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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 2023/12/29 | 1,456 | 1,471 | 1,438 | 1,457 | 15,000 |
| 2023/12/28 | 1,403 | 1,460 | 1,403 | 1,451 | 25,500 |
| 2023/12/27 | 1,356 | 1,420 | 1,356 | 1,410 | 32,000 |
| 2023/12/26 | 1,351 | 1,389 | 1,351 | 1,360 | 17,100 |
| 2023/12/25 | 1,383 | 1,399 | 1,355 | 1,355 | 26,200 |
| 2023/12/22 | 1,387 | 1,410 | 1,375 | 1,383 | 34,200 |
| 2023/12/21 | 1,367 | 1,402 | 1,367 | 1,376 | 23,700 |
| 2023/12/20 | 1,410 | 1,424 | 1,371 | 1,390 | 41,200 |
| 2023/12/19 | 1,340 | 1,380 | 1,338 | 1,380 | 17,600 |
| 2023/12/18 | 1,364 | 1,368 | 1,334 | 1,347 | 24,700 |
| 2023/12/15 | 1,354 | 1,392 | 1,354 | 1,382 | 14,400 |
| 2023/12/14 | 1,352 | 1,374 | 1,337 | 1,354 | 39,500 |
| 2023/12/13 | 1,351 | 1,379 | 1,332 | 1,342 | 34,800 |
| 2023/12/12 | 1,381 | 1,390 | 1,334 | 1,336 | 34,300 |
| 2023/12/11 | 1,401 | 1,436 | 1,379 | 1,379 | 30,100 |
| 2023/12/08 | 1,372 | 1,416 | 1,372 | 1,401 | 30,600 |
| 2023/12/07 | 1,428 | 1,429 | 1,375 | 1,402 | 44,100 |
| 2023/12/06 | 1,456 | 1,487 | 1,439 | 1,447 | 42,100 |
| 2023/12/05 | 1,449 | 1,449 | 1,410 | 1,435 | 23,500 |
| 2023/12/04 | 1,405 | 1,445 | 1,400 | 1,442 | 28,100 |
| 2023/12/01 | 1,453 | 1,453 | 1,403 | 1,405 | 31,100 |
| 2023/11/30 | 1,463 | 1,508 | 1,437 | 1,452 | 56,200 |
| 2023/11/29 | 1,363 | 1,435 | 1,363 | 1,435 | 54,600 |
| 2023/11/28 | 1,373 | 1,400 | 1,355 | 1,372 | 34,100 |
| 2023/11/27 | 1,415 | 1,445 | 1,354 | 1,357 | 91,200 |
| 2023/11/24 | 1,396 | 1,415 | 1,375 | 1,408 | 75,500 |
| 2023/11/22 | 1,350 | 1,394 | 1,344 | 1,382 | 114,300 |
| 2023/11/21 | 1,295 | 1,388 | 1,288 | 1,358 | 516,100 |
| 2023/11/20 | 1,301 | 1,345 | 1,301 | 1,311 | 269,800 |
| 2023/11/17 | 1,282 | 1,334 | 1,276 | 1,315 | 97,200 |
| 2023/11/16 | 1,326 | 1,349 | 1,283 | 1,292 | 92,000 |
| 2023/11/15 | 1,382 | 1,400 | 1,314 | 1,331 | 120,400 |
| 2023/11/14 | 1,379 | 1,408 | 1,340 | 1,352 | 359,200 |
| 2023/11/13 | 1,456 | 1,515 | 1,456 | 1,493 | 34,800 |
| 2023/11/10 | 1,481 | 1,486 | 1,441 | 1,450 | 11,100 |
| 2023/11/09 | 1,480 | 1,497 | 1,461 | 1,477 | 4,300 |
| 2023/11/08 | 1,540 | 1,540 | 1,451 | 1,488 | 25,800 |
| 2023/11/07 | 1,531 | 1,540 | 1,501 | 1,528 | 18,600 |
| 2023/11/06 | 1,495 | 1,551 | 1,471 | 1,545 | 40,100 |
