4058 トヨクモ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,468 | 1,498 | 1,461 | 1,464 | 5,700 | 1,464 |
| 2024-04-25 | 1,495 | 1,495 | 1,463 | 1,467 | 8,200 | 1,467 |
| 2024-04-24 | 1,471 | 1,499 | 1,471 | 1,498 | 5,900 | 1,498 |
| 2024-04-23 | 1,474 | 1,488 | 1,465 | 1,471 | 8,000 | 1,471 |
| 2024-04-22 | 1,495 | 1,495 | 1,460 | 1,474 | 10,800 | 1,474 |
| 2024-04-19 | 1,481 | 1,499 | 1,422 | 1,499 | 19,000 | 1,499 |
| 2024-04-18 | 1,436 | 1,495 | 1,436 | 1,482 | 7,600 | 1,482 |
| 2024-04-17 | 1,474 | 1,474 | 1,428 | 1,436 | 12,900 | 1,436 |
| 2024-04-16 | 1,491 | 1,494 | 1,454 | 1,471 | 20,000 | 1,471 |
| 2024-04-15 | 1,491 | 1,539 | 1,486 | 1,519 | 10,300 | 1,519 |
| 2024-04-12 | 1,515 | 1,552 | 1,512 | 1,515 | 17,100 | 1,515 |
| 2024-04-11 | 1,490 | 1,520 | 1,487 | 1,520 | 12,500 | 1,520 |
| 2024-04-10 | 1,523 | 1,529 | 1,506 | 1,506 | 8,500 | 1,506 |
| 2024-04-09 | 1,473 | 1,513 | 1,473 | 1,509 | 11,400 | 1,509 |
| 2024-04-08 | 1,482 | 1,483 | 1,462 | 1,471 | 15,400 | 1,471 |
| 2024-04-05 | 1,470 | 1,484 | 1,451 | 1,473 | 14,000 | 1,473 |
| 2024-04-04 | 1,490 | 1,506 | 1,463 | 1,496 | 14,700 | 1,496 |
| 2024-04-03 | 1,488 | 1,497 | 1,465 | 1,472 | 16,900 | 1,472 |
| 2024-04-02 | 1,526 | 1,534 | 1,499 | 1,501 | 17,600 | 1,501 |
| 2024-04-01 | 1,567 | 1,575 | 1,522 | 1,522 | 9,300 | 1,522 |
| 2024-03-29 | 1,558 | 1,590 | 1,538 | 1,562 | 12,400 | 1,562 |
| 2024-03-28 | 1,570 | 1,571 | 1,540 | 1,559 | 13,500 | 1,559 |
| 2024-03-27 | 1,560 | 1,591 | 1,544 | 1,570 | 16,100 | 1,570 |
| 2024-03-26 | 1,615 | 1,616 | 1,552 | 1,552 | 15,500 | 1,552 |
| 2024-03-25 | 1,589 | 1,670 | 1,583 | 1,616 | 48,000 | 1,616 |
| 2024-03-22 | 1,612 | 1,618 | 1,581 | 1,587 | 18,100 | 1,587 |
| 2024-03-21 | 1,614 | 1,639 | 1,594 | 1,608 | 29,300 | 1,608 |
| 2024-03-19 | 1,520 | 1,590 | 1,505 | 1,567 | 45,200 | 1,567 |
| 2024-03-18 | 1,471 | 1,502 | 1,471 | 1,502 | 19,300 | 1,502 |
| 2024-03-15 | 1,495 | 1,499 | 1,451 | 1,462 | 22,900 | 1,462 |
| 2024-03-14 | 1,512 | 1,545 | 1,488 | 1,513 | 23,900 | 1,513 |
| 2024-03-13 | 1,591 | 1,591 | 1,515 | 1,517 | 20,000 | 1,517 |
| 2024-03-12 | 1,520 | 1,587 | 1,515 | 1,587 | 17,700 | 1,587 |
| 2024-03-11 | 1,582 | 1,588 | 1,519 | 1,526 | 36,800 | 1,526 |
| 2024-03-08 | 1,572 | 1,612 | 1,571 | 1,607 | 24,300 | 1,607 |
| 2024-03-07 | 1,670 | 1,676 | 1,588 | 1,588 | 33,500 | 1,588 |
| 2024-03-06 | 1,657 | 1,670 | 1,640 | 1,661 | 10,500 | 1,661 |
| 2024-03-05 | 1,671 | 1,683 | 1,641 | 1,670 | 18,200 | 1,670 |
| 2024-03-04 | 1,709 | 1,729 | 1,683 | 1,683 | 24,100 | 1,683 |
