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 |
|---|---|---|---|---|---|
| 2024/05/13 | 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 |