| 2023/11/02 | 1,400 | 1,481 | 1,394 | 1,458 | 38,800 |
| 2023/11/01 | 1,397 | 1,401 | 1,365 | 1,382 | 8,000 |
| 2023/10/31 | 1,388 | 1,397 | 1,331 | 1,395 | 11,200 |
| 2023/10/30 | 1,361 | 1,383 | 1,361 | 1,372 | 2,600 |
| 2023/10/27 | 1,347 | 1,385 | 1,347 | 1,361 | 9,100 |
| 2023/10/26 | 1,359 | 1,374 | 1,346 | 1,347 | 3,400 |
| 2023/10/25 | 1,387 | 1,401 | 1,376 | 1,377 | 5,700 |
| 2023/10/24 | 1,330 | 1,408 | 1,319 | 1,390 | 18,100 |
| 2023/10/23 | 1,398 | 1,398 | 1,320 | 1,321 | 24,500 |
| 2023/10/20 | 1,363 | 1,412 | 1,352 | 1,398 | 9,900 |
| 2023/10/19 | 1,408 | 1,408 | 1,363 | 1,375 | 12,200 |
| 2023/10/18 | 1,400 | 1,424 | 1,374 | 1,424 | 8,900 |
| 2023/10/17 | 1,395 | 1,405 | 1,382 | 1,400 | 8,200 |
| 2023/10/16 | 1,400 | 1,403 | 1,348 | 1,354 | 30,700 |
| 2023/10/13 | 1,440 | 1,440 | 1,412 | 1,412 | 14,200 |
| 2023/10/12 | 1,438 | 1,453 | 1,422 | 1,443 | 8,200 |
| 2023/10/11 | 1,449 | 1,452 | 1,422 | 1,441 | 14,000 |
| 2023/10/10 | 1,408 | 1,452 | 1,391 | 1,452 | 20,600 |
| 2023/10/06 | 1,391 | 1,397 | 1,361 | 1,382 | 14,800 |
| 2023/10/05 | 1,340 | 1,397 | 1,340 | 1,386 | 25,800 |
| 2023/10/04 | 1,350 | 1,399 | 1,300 | 1,330 | 44,400 |
| 2023/10/03 | 1,420 | 1,430 | 1,361 | 1,378 | 34,900 |
| 2023/10/02 | 1,474 | 1,489 | 1,426 | 1,426 | 14,900 |
| 2023/09/29 | 1,458 | 1,495 | 1,458 | 1,476 | 5,500 |
| 2023/09/28 | 1,460 | 1,475 | 1,454 | 1,455 | 5,700 |
| 2023/09/27 | 1,457 | 1,475 | 1,435 | 1,464 | 14,000 |
| 2023/09/26 | 1,500 | 1,500 | 1,470 | 1,477 | 7,300 |
| 2023/09/25 | 1,489 | 1,510 | 1,480 | 1,500 | 11,700 |
| 2023/09/22 | 1,477 | 1,500 | 1,453 | 1,489 | 17,400 |
| 2023/09/21 | 1,490 | 1,500 | 1,461 | 1,480 | 10,300 |
| 2023/09/20 | 1,475 | 1,492 | 1,447 | 1,489 | 16,200 |
| 2023/09/19 | 1,480 | 1,487 | 1,435 | 1,461 | 34,900 |
| 2023/09/15 | 1,560 | 1,560 | 1,505 | 1,506 | 25,900 |
| 2023/09/14 | 1,555 | 1,565 | 1,524 | 1,546 | 15,600 |
| 2023/09/13 | 1,612 | 1,615 | 1,557 | 1,557 | 17,500 |
| 2023/09/12 | 1,590 | 1,622 | 1,582 | 1,592 | 9,400 |
| 2023/09/11 | 1,616 | 1,616 | 1,585 | 1,589 | 9,300 |
| 2023/09/08 | 1,575 | 1,606 | 1,575 | 1,606 | 12,200 |
| 2023/09/07 | 1,593 | 1,601 | 1,566 | 1,595 | 15,500 |
| 2023/09/06 | 1,623 | 1,631 | 1,588 | 1,615 | 15,400 |
| 2023/09/05 | 1,561 | 1,631 | 1,560 | 1,619 | 25,200 |
| 2023/09/04 | 1,583 | 1,586 | 1,550 | 1,561 | 16,700 |
