トーストの株価時系列・推移
- 52週高値
- 45.64（2025/8/29）
- 52週安値
- 22.26（2026/5/13）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/13 | 34.41 | 35.27 | 34.04 | 35.22 | 8,015,552 | 35.22 |
| 2026/8/12 | 34.63 | 34.74 | 33.22 | 34.06 | 13,227,623 | 34.06 |
| 2026/8/11 | 35.35 | 36.08 | 34.85 | 34.88 | 6,799,908 | 34.88 |
| 2026/8/10 | 34.37 | 35.70 | 34.23 | 35.69 | 8,964,538 | 35.69 |
| 2026/8/7 | 34.86 | 35.50 | 34.35 | 34.48 | 10,403,311 | 34.48 |
| 2026/8/6 | 34.81 | 35.42 | 34.43 | 34.72 | 8,804,748 | 34.72 |
| 2026/8/5 | 35.08 | 36.36 | 34.55 | 34.80 | 20,693,999 | 34.80 |
| 2026/8/4 | 32.30 | 33.99 | 32.25 | 33.81 | 16,938,465 | 33.81 |
| 2026/8/3 | 32.70 | 33.26 | 32.57 | 32.79 | 8,464,089 | 32.79 |
| 2026/7/31 | 32.38 | 32.67 | 31.70 | 32.27 | 8,561,848 | 32.27 |
| 2026/7/30 | 31.89 | 32.95 | 30.86 | 32.85 | 9,109,612 | 32.85 |
| 2026/7/29 | 32.18 | 33.06 | 31.95 | 32.60 | 8,130,543 | 32.60 |
| 2026/7/28 | 31.11 | 32.87 | 31.02 | 32.34 | 13,342,306 | 32.34 |
| 2026/7/27 | 29.76 | 30.94 | 29.68 | 30.84 | 12,005,639 | 30.84 |
| 2026/7/24 | 28.72 | 29.32 | 28.72 | 29.04 | 5,425,654 | 29.04 |
| 2026/7/23 | 29.35 | 29.43 | 28.14 | 28.40 | 12,881,403 | 28.40 |
| 2026/7/22 | 30.64 | 30.83 | 28.97 | 29.21 | 12,281,635 | 29.21 |
| 2026/7/21 | 30.35 | 31.18 | 30.28 | 30.37 | 8,828,870 | 30.37 |
| 2026/7/20 | 30.00 | 30.95 | 29.62 | 30.85 | 8,532,582 | 30.85 |
| 2026/7/17 | 29.76 | 30.45 | 29.57 | 30.08 | 7,860,941 | 30.08 |
1〜20/250件
