トスネット(4754)の株価時系列情報
トスネット(4754)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 |
|---|---|---|---|---|---|
| 2025/06/12 | 1,395 | 1,400 | 1,395 | 1,399 | 700 |
| 2025/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2025/06/10 | 1,393 | 1,393 | 1,393 | 1,393 | 200 |
| 2025/06/09 | 1,401 | 1,401 | 1,391 | 1,391 | 1,200 |
| 2025/06/06 | 1,397 | 1,397 | 1,397 | 1,397 | 100 |
| 2025/06/05 | 1,375 | 1,397 | 1,375 | 1,397 | 300 |
| 2025/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2025/05/29 | 1,380 | 1,380 | 1,380 | 1,380 | 500 |
| 2025/05/28 | 1,380 | 1,399 | 1,380 | 1,399 | 600 |
| 2025/05/27 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2025/05/26 | 1,395 | 1,395 | 1,395 | 1,395 | 200 |
| 2025/05/22 | 1,410 | 1,410 | 1,405 | 1,410 | 1,500 |
| 2025/05/21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2025/05/19 | 1,400 | 1,400 | 1,380 | 1,380 | 400 |
| 2025/05/16 | 1,420 | 1,420 | 1,401 | 1,401 | 700 |
| 2025/05/15 | 1,408 | 1,450 | 1,404 | 1,420 | 2,100 |
| 2025/05/14 | 1,448 | 1,450 | 1,430 | 1,430 | 1,500 |
| 2025/05/13 | 1,444 | 1,445 | 1,436 | 1,445 | 1,200 |
| 2025/05/12 | 1,420 | 1,440 | 1,420 | 1,440 | 1,100 |
| 2025/05/09 | 1,418 | 1,448 | 1,418 | 1,430 | 600 |
| 2025/04/30 | 1,448 | 1,448 | 1,438 | 1,447 | 1,200 |
| 2025/04/28 | 1,413 | 1,443 | 1,413 | 1,443 | 400 |
| 2025/04/25 | 1,431 | 1,448 | 1,431 | 1,440 | 1,000 |
| 2025/04/24 | 1,388 | 1,426 | 1,388 | 1,401 | 1,400 |
| 2025/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | 100 |
| 2025/04/21 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2025/04/18 | 1,317 | 1,332 | 1,282 | 1,332 | 1,500 |
| 2025/04/17 | 1,343 | 1,398 | 1,305 | 1,305 | 6,600 |
| 2025/04/15 | 1,313 | 1,313 | 1,313 | 1,313 | 100 |
| 2025/04/14 | 1,343 | 1,343 | 1,343 | 1,343 | 500 |
| 2025/04/11 | 1,340 | 1,340 | 1,319 | 1,321 | 2,200 |
| 2025/04/10 | 1,296 | 1,315 | 1,296 | 1,315 | 300 |
| 2025/04/09 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
| 2025/04/08 | 1,291 | 1,301 | 1,290 | 1,290 | 1,600 |
| 2025/04/07 | 1,290 | 1,320 | 1,196 | 1,300 | 6,100 |
| 2025/04/04 | 1,360 | 1,360 | 1,319 | 1,320 | 2,400 |
| 2025/04/03 | 1,350 | 1,360 | 1,348 | 1,360 | 900 |
| 2025/03/31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2025/03/28 | 1,329 | 1,380 | 1,329 | 1,380 | 1,300 |
| 2025/03/27 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2025/03/26 | 1,444 | 1,447 | 1,435 | 1,447 | 4,700 |
| 2025/03/25 | 1,428 | 1,445 | 1,428 | 1,445 | 300 |
| 2025/03/24 | 1,472 | 1,472 | 1,400 | 1,425 | 1,300 |
| 2025/03/21 | 1,440 | 1,470 | 1,440 | 1,465 | 1,200 |
| 2025/03/19 | 1,468 | 1,470 | 1,468 | 1,470 | 1,300 |
| 2025/03/18 | 1,464 | 1,467 | 1,441 | 1,467 | 1,000 |
| 2025/03/17 | 1,377 | 1,464 | 1,377 | 1,464 | 900 |
| 2025/03/14 | 1,398 | 1,400 | 1,390 | 1,400 | 1,800 |
