4754 (株)トスネット 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 | 1,360 | 1,360 | 1,319 | 1,320 | 2,400 | 1,320 |
| 2025-04-03 | 1,350 | 1,360 | 1,348 | 1,360 | 900 | 1,360 |
| 2025-04-02 | - | - | - | 1,380 | - | 1,380 |
| 2025-04-01 | - | - | - | 1,380 | - | 1,380 |
| 2025-03-31 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 2025-03-28 | 1,329 | 1,380 | 1,329 | 1,380 | 1,300 | 1,380 |
| 2025-03-27 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | 1,419 |
| 2025-03-26 | 1,444 | 1,447 | 1,435 | 1,447 | 4,700 | 1,447 |
| 2025-03-25 | 1,428 | 1,445 | 1,428 | 1,445 | 300 | 1,445 |
| 2025-03-24 | 1,472 | 1,472 | 1,400 | 1,425 | 1,300 | 1,425 |
| 2025-03-21 | 1,440 | 1,470 | 1,440 | 1,465 | 1,200 | 1,465 |
| 2025-03-19 | 1,468 | 1,470 | 1,468 | 1,470 | 1,300 | 1,470 |
| 2025-03-18 | 1,464 | 1,467 | 1,441 | 1,467 | 1,000 | 1,467 |
| 2025-03-17 | 1,377 | 1,464 | 1,377 | 1,464 | 900 | 1,464 |
| 2025-03-14 | 1,398 | 1,400 | 1,390 | 1,400 | 1,800 | 1,400 |
| 2025-03-13 | 1,390 | 1,390 | 1,389 | 1,390 | 1,400 | 1,390 |
| 2025-03-12 | 1,394 | 1,396 | 1,376 | 1,376 | 15,500 | 1,376 |
| 2025-03-11 | 1,398 | 1,398 | 1,397 | 1,397 | 300 | 1,397 |
| 2025-03-10 | 1,387 | 1,398 | 1,372 | 1,398 | 500 | 1,398 |
| 2025-03-07 | 1,370 | 1,375 | 1,357 | 1,357 | 500 | 1,357 |
| 2025-03-06 | 1,339 | 1,375 | 1,339 | 1,375 | 700 | 1,375 |
| 2025-03-05 | 1,365 | 1,365 | 1,335 | 1,335 | 800 | 1,335 |
| 2025-03-04 | 1,391 | 1,391 | 1,364 | 1,365 | 1,100 | 1,365 |
| 2025-03-03 | - | - | - | 1,421 | - | 1,421 |
| 2025-02-28 | 1,462 | 1,462 | 1,421 | 1,421 | 600 | 1,421 |
| 2025-02-27 | 1,450 | 1,450 | 1,445 | 1,445 | 200 | 1,445 |
| 2025-02-26 | 1,412 | 1,434 | 1,412 | 1,425 | 600 | 1,425 |
| 2025-02-25 | 1,409 | 1,427 | 1,402 | 1,420 | 1,500 | 1,420 |
| 2025-02-21 | 1,469 | 1,469 | 1,469 | 1,469 | 100 | 1,469 |
| 2025-02-20 | 1,444 | 1,470 | 1,440 | 1,470 | 2,400 | 1,470 |
| 2025-02-19 | 1,436 | 1,444 | 1,436 | 1,444 | 900 | 1,444 |
| 2025-02-18 | 1,447 | 1,450 | 1,446 | 1,446 | 1,000 | 1,446 |
| 2025-02-17 | 1,450 | 1,450 | 1,426 | 1,446 | 2,300 | 1,446 |
| 2025-02-14 | 1,310 | 1,470 | 1,310 | 1,420 | 7,400 | 1,420 |
| 2025-02-13 | 1,345 | 1,345 | 1,336 | 1,336 | 1,200 | 1,336 |
| 2025-02-12 | 1,347 | 1,347 | 1,339 | 1,339 | 300 | 1,339 |
| 2025-02-10 | 1,339 | 1,339 | 1,338 | 1,338 | 200 | 1,338 |
| 2025-02-07 | 1,326 | 1,328 | 1,326 | 1,328 | 300 | 1,328 |
| 2025-02-06 | - | - | - | 1,319 | - | 1,319 |
| 2025-02-05 | 1,321 | 1,321 | 1,319 | 1,319 | 500 | 1,319 |
| 2025-02-04 | 1,325 | 1,325 | 1,325 | 1,325 | 500 | 1,325 |
| 2025-02-03 | - | - | - | 1,322 | - | 1,322 |
| 2025-01-31 | - | - | - | 1,322 | - | 1,322 |
| 2025-01-30 | - | - | - | 1,322 | - | 1,322 |
| 2025-01-29 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2025-01-28 | - | - | - | 1,322 | - | 1,322 |
| 2025-01-27 | 1,327 | 1,341 | 1,322 | 1,322 | 600 | 1,322 |
| 2025-01-24 | 1,323 | 1,344 | 1,323 | 1,344 | 400 | 1,344 |
| 2025-01-23 | - | - | - | 1,322 | - | 1,322 |
| 2025-01-22 | - | - | - | 1,322 | - | 1,322 |
| 2025-01-21 | 1,322 | 1,322 | 1,322 | 1,322 | 100 | 1,322 |
| 2025-01-20 | 1,323 | 1,323 | 1,320 | 1,322 | 700 | 1,322 |
| 2025-01-17 | 1,347 | 1,347 | 1,323 | 1,323 | 800 | 1,323 |
| 2025-01-16 | - | - | - | 1,353 | - | 1,353 |
| 2025-01-15 | 1,353 | 1,353 | 1,353 | 1,353 | 200 | 1,353 |
| 2025-01-14 | 1,356 | 1,359 | 1,353 | 1,359 | 900 | 1,359 |
| 2025-01-10 | 1,369 | 1,369 | 1,360 | 1,360 | 900 | 1,360 |
| 2025-01-09 | 1,361 | 1,364 | 1,361 | 1,364 | 200 | 1,364 |
| 2025-01-08 | 1,361 | 1,367 | 1,361 | 1,367 | 300 | 1,367 |
| 2025-01-07 | 1,350 | 1,353 | 1,347 | 1,351 | 1,000 | 1,351 |
| 2025-01-06 | 1,357 | 1,359 | 1,347 | 1,347 | 1,100 | 1,347 |
分割・併合履歴 ： なし