トーストの株価時系列・推移
- 52週高値
- 39.73（2025/10/24）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 30.61 | 31.48 | 30.55 | 31.31 | 5,831,817 | 31.31 |
| 2026/10/8 | 30.48 | 30.89 | 30.22 | 30.53 | 7,635,561 | 30.53 |
| 2026/10/7 | 30.13 | 31.10 | 30.05 | 30.55 | 7,424,147 | 30.55 |
| 2026/10/6 | 30.07 | 30.64 | 29.98 | 30.25 | 5,657,301 | 30.25 |
| 2026/10/5 | 29.20 | 30.78 | 29.14 | 30.04 | 12,414,882 | 30.04 |
| 2026/10/2 | 29.21 | 30.20 | 28.93 | 29.79 | 9,583,434 | 29.79 |
| 2026/10/1 | 29.05 | 29.41 | 28.70 | 29.23 | 7,818,475 | 29.23 |
| 2026/9/30 | 30.50 | 30.50 | 28.97 | 28.99 | 12,778,981 | 28.99 |
| 2026/9/29 | 30.40 | 30.56 | 29.84 | 30.46 | 6,468,431 | 30.46 |
| 2026/9/28 | 30.22 | 30.65 | 29.81 | 30.38 | 8,455,715 | 30.38 |
| 2026/9/25 | 30.28 | 30.94 | 30.22 | 30.60 | 8,523,354 | 30.60 |
| 2026/9/24 | 29.85 | 30.17 | 29.31 | 30.11 | 8,711,743 | 30.11 |
| 2026/9/23 | 29.65 | 29.90 | 28.78 | 29.81 | 8,572,028 | 29.81 |
| 2026/9/22 | 30.39 | 30.48 | 29.42 | 29.65 | 9,531,183 | 29.65 |
| 2026/9/21 | 30.02 | 30.26 | 29.55 | 29.80 | 5,954,125 | 29.80 |
| 2026/9/18 | 30.76 | 30.80 | 29.62 | 29.74 | 17,299,021 | 29.74 |
| 2026/9/17 | 31.27 | 31.33 | 30.62 | 30.65 | 6,420,964 | 30.65 |
| 2026/9/16 | 31.80 | 31.98 | 30.89 | 31.12 | 8,049,581 | 31.12 |
| 2026/9/15 | 32.92 | 33.36 | 31.73 | 31.84 | 8,246,956 | 31.84 |
| 2026/9/14 | 32.54 | 33.73 | 32.50 | 33.29 | 6,907,680 | 33.29 |
1〜20/250件