| 2025/03/13 | 1,390 | 1,390 | 1,389 | 1,390 | 1,400 |
| 2025/03/12 | 1,394 | 1,396 | 1,376 | 1,376 | 15,500 |
| 2025/03/11 | 1,398 | 1,398 | 1,397 | 1,397 | 300 |
| 2025/03/10 | 1,387 | 1,398 | 1,372 | 1,398 | 500 |
| 2025/03/07 | 1,370 | 1,375 | 1,357 | 1,357 | 500 |
| 2025/03/06 | 1,339 | 1,375 | 1,339 | 1,375 | 700 |
| 2025/03/05 | 1,365 | 1,365 | 1,335 | 1,335 | 800 |
| 2025/03/04 | 1,391 | 1,391 | 1,364 | 1,365 | 1,100 |
| 2025/02/28 | 1,462 | 1,462 | 1,421 | 1,421 | 600 |
| 2025/02/27 | 1,450 | 1,450 | 1,445 | 1,445 | 200 |
| 2025/02/26 | 1,412 | 1,434 | 1,412 | 1,425 | 600 |
| 2025/02/25 | 1,409 | 1,427 | 1,402 | 1,420 | 1,500 |
| 2025/02/21 | 1,469 | 1,469 | 1,469 | 1,469 | 100 |
| 2025/02/20 | 1,444 | 1,470 | 1,440 | 1,470 | 2,400 |
| 2025/02/19 | 1,436 | 1,444 | 1,436 | 1,444 | 900 |
| 2025/02/18 | 1,447 | 1,450 | 1,446 | 1,446 | 1,000 |
| 2025/02/17 | 1,450 | 1,450 | 1,426 | 1,446 | 2,300 |
| 2025/02/14 | 1,310 | 1,470 | 1,310 | 1,420 | 7,400 |
| 2025/02/13 | 1,345 | 1,345 | 1,336 | 1,336 | 1,200 |
| 2025/02/12 | 1,347 | 1,347 | 1,339 | 1,339 | 300 |
| 2025/02/10 | 1,339 | 1,339 | 1,338 | 1,338 | 200 |
| 2025/02/07 | 1,326 | 1,328 | 1,326 | 1,328 | 300 |
| 2025/02/05 | 1,321 | 1,321 | 1,319 | 1,319 | 500 |
| 2025/02/04 | 1,325 | 1,325 | 1,325 | 1,325 | 500 |
| 2025/01/29 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2025/01/27 | 1,327 | 1,341 | 1,322 | 1,322 | 600 |
| 2025/01/24 | 1,323 | 1,344 | 1,323 | 1,344 | 400 |
| 2025/01/21 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2025/01/20 | 1,323 | 1,323 | 1,320 | 1,322 | 700 |
| 2025/01/17 | 1,347 | 1,347 | 1,323 | 1,323 | 800 |
| 2025/01/15 | 1,353 | 1,353 | 1,353 | 1,353 | 200 |
| 2025/01/14 | 1,356 | 1,359 | 1,353 | 1,359 | 900 |
| 2025/01/10 | 1,369 | 1,369 | 1,360 | 1,360 | 900 |
| 2025/01/09 | 1,361 | 1,364 | 1,361 | 1,364 | 200 |
| 2025/01/08 | 1,361 | 1,367 | 1,361 | 1,367 | 300 |
| 2025/01/07 | 1,350 | 1,353 | 1,347 | 1,351 | 1,000 |
| 2025/01/06 | 1,357 | 1,359 | 1,347 | 1,347 | 1,100 |
| 2024/12/30 | 1,354 | 1,354 | 1,354 | 1,354 | 100 |
| 2024/12/27 | 1,371 | 1,371 | 1,358 | 1,358 | 600 |
| 2024/12/26 | 1,350 | 1,371 | 1,341 | 1,371 | 900 |
| 2024/12/25 | 1,374 | 1,374 | 1,348 | 1,348 | 4,000 |
| 2024/12/24 | 1,314 | 1,314 | 1,314 | 1,314 | 200 |
| 2024/12/23 | 1,320 | 1,320 | 1,314 | 1,314 | 400 |
| 2024/12/20 | 1,320 | 1,321 | 1,320 | 1,320 | 400 |
| 2024/12/19 | 1,325 | 1,325 | 1,320 | 1,320 | 200 |
| 2024/12/18 | 1,327 | 1,327 | 1,327 | 1,327 | 100 |
| 2024/12/17 | 1,327 | 1,327 | 1,327 | 1,327 | 500 |
| 2024/12/16 | 1,336 | 1,336 | 1,334 | 1,334 | 500 |
| 2024/12/13 | 1,378 | 1,378 | 1,341 | 1,341 | 1,400 |
| 2024/12/12 | 1,326 | 1,348 | 1,320 | 1,348 | 3,400 |
| 2024/12/11 | 1,319 | 1,319 | 1,319 | 1,319 | 500 |
