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
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

このページの先頭へ