| 2023/09/01 | 1,596 | 1,615 | 1,560 | 1,583 | 16,800 |
| 2023/08/31 | 1,638 | 1,638 | 1,596 | 1,596 | 12,300 |
| 2023/08/30 | 1,660 | 1,663 | 1,626 | 1,638 | 9,300 |
| 2023/08/29 | 1,625 | 1,661 | 1,615 | 1,660 | 11,400 |
| 2023/08/28 | 1,625 | 1,625 | 1,605 | 1,621 | 5,500 |
| 2023/08/25 | 1,634 | 1,634 | 1,605 | 1,616 | 6,400 |
| 2023/08/24 | 1,642 | 1,660 | 1,626 | 1,633 | 9,600 |
| 2023/08/23 | 1,631 | 1,639 | 1,623 | 1,631 | 5,500 |
| 2023/08/22 | 1,652 | 1,662 | 1,624 | 1,633 | 8,100 |
| 2023/08/21 | 1,597 | 1,648 | 1,572 | 1,639 | 16,500 |
| 2023/08/18 | 1,587 | 1,609 | 1,563 | 1,604 | 36,700 |
| 2023/08/17 | 1,549 | 1,595 | 1,535 | 1,591 | 26,700 |
| 2023/08/16 | 1,541 | 1,595 | 1,540 | 1,565 | 21,000 |
| 2023/08/15 | 1,608 | 1,616 | 1,521 | 1,548 | 50,500 |
| 2023/08/14 | 1,643 | 1,686 | 1,592 | 1,604 | 54,100 |
| 2023/08/10 | 1,650 | 1,650 | 1,592 | 1,603 | 39,200 |
| 2023/08/09 | 1,767 | 1,767 | 1,623 | 1,654 | 50,600 |
| 2023/08/08 | 1,763 | 1,772 | 1,744 | 1,767 | 21,500 |
| 2023/08/07 | 1,795 | 1,795 | 1,749 | 1,766 | 13,300 |
| 2023/08/04 | 1,750 | 1,766 | 1,750 | 1,761 | 1,200 |
| 2023/08/03 | 1,804 | 1,804 | 1,750 | 1,771 | 16,300 |
| 2023/08/02 | 1,816 | 1,833 | 1,776 | 1,804 | 11,800 |
| 2023/08/01 | 1,793 | 1,837 | 1,781 | 1,823 | 21,600 |
| 2023/07/31 | 1,765 | 1,795 | 1,757 | 1,795 | 8,700 |
| 2023/07/28 | 1,745 | 1,766 | 1,712 | 1,766 | 14,000 |
| 2023/07/27 | 1,764 | 1,773 | 1,741 | 1,763 | 5,100 |
| 2023/07/26 | 1,752 | 1,784 | 1,732 | 1,784 | 13,700 |
| 2023/07/25 | 1,790 | 1,790 | 1,762 | 1,762 | 15,100 |
| 2023/07/24 | 1,798 | 1,817 | 1,775 | 1,802 | 11,400 |
| 2023/07/21 | 1,786 | 1,787 | 1,767 | 1,780 | 6,500 |
| 2023/07/20 | 1,820 | 1,820 | 1,785 | 1,790 | 11,100 |
| 2023/07/19 | 1,830 | 1,830 | 1,798 | 1,817 | 7,400 |
| 2023/07/18 | 1,828 | 1,897 | 1,821 | 1,821 | 28,600 |
| 2023/07/14 | 1,828 | 1,828 | 1,790 | 1,802 | 14,300 |
| 2023/07/13 | 1,738 | 1,812 | 1,730 | 1,800 | 32,900 |
| 2023/07/12 | 1,740 | 1,744 | 1,720 | 1,733 | 11,500 |
| 2023/07/11 | 1,760 | 1,772 | 1,728 | 1,740 | 13,600 |
| 2023/07/10 | 1,790 | 1,792 | 1,737 | 1,747 | 15,200 |
| 2023/07/07 | 1,734 | 1,797 | 1,710 | 1,790 | 15,300 |
| 2023/07/06 | 1,780 | 1,801 | 1,753 | 1,766 | 12,900 |
| 2023/07/05 | 1,813 | 1,813 | 1,790 | 1,798 | 8,800 |