4058 トヨクモ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,310 | 2,324 | 2,151 | 2,246 | 81,400 | 2,246 |
| 2025-04-03 | 2,319 | 2,385 | 2,301 | 2,360 | 42,000 | 2,360 |
| 2025-04-02 | 2,386 | 2,447 | 2,351 | 2,419 | 42,600 | 2,419 |
| 2025-04-01 | 2,422 | 2,462 | 2,330 | 2,330 | 36,500 | 2,330 |
| 2025-03-31 | 2,476 | 2,476 | 2,401 | 2,419 | 39,700 | 2,419 |
| 2025-03-28 | 2,574 | 2,580 | 2,507 | 2,526 | 18,000 | 2,526 |
| 2025-03-27 | 2,529 | 2,565 | 2,505 | 2,527 | 33,000 | 2,527 |
| 2025-03-26 | 2,658 | 2,693 | 2,570 | 2,571 | 38,300 | 2,571 |
| 2025-03-25 | 2,558 | 2,626 | 2,531 | 2,615 | 41,400 | 2,615 |
| 2025-03-24 | 2,536 | 2,543 | 2,502 | 2,512 | 17,400 | 2,512 |
| 2025-03-21 | 2,499 | 2,578 | 2,490 | 2,536 | 66,100 | 2,536 |
| 2025-03-19 | 2,508 | 2,520 | 2,440 | 2,450 | 30,700 | 2,450 |
| 2025-03-18 | 2,498 | 2,510 | 2,453 | 2,492 | 13,800 | 2,492 |
| 2025-03-17 | 2,559 | 2,565 | 2,471 | 2,471 | 22,200 | 2,471 |
| 2025-03-14 | 2,336 | 2,551 | 2,313 | 2,525 | 78,600 | 2,525 |
| 2025-03-13 | 2,399 | 2,445 | 2,301 | 2,302 | 36,600 | 2,302 |
| 2025-03-12 | 2,320 | 2,365 | 2,302 | 2,352 | 32,800 | 2,352 |
| 2025-03-11 | 2,307 | 2,317 | 2,204 | 2,317 | 63,700 | 2,317 |
| 2025-03-10 | 2,339 | 2,363 | 2,329 | 2,357 | 21,900 | 2,357 |
| 2025-03-07 | 2,439 | 2,439 | 2,329 | 2,337 | 58,000 | 2,337 |
| 2025-03-06 | 2,490 | 2,506 | 2,443 | 2,466 | 21,800 | 2,466 |
| 2025-03-05 | 2,422 | 2,462 | 2,387 | 2,462 | 22,500 | 2,462 |
| 2025-03-04 | 2,383 | 2,409 | 2,325 | 2,406 | 49,200 | 2,406 |
| 2025-03-03 | 2,448 | 2,510 | 2,394 | 2,407 | 50,500 | 2,407 |
| 2025-02-28 | 2,381 | 2,429 | 2,352 | 2,398 | 43,900 | 2,398 |
| 2025-02-27 | 2,402 | 2,439 | 2,373 | 2,394 | 25,600 | 2,394 |
| 2025-02-26 | 2,464 | 2,464 | 2,375 | 2,405 | 47,500 | 2,405 |
| 2025-02-25 | 2,410 | 2,498 | 2,361 | 2,464 | 48,700 | 2,464 |
| 2025-02-21 | 2,421 | 2,573 | 2,406 | 2,442 | 64,500 | 2,442 |
| 2025-02-20 | 2,490 | 2,546 | 2,432 | 2,446 | 48,900 | 2,446 |
| 2025-02-19 | 2,532 | 2,571 | 2,450 | 2,476 | 55,200 | 2,476 |
| 2025-02-18 | 2,561 | 2,607 | 2,545 | 2,571 | 61,300 | 2,571 |
| 2025-02-17 | 2,568 | 2,629 | 2,526 | 2,597 | 106,500 | 2,597 |
| 2025-02-14 | 2,583 | 2,616 | 2,462 | 2,570 | 186,100 | 2,570 |
| 2025-02-13 | 2,243 | 2,632 | 2,243 | 2,583 | 444,500 | 2,583 |
| 2025-02-12 | 2,254 | 2,265 | 2,187 | 2,243 | 30,500 | 2,243 |
| 2025-02-10 | 2,170 | 2,248 | 2,145 | 2,238 | 16,000 | 2,238 |
| 2025-02-07 | 2,128 | 2,172 | 2,128 | 2,172 | 20,800 | 2,172 |
| 2025-02-06 | 2,144 | 2,158 | 2,125 | 2,150 | 13,000 | 2,150 |
| 2025-02-05 | 2,155 | 2,169 | 2,121 | 2,155 | 12,200 | 2,155 |
| 2025-02-04 | 2,244 | 2,244 | 2,155 | 2,156 | 14,400 | 2,156 |
| 2025-02-03 | 2,236 | 2,236 | 2,150 | 2,199 | 25,100 | 2,199 |
| 2025-01-31 | 2,279 | 2,279 | 2,235 | 2,275 | 8,400 | 2,275 |
| 2025-01-30 | 2,293 | 2,293 | 2,232 | 2,233 | 12,600 | 2,233 |
| 2025-01-29 | 2,247 | 2,300 | 2,247 | 2,276 | 16,200 | 2,276 |
| 2025-01-28 | 2,237 | 2,240 | 2,201 | 2,239 | 14,900 | 2,239 |
| 2025-01-27 | 2,253 | 2,257 | 2,212 | 2,229 | 16,500 | 2,229 |
| 2025-01-24 | 2,200 | 2,300 | 2,200 | 2,212 | 40,000 | 2,212 |
| 2025-01-23 | 2,223 | 2,241 | 2,190 | 2,190 | 7,600 | 2,190 |
| 2025-01-22 | 2,250 | 2,273 | 2,201 | 2,245 | 10,500 | 2,245 |
| 2025-01-21 | 2,171 | 2,261 | 2,152 | 2,261 | 19,400 | 2,261 |
| 2025-01-20 | 2,280 | 2,280 | 2,170 | 2,170 | 49,100 | 2,170 |
| 2025-01-17 | 2,270 | 2,293 | 2,224 | 2,284 | 20,800 | 2,284 |
| 2025-01-16 | 2,310 | 2,360 | 2,260 | 2,295 | 29,200 | 2,295 |
| 2025-01-15 | 2,246 | 2,284 | 2,196 | 2,284 | 28,000 | 2,284 |
| 2025-01-14 | 2,180 | 2,269 | 2,179 | 2,196 | 45,700 | 2,196 |
| 2025-01-10 | 2,149 | 2,179 | 2,120 | 2,179 | 14,100 | 2,179 |
| 2025-01-09 | 2,177 | 2,188 | 2,117 | 2,143 | 15,000 | 2,143 |
| 2025-01-08 | 2,156 | 2,191 | 2,140 | 2,170 | 13,300 | 2,170 |
| 2025-01-07 | 2,136 | 2,220 | 2,136 | 2,156 | 23,500 | 2,156 |
| 2025-01-06 | 2,188 | 2,250 | 2,116 | 2,116 | 23,300 | 2,116 |
分割・併合履歴 ： [2020-12-29]1株→2株