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 |
|---|---|---|---|---|---|
| 2024/05/14 | 1,214 | 1,245 | 1,214 | 1,215 | 2,500 |
| 2024/05/13 | 1,198 | 1,204 | 1,187 | 1,197 | 2,900 |
| 2024/05/10 | 1,185 | 1,230 | 1,182 | 1,198 | 14,000 |
| 2024/05/09 | 1,251 | 1,251 | 1,245 | 1,245 | 200 |
| 2024/05/08 | 1,255 | 1,255 | 1,251 | 1,251 | 600 |
| 2024/05/07 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2024/05/02 | 1,252 | 1,252 | 1,252 | 1,252 | 100 |
| 2024/05/01 | 1,271 | 1,271 | 1,251 | 1,251 | 500 |
| 2024/04/30 | 1,254 | 1,271 | 1,251 | 1,271 | 600 |
| 2024/04/26 | 1,253 | 1,253 | 1,253 | 1,253 | 100 |
| 2024/04/25 | 1,253 | 1,260 | 1,253 | 1,260 | 500 |
| 2024/04/24 | 1,252 | 1,252 | 1,251 | 1,251 | 300 |
| 2024/04/23 | 1,256 | 1,259 | 1,254 | 1,254 | 1,300 |
| 2024/04/19 | 1,284 | 1,284 | 1,250 | 1,278 | 2,800 |
| 2024/04/18 | 1,308 | 1,338 | 1,260 | 1,290 | 6,100 |
| 2024/04/17 | 1,251 | 1,256 | 1,251 | 1,255 | 1,300 |
| 2024/04/16 | 1,270 | 1,272 | 1,251 | 1,251 | 2,600 |
| 2024/04/15 | 1,246 | 1,265 | 1,246 | 1,263 | 3,700 |
| 2024/04/12 | 1,231 | 1,247 | 1,229 | 1,246 | 4,800 |
| 2024/04/11 | 1,225 | 1,231 | 1,223 | 1,225 | 6,100 |
| 2024/04/10 | 1,230 | 1,230 | 1,225 | 1,225 | 600 |
| 2024/04/09 | 1,221 | 1,229 | 1,221 | 1,225 | 2,000 |
| 2024/04/08 | 1,209 | 1,216 | 1,209 | 1,216 | 300 |
| 2024/04/05 | 1,227 | 1,227 | 1,226 | 1,226 | 2,200 |
| 2024/04/04 | 1,230 | 1,231 | 1,227 | 1,227 | 1,800 |
| 2024/04/03 | 1,229 | 1,231 | 1,215 | 1,230 | 3,300 |
| 2024/04/02 | 1,232 | 1,235 | 1,229 | 1,229 | 4,300 |
| 2024/04/01 | 1,250 | 1,250 | 1,231 | 1,234 | 1,300 |
| 2024/03/29 | 1,230 | 1,242 | 1,230 | 1,231 | 3,300 |
| 2024/03/28 | 1,232 | 1,232 | 1,230 | 1,230 | 1,000 |
| 2024/03/27 | 1,248 | 1,252 | 1,248 | 1,248 | 1,100 |
| 2024/03/26 | 1,233 | 1,248 | 1,232 | 1,248 | 800 |
| 2024/03/25 | 1,232 | 1,232 | 1,232 | 1,232 | 200 |
| 2024/03/22 | 1,260 | 1,260 | 1,232 | 1,232 | 1,700 |
| 2024/03/21 | 1,215 | 1,230 | 1,215 | 1,230 | 600 |
| 2024/03/18 | 1,233 | 1,249 | 1,232 | 1,232 | 800 |
| 2024/03/15 | 1,242 | 1,245 | 1,204 | 1,232 | 2,900 |
| 2024/03/14 | 1,249 | 1,249 | 1,229 | 1,242 | 2,000 |
| 2024/03/13 | 1,204 | 1,243 | 1,182 | 1,212 | 4,800 |
| 2024/03/12 | 1,175 | 1,175 | 1,174 | 1,174 | 200 |
| 2024/03/11 | 1,181 | 1,181 | 1,160 | 1,162 | 700 |
| 2024/03/08 | 1,192 | 1,192 | 1,192 | 1,192 | 400 |
