 | 1,725 | 55,500 |
| 2024/06/14 | 1,644 | 1,733 | 1,633 | 1,727 | 74,200 |
| 2024/06/13 | 1,700 | 1,754 | 1,671 | 1,673 | 207,900 |
| 2024/06/12 | 1,409 | 1,698 | 1,390 | 1,645 | 472,300 |
| 2024/06/11 | 1,416 | 1,452 | 1,408 | 1,408 | 6,300 |
| 2024/06/10 | 1,435 | 1,442 | 1,408 | 1,412 | 6,900 |
| 2024/06/07 | 1,418 | 1,450 | 1,418 | 1,437 | 11,400 |
| 2024/06/06 | 1,458 | 1,458 | 1,416 | 1,433 | 7,300 |
| 2024/06/05 | 1,487 | 1,487 | 1,447 | 1,447 | 7,800 |
| 2024/06/04 | 1,465 | 1,485 | 1,443 | 1,483 | 12,800 |
| 2024/06/03 | 1,435 | 1,465 | 1,433 | 1,465 | 9,500 |
| 2024/05/31 | 1,412 | 1,444 | 1,403 | 1,435 | 9,500 |
| 2024/05/30 | 1,385 | 1,408 | 1,377 | 1,401 | 15,700 |
| 2024/05/29 | 1,465 | 1,465 | 1,395 | 1,395 | 16,000 |
| 2024/05/28 | 1,455 | 1,480 | 1,441 | 1,465 | 12,000 |
| 2024/05/27 | 1,431 | 1,455 | 1,415 | 1,455 | 12,600 |
| 2024/05/24 | 1,430 | 1,435 | 1,392 | 1,415 | 8,500 |
| 2024/05/23 | 1,471 | 1,477 | 1,446 | 1,455 | 6,600 |
| 2024/05/22 | 1,499 | 1,499 | 1,467 | 1,467 | 7,200 |
| 2024/05/21 | 1,515 | 1,528 | 1,502 | 1,502 | 6,400 |
| 2024/05/20 | 1,530 | 1,538 | 1,514 | 1,523 | 15,600 |
| 2024/05/17 | 1,490 | 1,524 | 1,467 | 1,524 | 21,000 |
| 2024/05/16 | 1,470 | 1,499 | 1,436 | 1,490 | 18,900 |
| 2024/05/15 | 1,455 | 1,490 | 1,421 | 1,470 | 202,300 |
| 2024/05/14 | 1,491 | 1,529 | 1,380 | 1,395 | 83,100 |
| 2024/05/13 | 1,501 | 1,510 | 1,452 | 1,477 | 35,400 |
| 2024/05/10 | 1,529 | 1,541 | 1,505 | 1,510 | 7,600 |
| 2024/05/09 | 1,538 | 1,539 | 1,515 | 1,515 | 7,800 |
| 2024/05/08 | 1,540 | 1,555 | 1,527 | 1,532 | 12,600 |
| 2024/05/07 | 1,512 | 1,530 | 1,505 | 1,530 | 10,100 |
| 2024/05/02 | 1,481 | 1,501 | 1,473 | 1,482 | 13,600 |
| 2024/05/01 | 1,472 | 1,485 | 1,467 | 1,471 | 5,100 |
| 2024/04/30 | 1,494 | 1,496 | 1,471 | 1,494 | 6,300 |
| 2024/04/26 | 1,468 | 1,498 | 1,461 | 1,464 | 5,700 |
| 2024/04/25 | 1,495 | 1,495 | 1,463 | 1,467 | 8,200 |
| 2024/04/24 | 1,471 | 1,499 | 1,471 | 1,498 | 5,900 |
| 2024/04/23 | 1,474 | 1,488 | 1,465 | 1,471 | 8,000 |
| 2024/04/22 | 1,495 | 1,495 | 1,460 | 1,474 | 10,800 |
| 2024/04/19 | 1,481 | 1,499 | 1,422 | 1,499 | 19,000 |
| 2024/04/18 | 1,436 | 1,495 | 1,436 | 1,482 | 7,600 |
| 2024/04/17 | 1,474 | 1,474 | 1,428 | 1,436 | 12,900 |
| 2024/04/16 | 1,491 | 1,494 | 1,454 | 1,471 | 20,000 |
| 2024/04/15 | 1,491 | 1,539 | 1,486 | 1,519 | 10,300 |
| 2024/04/12 | 1,515 | 1,552 | 1,512 | 1,515 | 17,100 |
| 2024/04/11 | 1,490 | 1,520 | 1,487 | 1,520 | 12,500 |
| 2024/04/10 | 1,523 | 1,529 | 1,506 | 1,506 | 8,500 |
| 2024/04/09 | 1,473 | 1,513 | 1,473 | 1,509 | 11,400 |
| 2024/04/08 | 1,482 | 1,483 | 1,462 | 1,471 | 15,400 |
| 2024/04/05 | 1,470 | 1,484 | 1,451 | 1,473 | 14,000 |
| 2024/04/04 | 1,490 | 1,506 | 1,463 | 1,496 | 14,700 |
| 2024/04/03 | 1,488 | 1,497 | 1,465 | 1,472 | 16,900 |
| 2024/04/02 | 1,526 | 1,534 | 1,499 | 1,501 | 17,600 |
| 2024/04/01 | 1,567 | 1,575 | 1,522 | 1,522 | 9,300 |
| 2024/03/29 | 1,558 | 1,590 | 1,538 | 1,562 | 12,400 |
| 2024/03/28 | 1,570 | 1,571 | 1,540 | 1,559 | 13,500 |
| 2024/03/27 | 1,560 | 1,591 | 1,544 | 1,570 | 16,100 |