| 2024/12/10 | 1,305 | 1,307 | 1,305 | 1,305 | 600 |
| 2024/12/09 | 1,288 | 1,304 | 1,288 | 1,304 | 2,000 |
| 2024/12/05 | 1,296 | 1,296 | 1,281 | 1,281 | 800 |
| 2024/12/04 | 1,293 | 1,293 | 1,291 | 1,291 | 200 |
| 2024/12/03 | 1,290 | 1,290 | 1,290 | 1,290 | 300 |
| 2024/12/02 | 1,281 | 1,281 | 1,281 | 1,281 | 200 |
| 2024/11/29 | 1,285 | 1,285 | 1,285 | 1,285 | 200 |
| 2024/11/27 | 1,275 | 1,285 | 1,274 | 1,285 | 1,200 |
| 2024/11/25 | 1,271 | 1,279 | 1,270 | 1,279 | 2,100 |
| 2024/11/22 | 1,268 | 1,268 | 1,268 | 1,268 | 200 |
| 2024/11/21 | 1,305 | 1,305 | 1,270 | 1,273 | 2,600 |
| 2024/11/20 | 1,305 | 1,305 | 1,305 | 1,305 | 500 |
| 2024/11/19 | 1,300 | 1,305 | 1,300 | 1,305 | 700 |
| 2024/11/18 | 1,305 | 1,315 | 1,303 | 1,305 | 1,400 |
| 2024/11/15 | 1,255 | 1,315 | 1,247 | 1,305 | 3,500 |
| 2024/11/14 | 1,297 | 1,320 | 1,292 | 1,296 | 4,800 |
| 2024/11/13 | 1,297 | 1,325 | 1,264 | 1,287 | 7,500 |
| 2024/11/12 | 1,246 | 1,259 | 1,234 | 1,259 | 1,800 |
| 2024/11/11 | 1,235 | 1,254 | 1,235 | 1,250 | 1,400 |
| 2024/11/08 | 1,230 | 1,232 | 1,230 | 1,232 | 600 |
| 2024/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | 100 |
| 2024/11/05 | 1,223 | 1,223 | 1,223 | 1,223 | 200 |
| 2024/11/01 | 1,214 | 1,244 | 1,214 | 1,223 | 500 |
| 2024/10/31 | 1,215 | 1,235 | 1,214 | 1,214 | 2,500 |
| 2024/10/30 | 1,227 | 1,227 | 1,227 | 1,227 | 100 |
| 2024/10/28 | 1,219 | 1,257 | 1,219 | 1,227 | 800 |
| 2024/10/25 | 1,219 | 1,221 | 1,219 | 1,221 | 700 |
| 2024/10/24 | 1,230 | 1,230 | 1,229 | 1,229 | 1,800 |
| 2024/10/23 | 1,224 | 1,239 | 1,223 | 1,230 | 1,600 |
| 2024/10/22 | 1,227 | 1,230 | 1,213 | 1,224 | 2,000 |
| 2024/10/18 | 1,234 | 1,234 | 1,215 | 1,215 | 400 |
| 2024/10/17 | 1,234 | 1,234 | 1,234 | 1,234 | 100 |
| 2024/10/15 | 1,245 | 1,245 | 1,235 | 1,235 | 300 |
| 2024/10/11 | 1,220 | 1,250 | 1,220 | 1,250 | 2,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2024/10/09 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2024/10/08 | 1,211 | 1,211 | 1,211 | 1,211 | 400 |
| 2024/10/07 | 1,211 | 1,219 | 1,206 | 1,211 | 2,300 |
| 2024/10/04 | 1,209 | 1,220 | 1,209 | 1,209 | 1,400 |
| 2024/10/03 | 1,220 | 1,220 | 1,209 | 1,209 | 500 |
| 2024/10/02 | 1,224 | 1,225 | 1,180 | 1,217 | 1,300 |
| 2024/10/01 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2024/09/30 | 1,259 | 1,259 | 1,259 | 1,259 | 1,100 |
| 2024/09/27 | 1,246 | 1,259 | 1,244 | 1,259 | 2,400 |
| 2024/09/26 | 1,259 | 1,259 | 1,257 | 1,257 | 2,800 |
| 2024/09/25 | 1,257 | 1,259 | 1,257 | 1,257 | 500 |
| 2024/09/24 | 1,260 | 1,260 | 1,257 | 1,259 | 3,100 |
| 2024/09/20 | 1,264 | 1,271 | 1,245 | 1,245 | 600 |
| 2024/09/19 | 1,261 | 1,261 | 1,260 | 1,260 | 200 |
| 2024/09/18 | 1,273 | 1,273 | 1,242 | 1,264 | 2,000 |
