KabuInsight

トヨクモ

4058
グロース/情報･通信業/Toyokumo,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,809.01,843.01,801.01,843.0-21.0-1.13%42,500
2026-03-121,888.01,888.01,841.01,864.0-12.0-0.64%60,200
2026-03-111,869.01,909.01,848.01,876.0+24.0+1.30%66,400
2026-03-101,849.01,873.01,827.01,852.0+3.0+0.16%63,500
2026-03-091,850.01,856.01,794.01,849.0-41.0-2.17%99,000
2026-03-061,804.01,891.01,801.01,890.0+86.0+4.77%68,000
2026-03-051,774.01,823.01,774.01,804.0+30.0+1.69%60,100
2026-03-041,800.01,800.01,738.01,774.0-40.0-2.21%78,000
2026-03-031,811.01,840.01,808.01,814.0-22.0-1.20%103,600
2026-03-021,825.01,848.01,797.01,836.0-22.0-1.18%83,900
2026-02-271,861.01,886.01,847.01,858.0+12.0+0.65%88,700
2026-02-261,800.01,864.01,800.01,846.0+36.0+1.99%73,500
2026-02-251,799.01,845.01,799.01,810.0+19.0+1.06%71,300
2026-02-241,798.01,827.01,762.01,791.0-8.0-0.44%185,700
2026-02-201,838.01,838.01,791.01,799.0-51.0-2.76%135,200
2026-02-191,850.01,876.01,827.01,850.00.00.00%106,900
2026-02-181,820.01,880.01,795.01,850.0+32.0+1.76%134,700
2026-02-171,887.01,887.01,804.01,818.0-77.0-4.06%149,600
2026-02-161,863.01,918.01,824.01,895.0+81.0+4.47%278,200
2026-02-132,180.02,196.01,724.01,814.0-384.0-17.47%555,500
2026-02-122,251.02,257.02,192.02,198.0-87.0-3.81%65,900
2026-02-102,197.02,313.02,195.02,285.0+137.0+6.38%74,600
2026-02-092,136.02,148.02,117.02,148.0+46.0+2.19%52,400
2026-02-062,150.02,150.02,073.02,102.0-81.0-3.71%68,100
2026-02-052,138.02,200.02,114.02,183.0+3.0+0.14%147,700
2026-02-042,308.02,308.02,165.02,180.0-140.0-6.03%121,300
2026-02-032,355.02,372.02,320.02,320.0-32.0-1.36%41,400
2026-02-022,398.02,405.02,350.02,352.0-51.0-2.12%77,500
2026-01-302,393.02,414.02,374.02,403.0-20.0-0.83%65,700
2026-01-292,470.02,470.02,410.02,423.0-59.0-2.38%68,500
2026-01-282,521.02,535.02,477.02,482.0-63.0-2.48%41,000
2026-01-272,580.02,581.02,534.02,545.0-39.0-1.51%27,100
2026-01-262,656.02,670.02,560.02,584.0-101.0-3.76%68,400
2026-01-232,637.02,689.02,620.02,685.0+48.0+1.82%36,800
2026-01-222,624.02,654.02,594.02,637.0+24.0+0.92%34,000
2026-01-212,655.02,655.02,604.02,613.0-113.0-4.15%61,300
2026-01-202,725.02,741.02,671.02,726.0+20.0+0.74%35,200
2026-01-192,748.02,748.02,694.02,706.0-45.0-1.64%46,700
2026-01-162,812.02,815.02,722.02,751.0-64.0-2.27%36,400
2026-01-152,727.02,819.02,721.02,815.0+88.0+3.23%34,800
2026-01-142,750.02,776.02,710.02,727.0-43.0-1.55%63,000
2026-01-132,888.02,888.02,769.02,770.0-76.0-2.67%43,900
2026-01-092,846.02,866.02,811.02,846.0+3.0+0.11%28,000
2026-01-082,840.02,865.02,789.02,843.0+53.0+1.90%50,000
2026-01-072,840.02,840.02,761.02,790.0-9.0-0.32%36,100
2026-01-062,730.02,800.02,720.02,799.0+104.0+3.86%38,000
2026-01-052,745.02,764.02,682.02,695.0-57.0-2.07%36,000
2025-12-302,786.02,786.02,716.02,752.0-1.0-0.04%28,400
2025-12-292,761.02,802.02,720.02,753.0-28.0-1.01%47,700
2025-12-262,716.02,805.02,705.02,781.0+73.0+2.70%55,100
2025-12-252,647.02,708.02,629.02,708.0+79.0+3.00%42,700
2025-12-242,680.02,695.02,627.02,629.0-51.0-1.90%32,700
2025-12-232,607.02,691.02,607.02,680.0+73.0+2.80%40,300
2025-12-222,660.02,666.02,585.02,607.0-42.0-1.59%51,300
2025-12-192,622.02,649.02,595.02,649.0+31.0+1.18%30,700
2025-12-182,638.02,638.02,597.02,618.0-31.0-1.17%24,900
2025-12-172,639.02,649.02,612.02,649.0+10.0+0.38%25,300
2025-12-162,681.02,690.02,628.02,639.0-76.0-2.80%37,000
2025-12-152,633.02,715.02,633.02,715.0+53.0+1.99%21,500
