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
2026/03/27 1,501 1,512 1,501 1,510 1,300
2026/03/26 1,502 1,510 1,502 1,510 600
2026/03/25 1,500 1,510 1,500 1,510 400
2026/03/24 1,500 1,500 1,500 1,500 100
2026/03/23 1,470 1,500 1,470 1,499 1,100
2026/03/19 1,497 1,505 1,497 1,500 1,000
2026/03/18 1,500 1,500 1,500 1,500 600
2026/03/17 1,507 1,509 1,500 1,500 600
2026/03/16 1,501 1,511 1,501 1,511 1,300
2026/03/13 1,522 1,522 1,500 1,501 2,700
2026/03/12 1,490 1,500 1,490 1,492 1,300
2026/03/11 1,500 1,509 1,500 1,508 600
2026/03/10 1,530 1,533 1,499 1,500 2,700
2026/03/09 1,520 1,520 1,500 1,500 1,700
2026/03/06 1,513 1,513 1,513 1,513 100
2026/03/05 1,559 1,559 1,522 1,522 500
2026/03/04 1,516 1,523 1,503 1,522 3,600
2026/03/03 1,537 1,538 1,517 1,538 1,100
2026/03/02 1,537 1,538 1,523 1,523 700
2026/02/27 1,527 1,545 1,527 1,538 1,600
2026/02/26 1,579 1,597 1,535 1,544 2,600
2026/02/25 1,603 1,603 1,585 1,598 800
2026/02/24 1,612 1,622 1,609 1,610 900
2026/02/20 1,623 1,623 1,623 1,623 100
2026/02/19 1,616 1,623 1,612 1,623 500
2026/02/18 1,640 1,640 1,616 1,616 1,000
2026/02/17 1,633 1,633 1,607 1,611 2,100
2026/02/16 1,679 1,879 1,638 1,647 12,800
2026/02/13 1,658 1,680 1,653 1,679 3,000
2026/02/12 1,638 1,638 1,638 1,638 1,000
2026/02/10 1,639 1,640 1,635 1,638 1,100
2026/02/09 1,631 1,633 1,630 1,633 900
2026/02/06 1,620 1,620 1,620 1,620 100
2026/02/04 1,602 1,620 1,602 1,620 500
2026/02/03 1,602 1,602 1,602 1,602 300
2026/02/02 1,610 1,610 1,610 1,610 100
2026/01/30 1,610 1,610 1,610 1,610 100
2026/01/29 1,610 1,610 1,610 1,610 200
2026/01/26 1,650 1,650 1,650 1,650 300
2026/01/22 1,650 1,650 1,650 1,650 300
2026/01/21 1,657 1,665 1,650 1,650 400
2026/01/20 1,670 1,693 1,653 1,656 1,700
2026/01/19 1,667 1,667 1,667 1,667 400
2026/01/16 1,670 1,670 1,670 1,670 100
2026/01/15 1,670 1,670 1,670 1,670 200
2026/01/14 1,665 1,670 1,665 1,670 800
2026/01/13 1,690 1,700 1,660 1,660 3,100
2026/01/09 1,650 1,651 1,645 1,650 400
2026/01/08 1,617 1,651 1,617 1,650 2,000
2026/01/07 1,595 1,610 1,595 1,608 3,300
2026/01/06 1,565 1,604 1,565 1,585 2,400
2026/01/05 1,580 1,583 1,562 1,562 1,000

このページの先頭へ