| 2024/09/17 | 1,255 | 1,255 | 1,243 | 1,243 | 200 |
| 2024/09/13 | 1,260 | 1,289 | 1,258 | 1,261 | 3,300 |
| 2024/09/12 | 1,231 | 1,240 | 1,231 | 1,240 | 400 |
| 2024/09/11 | 1,242 | 1,242 | 1,231 | 1,231 | 300 |
| 2024/09/10 | 1,216 | 1,229 | 1,216 | 1,229 | 1,300 |
| 2024/09/09 | 1,202 | 1,205 | 1,200 | 1,205 | 1,500 |
| 2024/09/06 | 1,215 | 1,220 | 1,203 | 1,215 | 1,800 |
| 2024/09/04 | 1,229 | 1,229 | 1,210 | 1,218 | 1,200 |
| 2024/09/03 | 1,230 | 1,230 | 1,218 | 1,230 | 300 |
| 2024/09/02 | 1,230 | 1,247 | 1,230 | 1,230 | 1,700 |
| 2024/08/30 | 1,224 | 1,224 | 1,222 | 1,222 | 600 |
| 2024/08/29 | 1,230 | 1,230 | 1,229 | 1,229 | 500 |
| 2024/08/28 | 1,242 | 1,242 | 1,216 | 1,240 | 3,000 |
| 2024/08/27 | 1,215 | 1,249 | 1,215 | 1,243 | 1,500 |
| 2024/08/26 | 1,215 | 1,215 | 1,215 | 1,215 | 1,200 |
| 2024/08/23 | 1,219 | 1,231 | 1,214 | 1,214 | 1,200 |
| 2024/08/22 | 1,211 | 1,232 | 1,209 | 1,232 | 4,300 |
| 2024/08/21 | 1,222 | 1,222 | 1,222 | 1,222 | 200 |
| 2024/08/20 | 1,234 | 1,234 | 1,223 | 1,223 | 600 |
| 2024/08/19 | 1,249 | 1,249 | 1,249 | 1,249 | 100 |
| 2024/08/16 | 1,276 | 1,277 | 1,230 | 1,251 | 3,500 |
| 2024/08/15 | 1,276 | 1,295 | 1,275 | 1,276 | 2,700 |
| 2024/08/14 | 1,299 | 1,317 | 1,276 | 1,276 | 3,700 |
| 2024/08/13 | 1,259 | 1,320 | 1,259 | 1,265 | 6,200 |
| 2024/08/09 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2024/08/08 | 1,178 | 1,224 | 1,178 | 1,211 | 2,500 |
| 2024/08/07 | 1,148 | 1,148 | 1,148 | 1,148 | 100 |
| 2024/08/06 | 1,151 | 1,151 | 1,120 | 1,150 | 3,200 |
| 2024/08/05 | 1,200 | 1,225 | 1,197 | 1,197 | 5,300 |
| 2024/08/02 | 1,223 | 1,250 | 1,220 | 1,248 | 4,100 |
| 2024/08/01 | 1,249 | 1,249 | 1,249 | 1,249 | 300 |
| 2024/07/31 | 1,253 | 1,253 | 1,248 | 1,253 | 700 |
| 2024/07/30 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2024/07/29 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2024/07/26 | 1,248 | 1,248 | 1,248 | 1,248 | 300 |
| 2024/07/25 | 1,247 | 1,248 | 1,245 | 1,248 | 1,500 |
| 2024/07/24 | 1,239 | 1,251 | 1,238 | 1,251 | 500 |
| 2024/07/23 | 1,237 | 1,256 | 1,237 | 1,256 | 800 |
| 2024/07/22 | 1,252 | 1,268 | 1,250 | 1,267 | 2,700 |
| 2024/07/18 | 1,246 | 1,260 | 1,244 | 1,250 | 2,200 |
| 2024/07/17 | 1,245 | 1,245 | 1,240 | 1,245 | 2,300 |
| 2024/07/16 | 1,239 | 1,245 | 1,239 | 1,245 | 800 |
| 2024/07/12 | 1,225 | 1,239 | 1,224 | 1,235 | 1,700 |
| 2024/07/11 | 1,209 | 1,209 | 1,209 | 1,209 | 200 |
| 2024/07/09 | 1,208 | 1,222 | 1,208 | 1,222 | 600 |
| 2024/07/08 | 1,216 | 1,230 | 1,216 | 1,221 | 1,600 |
| 2024/07/05 | 1,216 | 1,216 | 1,216 | 1,216 | 300 |
| 2024/07/04 | 1,221 | 1,230 | 1,220 | 1,230 | 2,500 |
| 2024/07/02 | 1,221 | 1,221 | 1,221 | 1,221 | 300 |
| 2024/07/01 | 1,210 | 1,217 | 1,210 | 1,217 | 1,400 |
| 2024/06/28 | 1,226 | 1,229 | 1,226 | 1,226 | 1,800 |