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
2026/05/21 2,010 2,069 2,005 2,059 43,700
2026/05/20 1,983 2,005 1,928 2,005 50,100
2026/05/19 1,905 2,016 1,901 1,981 64,100
2026/05/18 1,983 1,988 1,886 1,906 81,200
2026/05/15 2,059 2,105 1,926 1,943 101,600
2026/05/14 1,889 2,088 1,823 2,020 167,300
2026/05/13 1,901 1,919 1,845 1,875 39,300
2026/05/12 1,950 1,954 1,907 1,916 30,500
2026/05/11 1,956 1,983 1,930 1,952 36,700
2026/05/08 1,859 1,926 1,854 1,916 43,300
2026/05/07 1,859 1,879 1,836 1,854 28,500
2026/05/01 1,810 1,846 1,804 1,839 22,000
2026/04/30 1,840 1,846 1,824 1,835 27,200
2026/04/28 1,839 1,878 1,832 1,870 36,400
2026/04/27 1,832 1,852 1,830 1,845 21,700
2026/04/24 1,843 1,863 1,822 1,837 26,400
2026/04/23 1,925 1,925 1,850 1,850 38,700
2026/04/22 1,944 1,954 1,920 1,935 27,500
2026/04/21 1,921 1,956 1,914 1,944 42,600
2026/04/20 1,930 1,930 1,892 1,893 22,700
2026/04/17 1,900 1,950 1,900 1,928 35,700
2026/04/16 1,898 1,927 1,898 1,901 46,000
2026/04/15 1,805 1,858 1,805 1,858 48,200
2026/04/14 1,798 1,822 1,785 1,803 36,300
2026/04/13 1,750 1,775 1,748 1,760 31,200
2026/04/10 1,793 1,796 1,760 1,770 39,100
2026/04/09 1,829 1,843 1,780 1,807 48,600
2026/04/08 1,792 1,828 1,768 1,827 42,100
2026/04/07 1,720 1,795 1,720 1,752 40,400
2026/04/06 1,688 1,724 1,687 1,720 22,300
2026/04/03 1,680 1,707 1,680 1,689 20,700
2026/03/27 1,706 1,743 1,701 1,741 28,500
2026/03/26 1,737 1,748 1,700 1,709 44,100
2026/03/25 1,740 1,763 1,735 1,741 37,600
2026/03/24 1,725 1,743 1,705 1,740 47,900
2026/03/23 1,711 1,711 1,670 1,685 79,400
2026/03/19 1,829 1,829 1,758 1,758 56,500
2026/03/18 1,821 1,849 1,821 1,849 29,800
2026/03/17 1,822 1,828 1,793 1,818 49,900
2026/03/16 1,825 1,864 1,801 1,823 48,300
2026/03/13 1,809 1,843 1,801 1,843 42,500
2026/03/12 1,888 1,888 1,841 1,864 60,200
2026/03/11 1,869 1,909 1,848 1,876 66,400
2026/03/10 1,849 1,873 1,827 1,852 63,500
2026/03/09 1,850 1,856 1,794 1,849 99,000
2026/03/06 1,804 1,891 1,801 1,890 68,000
2026/03/05 1,774 1,823 1,774 1,804 60,100
2026/03/04 1,800 1,800 1,738 1,774 78,000
2026/03/03 1,811 1,840 1,808 1,814 103,600
2026/03/02 1,825 1,848 1,797 1,836 83,900
2026/02/27 1,861 1,886 1,847 1,858 88,700
2026/02/26 1,800 1,864 1,800 1,846 73,500
2026/02/25 1,799 1,845 1,799 1,810 71,300
2026/02/24 1,798 1,827 1,762 1,791 185,700
2026/02/20 1,838 1,838 1,791 1,799 135,200
2026/02/19 1,850 1,876 1,827 1,850 106,900
2026/02/18 1,820 1,880 1,795 1,850 134,700
2026/02/17 1,887 1,887 1,804 1,818 149,600
2026/02/16 1,863 1,918 1,824 1,895 278,200
2026/02/13 2,180 2,196 1,724 1,814 555,500
2026/02/12 2,251 2,257 2,192 2,198 65,900
2026/02/10 2,197 2,313 2,195 2,285 74,600
2026/02/09 2,136 2,148 2,117 2,148 52,400
2026/02/06 2,150 2,150 2,073 2,102 68,100
2026/02/05 2,138 2,200 2,114 2,183 147,700
2026/02/04 2,308 2,308 2,165 2,180 121,300
2026/02/03 2,355 2,372 2,320 2,320 41,400
2026/02/02 2,398 2,405 2,350 2,352 77,500
2026/01/30 2,393 2,414 2,374 2,403 65,700
2026/01/29 2,470 2,470 2,410 2,423 68,500
2026/01/28 2,521 2,535 2,477 2,482 41,000
2026/01/27 2,580 2,581 2,534 2,545 27,100
2026/01/26 2,656 2,670 2,560 2,584 68,400
2026/01/23 2,637 2,689 2,620 2,685 36,800
2026/01/22 2,624 2,654 2,594 2,637 34,000
2026/01/21 2,655 2,655 2,604 2,613 61,300
2026/01/20 2,725 2,741 2,671 2,726 35,200
2026/01/19 2,748 2,748 2,694 2,706 46,700
2026/01/16 2,812 2,815 2,722 2,751 36,400
2026/01/15 2,727 2,819 2,721 2,815 34,800
2026/01/14 2,750 2,776 2,710 2,727 63,000
2026/01/13 2,888 2,888 2,769 2,770 43,900
2026/01/09 2,846 2,866 2,811 2,846 28,000
2026/01/08 2,840 2,865 2,789 2,843 50,000
2026/01/07 2,840 2,840 2,761 2,790 36,100
2026/01/06 2,730 2,800 2,720 2,799 38,000
2026/01/05 2,745 2,764 2,682 2,695 36,000

このページの先頭へ