| 2024-03-01 | 1,718 | 1,718 | 1,676 | 1,686 | 14,700 | 1,686 |
| 2024-02-29 | 1,680 | 1,706 | 1,669 | 1,706 | 14,100 | 1,706 |
| 2024-02-28 | 1,730 | 1,754 | 1,706 | 1,706 | 19,000 | 1,706 |
| 2024-02-27 | 1,670 | 1,725 | 1,669 | 1,725 | 29,500 | 1,725 |
| 2024-02-26 | 1,613 | 1,680 | 1,613 | 1,669 | 25,700 | 1,669 |
| 2024-02-22 | 1,660 | 1,670 | 1,595 | 1,612 | 26,900 | 1,612 |
| 2024-02-21 | 1,685 | 1,700 | 1,623 | 1,624 | 22,600 | 1,624 |
| 2024-02-20 | 1,666 | 1,711 | 1,653 | 1,685 | 35,000 | 1,685 |
| 2024-02-19 | 1,641 | 1,692 | 1,640 | 1,664 | 26,000 | 1,664 |
| 2024-02-16 | 1,671 | 1,683 | 1,618 | 1,654 | 47,600 | 1,654 |
| 2024-02-15 | 1,640 | 1,716 | 1,612 | 1,693 | 51,900 | 1,693 |
| 2024-02-14 | 1,637 | 1,670 | 1,569 | 1,631 | 79,400 | 1,631 |
| 2024-02-13 | 1,547 | 1,741 | 1,535 | 1,628 | 170,600 | 1,628 |
| 2024-02-09 | 1,536 | 1,548 | 1,492 | 1,507 | 19,000 | 1,507 |
| 2024-02-08 | 1,534 | 1,539 | 1,506 | 1,521 | 14,600 | 1,521 |
| 2024-02-07 | 1,556 | 1,556 | 1,494 | 1,518 | 18,800 | 1,518 |
| 2024-02-06 | 1,557 | 1,557 | 1,520 | 1,550 | 13,600 | 1,550 |
| 2024-02-05 | 1,540 | 1,559 | 1,531 | 1,558 | 12,300 | 1,558 |
| 2024-02-02 | 1,553 | 1,566 | 1,526 | 1,544 | 14,600 | 1,544 |
| 2024-02-01 | 1,525 | 1,538 | 1,511 | 1,538 | 7,000 | 1,538 |
| 2024-01-31 | 1,521 | 1,543 | 1,502 | 1,535 | 12,500 | 1,535 |
| 2024-01-30 | 1,533 | 1,540 | 1,500 | 1,525 | 11,400 | 1,525 |
| 2024-01-29 | 1,544 | 1,544 | 1,523 | 1,533 | 7,700 | 1,533 |
| 2024-01-26 | 1,546 | 1,567 | 1,503 | 1,529 | 25,200 | 1,529 |
| 2024-01-25 | 1,555 | 1,555 | 1,508 | 1,545 | 23,200 | 1,545 |
| 2024-01-24 | 1,561 | 1,581 | 1,538 | 1,555 | 19,900 | 1,555 |
| 2024-01-23 | 1,548 | 1,561 | 1,529 | 1,556 | 34,600 | 1,556 |
| 2024-01-22 | 1,450 | 1,542 | 1,450 | 1,534 | 46,300 | 1,534 |
| 2024-01-19 | 1,435 | 1,444 | 1,417 | 1,444 | 9,300 | 1,444 |
| 2024-01-18 | 1,410 | 1,428 | 1,405 | 1,415 | 15,200 | 1,415 |
| 2024-01-17 | 1,441 | 1,441 | 1,403 | 1,410 | 20,300 | 1,410 |
| 2024-01-16 | 1,474 | 1,475 | 1,444 | 1,449 | 14,100 | 1,449 |
| 2024-01-15 | 1,449 | 1,464 | 1,447 | 1,457 | 5,600 | 1,457 |
| 2024-01-12 | 1,475 | 1,479 | 1,445 | 1,459 | 14,900 | 1,459 |
| 2024-01-11 | 1,491 | 1,491 | 1,458 | 1,464 | 19,500 | 1,464 |
| 2024-01-10 | 1,488 | 1,499 | 1,473 | 1,476 | 9,800 | 1,476 |
| 2024-01-09 | 1,468 | 1,516 | 1,460 | 1,500 | 32,700 | 1,500 |
| 2024-01-05 | 1,500 | 1,500 | 1,442 | 1,450 | 26,900 | 1,450 |
| 2024-01-04 | 1,497 | 1,507 | 1,479 | 1,493 | 36,300 | 1,493 |
分割・併合履歴 ： [2020-12-29]1株→2株