| 2024/03/07 | 1,188 | 1,209 | 1,188 | 1,192 | 5,600 |
| 2024/03/06 | 1,170 | 1,188 | 1,170 | 1,188 | 2,500 |
| 2024/03/05 | 1,172 | 1,174 | 1,172 | 1,174 | 800 |
| 2024/03/04 | 1,181 | 1,181 | 1,181 | 1,181 | 100 |
| 2024/03/01 | 1,200 | 1,209 | 1,199 | 1,200 | 3,500 |
| 2024/02/29 | 1,176 | 1,190 | 1,176 | 1,190 | 1,100 |
| 2024/02/28 | 1,150 | 1,165 | 1,150 | 1,165 | 600 |
| 2024/02/27 | 1,200 | 1,200 | 1,161 | 1,161 | 3,000 |
| 2024/02/26 | 1,172 | 1,182 | 1,171 | 1,182 | 800 |
| 2024/02/22 | 1,182 | 1,182 | 1,151 | 1,157 | 4,100 |
| 2024/02/21 | 1,176 | 1,176 | 1,170 | 1,170 | 1,300 |
| 2024/02/20 | 1,183 | 1,187 | 1,180 | 1,180 | 1,100 |
| 2024/02/19 | 1,206 | 1,218 | 1,175 | 1,182 | 4,300 |
| 2024/02/16 | 1,211 | 1,211 | 1,190 | 1,190 | 2,000 |
| 2024/02/15 | 1,233 | 1,234 | 1,170 | 1,190 | 2,400 |
| 2024/02/14 | 1,243 | 1,243 | 1,218 | 1,228 | 800 |
| 2024/02/13 | 1,235 | 1,235 | 1,221 | 1,221 | 3,400 |
| 2024/02/09 | 1,231 | 1,235 | 1,221 | 1,221 | 1,000 |
| 2024/02/08 | 1,226 | 1,229 | 1,226 | 1,229 | 200 |
| 2024/02/07 | 1,234 | 1,234 | 1,226 | 1,226 | 300 |
| 2024/02/06 | 1,225 | 1,230 | 1,225 | 1,230 | 200 |
| 2024/02/05 | 1,228 | 1,230 | 1,228 | 1,230 | 1,300 |
| 2024/02/02 | 1,221 | 1,230 | 1,220 | 1,230 | 1,400 |
| 2024/02/01 | 1,232 | 1,232 | 1,211 | 1,220 | 1,900 |
| 2024/01/31 | 1,225 | 1,230 | 1,225 | 1,230 | 1,300 |
| 2024/01/30 | 1,225 | 1,225 | 1,224 | 1,225 | 4,300 |
| 2024/01/29 | 1,200 | 1,225 | 1,188 | 1,225 | 3,000 |
| 2024/01/26 | 1,190 | 1,190 | 1,187 | 1,189 | 2,800 |
| 2024/01/25 | 1,179 | 1,188 | 1,179 | 1,187 | 1,200 |
| 2024/01/24 | 1,169 | 1,177 | 1,163 | 1,173 | 2,700 |
| 2024/01/23 | 1,153 | 1,168 | 1,153 | 1,168 | 1,100 |
| 2024/01/22 | 1,140 | 1,152 | 1,140 | 1,152 | 800 |
| 2024/01/19 | 1,128 | 1,140 | 1,128 | 1,140 | 500 |
| 2024/01/18 | 1,133 | 1,136 | 1,124 | 1,128 | 3,300 |
| 2024/01/17 | 1,193 | 1,209 | 1,159 | 1,161 | 2,700 |
| 2024/01/16 | 1,215 | 1,215 | 1,179 | 1,189 | 3,000 |
| 2024/01/15 | 1,229 | 1,236 | 1,213 | 1,215 | 1,700 |
| 2024/01/12 | 1,250 | 1,252 | 1,241 | 1,241 | 3,700 |
| 2024/01/11 | 1,254 | 1,255 | 1,241 | 1,248 | 1,100 |
| 2024/01/10 | 1,239 | 1,253 | 1,239 | 1,244 | 2,800 |
| 2024/01/09 | 1,203 | 1,240 | 1,203 | 1,238 | 2,600 |
| 2024/01/05 | 1,200 | 1,219 | 1,189 | 1,219 | 1,500 |
| 2024/01/04 | 1,163 | 1,220 | 1,163 | 1,220 | 3,400 |