| 2024/03/26 | 1,615 | 1,616 | 1,552 | 1,552 | 15,500 |
| 2024/03/25 | 1,589 | 1,670 | 1,583 | 1,616 | 48,000 |
| 2024/03/22 | 1,612 | 1,618 | 1,581 | 1,587 | 18,100 |
| 2024/03/21 | 1,614 | 1,639 | 1,594 | 1,608 | 29,300 |
| 2024/03/19 | 1,520 | 1,590 | 1,505 | 1,567 | 45,200 |
| 2024/03/18 | 1,471 | 1,502 | 1,471 | 1,502 | 19,300 |
| 2024/03/15 | 1,495 | 1,499 | 1,451 | 1,462 | 22,900 |
| 2024/03/14 | 1,512 | 1,545 | 1,488 | 1,513 | 23,900 |
| 2024/03/13 | 1,591 | 1,591 | 1,515 | 1,517 | 20,000 |
| 2024/03/12 | 1,520 | 1,587 | 1,515 | 1,587 | 17,700 |
| 2024/03/11 | 1,582 | 1,588 | 1,519 | 1,526 | 36,800 |
| 2024/03/08 | 1,572 | 1,612 | 1,571 | 1,607 | 24,300 |
| 2024/03/07 | 1,670 | 1,676 | 1,588 | 1,588 | 33,500 |
| 2024/03/06 | 1,657 | 1,670 | 1,640 | 1,661 | 10,500 |
| 2024/03/05 | 1,671 | 1,683 | 1,641 | 1,670 | 18,200 |
| 2024/03/04 | 1,709 | 1,729 | 1,683 | 1,683 | 24,100 |
| 2024/03/01 | 1,718 | 1,718 | 1,676 | 1,686 | 14,700 |
| 2024/02/29 | 1,680 | 1,706 | 1,669 | 1,706 | 14,100 |
| 2024/02/28 | 1,730 | 1,754 | 1,706 | 1,706 | 19,000 |
| 2024/02/27 | 1,670 | 1,725 | 1,669 | 1,725 | 29,500 |
| 2024/02/26 | 1,613 | 1,680 | 1,613 | 1,669 | 25,700 |
| 2024/02/22 | 1,660 | 1,670 | 1,595 | 1,612 | 26,900 |
| 2024/02/21 | 1,685 | 1,700 | 1,623 | 1,624 | 22,600 |
| 2024/02/20 | 1,666 | 1,711 | 1,653 | 1,685 | 35,000 |
| 2024/02/19 | 1,641 | 1,692 | 1,640 | 1,664 | 26,000 |
| 2024/02/16 | 1,671 | 1,683 | 1,618 | 1,654 | 47,600 |
| 2024/02/15 | 1,640 | 1,716 | 1,612 | 1,693 | 51,900 |
| 2024/02/14 | 1,637 | 1,670 | 1,569 | 1,631 | 79,400 |
| 2024/02/13 | 1,547 | 1,741 | 1,535 | 1,628 | 170,600 |
| 2024/02/09 | 1,536 | 1,548 | 1,492 | 1,507 | 19,000 |
| 2024/02/08 | 1,534 | 1,539 | 1,506 | 1,521 | 14,600 |
| 2024/02/07 | 1,556 | 1,556 | 1,494 | 1,518 | 18,800 |
| 2024/02/06 | 1,557 | 1,557 | 1,520 | 1,550 | 13,600 |
| 2024/02/05 | 1,540 | 1,559 | 1,531 | 1,558 | 12,300 |
| 2024/02/02 | 1,553 | 1,566 | 1,526 | 1,544 | 14,600 |
| 2024/02/01 | 1,525 | 1,538 | 1,511 | 1,538 | 7,000 |
| 2024/01/31 | 1,521 | 1,543 | 1,502 | 1,535 | 12,500 |
| 2024/01/30 | 1,533 | 1,540 | 1,500 | 1,525 | 11,400 |
| 2024/01/29 | 1,544 | 1,544 | 1,523 | 1,533 | 7,700 |
| 2024/01/26 | 1,546 | 1,567 | 1,503 | 1,529 | 25,200 |
| 2024/01/25 | 1,555 | 1,555 | 1,508 | 1,545 | 23,200 |
| 2024/01/24 | 1,561 | 1,581 | 1,538 | 1,555 | 19,900 |
| 2024/01/23 | 1,548 | 1,561 | 1,529 | 1,556 | 34,600 |
| 2024/01/22 | 1,450 | 1,542 | 1,450 | 1,534 | 46,300 |
| 2024/01/19 | 1,435 | 1,444 | 1,417 | 1,444 | 9,300 |
| 2024/01/18 | 1,410 | 1,428 | 1,405 | 1,415 | 15,200 |
| 2024/01/17 | 1,441 | 1,441 | 1,403 | 1,410 | 20,300 |
| 2024/01/16 | 1,474 | 1,475 | 1,444 | 1,449 | 14,100 |
| 2024/01/15 | 1,449 | 1,464 | 1,447 | 1,457 | 5,600 |
| 2024/01/12 | 1,475 | 1,479 | 1,445 | 1,459 | 14,900 |
| 2024/01/11 | 1,491 | 1,491 | 1,458 | 1,464 | 19,500 |
| 2024/01/10 | 1,488 | 1,499 | 1,473 | 1,476 | 9,800 |
| 2024/01/09 | 1,468 | 1,516 | 1,460 | 1,500 | 32,700 |
| 2024/01/05 | 1,500 | 1,500 | 1,442 | 1,450 | 26,900 |
| 2024/01/04 | 1,497 | 1,507 | 1,479 | 1,493 | 36,300 |