2025-12-122,635.02,687.02,635.02,662.00.00.00%36,400
2025-12-112,720.02,735.02,642.02,662.0-78.0-2.85%30,700
2025-12-102,731.02,748.02,710.02,740.0+9.0+0.33%17,400
2025-12-092,742.02,750.02,714.02,731.0+1.0+0.04%17,900
2025-12-082,647.02,734.02,640.02,730.0+62.0+2.32%32,800
2025-12-052,692.02,715.02,646.02,668.0-46.0-1.69%53,800
2025-12-042,689.02,731.02,663.02,714.0+25.0+0.93%20,700
2025-12-032,699.02,721.02,683.02,689.0-14.0-0.52%17,000
2025-12-022,740.02,764.02,681.02,703.0-26.0-0.95%38,000
2025-12-012,792.02,792.02,728.02,729.0-63.0-2.26%19,200
2025-11-282,818.02,837.02,779.02,792.0-11.0-0.39%17,200
2025-11-272,795.02,810.02,774.02,803.0+9.0+0.32%15,200
2025-11-262,800.02,817.02,777.02,794.0-27.0-0.96%19,600
2025-11-252,880.02,880.02,785.02,821.0-43.0-1.50%32,700
2025-11-212,765.02,864.02,730.02,864.0+96.0+3.47%47,400
2025-11-202,832.02,832.02,743.02,768.0-14.0-0.50%26,900
2025-11-192,727.02,800.02,723.02,782.0+80.0+2.96%46,200
2025-11-182,755.02,771.02,702.02,702.0-52.0-1.89%31,800
2025-11-172,761.02,780.02,662.02,754.0+43.0+1.59%68,200
2025-11-142,800.02,810.02,684.02,711.0-46.0-1.67%154,900
2025-11-133,030.03,045.02,743.02,757.0-243.0-8.10%340,900
2025-11-122,983.03,035.02,938.03,000.0+67.0+2.28%53,400
2025-11-112,944.02,944.02,900.02,933.0+39.0+1.35%36,100
2025-11-102,892.02,905.02,851.02,894.0+52.0+1.83%24,100
2025-11-072,810.02,849.02,803.02,842.0+6.0+0.21%19,300
2025-11-062,866.02,884.02,803.02,836.0-14.0-0.49%41,100
2025-11-052,901.02,901.02,760.02,850.0-17.0-0.59%44,900
2025-11-042,904.02,904.02,820.02,867.0-61.0-2.08%60,100
2025-10-312,917.02,963.02,895.02,928.0+10.0+0.34%25,600
2025-10-302,905.02,946.02,886.02,918.0+37.0+1.28%44,200
2025-10-292,995.03,045.02,881.02,881.0-104.0-3.48%41,800
2025-10-283,055.03,090.02,985.02,985.0-85.0-2.77%31,400
2025-10-273,115.03,155.03,050.03,070.0-35.0-1.13%23,500
2025-10-243,100.03,110.03,075.03,105.0+5.0+0.16%9,000
2025-10-233,130.03,150.03,085.03,100.0-65.0-2.05%17,300
2025-10-223,100.03,170.03,075.03,165.0+90.0+2.93%34,900
2025-10-213,140.03,140.03,050.03,075.0-60.0-1.91%27,600
2025-10-203,030.03,135.03,015.03,135.0+157.0+5.27%39,300
2025-10-173,000.03,005.02,945.02,978.0-47.0-1.55%46,400
2025-10-163,060.03,060.03,000.03,025.0+5.0+0.17%18,500
2025-10-152,991.03,050.02,945.03,020.0+75.0+2.55%30,200
2025-10-142,950.03,010.02,895.02,945.0-75.0-2.48%55,400
2025-10-103,080.03,120.03,020.03,020.0-80.0-2.58%38,100
2025-10-093,130.03,135.03,075.03,100.0-10.0-0.32%24,800
2025-10-083,065.03,125.03,050.03,110.0+40.0+1.30%20,900
2025-10-073,080.03,120.03,020.03,070.0+30.0+0.99%30,400
2025-10-063,090.03,090.02,987.03,040.0+30.0+1.00%42,700
2025-10-032,829.03,055.02,801.03,010.0+176.0+6.21%64,500
2025-10-022,904.02,926.02,813.02,834.0-120.0-4.06%128,800
2025-10-013,030.03,030.02,938.02,954.0-86.0-2.83%69,400
2025-09-303,055.03,110.03,040.03,040.0-15.0-0.49%32,900
2025-09-293,075.03,115.02,997.03,055.0-20.0-0.65%75,400
2025-09-263,050.03,115.03,045.03,075.0+45.0+1.49%36,200
2025-09-253,080.03,095.03,020.03,030.0-30.0-0.98%30,600
2025-09-243,105.03,105.03,040.03,060.0-80.0-2.55%45,600
2025-09-223,165.03,200.03,125.03,140.0+40.0+1.29%45,800
2025-09-193,080.03,120.03,005.03,100.0+35.0+1.14%60,100
2025-09-183,025.03,075.03,015.03,065.0+40.0+1.32%32,900
2025-09-173,075.03,080.03,025.03,025.0-55.0-1.79%31,100
2025-09-163,100.03,120.03,065.03,080.0-20.0-0.65%29,200
2025-09-123,180.03,180.03,030.03,100.0——67,600

直近120営業日分を表示