！決算発表予定日 2024/05/14
4058東証G貸借
業種 情報・通信業
トヨクモ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,969 (23/05/15) | 1,276 (23/11/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,754 (24/02/28) | 1,403 (24/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,494 | 1,501 | 1,467 | 1,482 | +18 | +1.2 | 38,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,495 | 1,499 | 1,460 | 1,464 | -35 | -2.3 | 38,600 |
| 4/19 | 1,491 | 1,539 | 1,422 | 1,499 | -16 | -1.1 | 69,800 |
| 4/12 | 1,482 | 1,552 | 1,462 | 1,515 | +42 | +2.9 | 64,900 |
| 4/5 | 1,567 | 1,575 | 1,451 | 1,473 | -89 | -5.7 | 72,500 |
| 3/29 | 1,589 | 1,670 | 1,538 | 1,562 | -25 | -1.6 | 105,500 |
| 3/22 | 1,471 | 1,639 | 1,471 | 1,587 | +125 | +8.6 | 111,900 |
| 3/15 | 1,582 | 1,591 | 1,451 | 1,462 | -145 | -9.0 | 121,300 |
| 3/8 | 1,709 | 1,729 | 1,571 | 1,607 | -79 | -4.7 | 110,600 |
| 3/1 | 1,613 | 1,754 | 1,613 | 1,686 | +74 | +4.6 | 103,000 |
| 2/22 | 1,641 | 1,711 | 1,595 | 1,612 | -42 | -2.5 | 110,500 |
| 2/16 | 1,547 | 1,741 | 1,535 | 1,654 | +147 | +9.8 | 349,500 |
| 2/9 | 1,540 | 1,559 | 1,492 | 1,507 | -37 | -2.4 | 78,300 |
| 2/2 | 1,544 | 1,566 | 1,500 | 1,544 | +15 | +1.0 | 53,200 |
| 1/26 | 1,450 | 1,581 | 1,450 | 1,529 | +85 | +5.9 | 149,200 |
| 1/19 | 1,449 | 1,475 | 1,403 | 1,444 | -15 | -1.0 | 64,500 |
| 1/12 | 1,468 | 1,516 | 1,445 | 1,459 | +9 | +0.6 | 76,900 |
| 1/5 | 1,497 | 1,507 | 1,442 | 1,450 | -7 | -0.5 | 63,200 |
| 12/29 | 1,383 | 1,471 | 1,351 | 1,457 | +74 | +5.4 | 115,800 |
| 12/22 | 1,364 | 1,424 | 1,334 | 1,383 | +1 | +0.1 | 141,400 |
| 12/15 | 1,401 | 1,436 | 1,332 | 1,382 | -19 | -1.4 | 153,100 |
| 12/8 | 1,405 | 1,487 | 1,372 | 1,401 | -4 | -0.3 | 168,400 |
| 12/1 | 1,415 | 1,508 | 1,354 | 1,405 | -3 | -0.2 | 267,200 |
| 11/24 | 1,301 | 1,415 | 1,288 | 1,408 | +93 | +7.1 | 975,700 |
| 11/17 | 1,456 | 1,515 | 1,276 | 1,315 | -135 | -9.3 | 703,600 |
| 11/10 | 1,495 | 1,551 | 1,441 | 1,450 | -8 | -0.6 | 99,900 |
| 11/2 | 1,361 | 1,481 | 1,331 | 1,458 | +97 | +7.1 | 60,600 |
| 10/27 | 1,398 | 1,408 | 1,319 | 1,361 | -37 | -2.7 | 60,800 |
| 10/20 | 1,400 | 1,424 | 1,348 | 1,398 | -14 | -1.0 | 69,900 |
| 10/13 | 1,408 | 1,453 | 1,391 | 1,412 | +30 | +2.2 | 57,000 |
| 10/6 | 1,474 | 1,489 | 1,300 | 1,382 | -94 | -6.4 | 134,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて