KabuInsight

トスネット

4754
スタンダード/サービス業/TOSNET CORPORATION
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
2026-03-131,522.01,522.01,500.01,501.0+9.0+0.60%2,700
2026-03-121,490.01,500.01,490.01,492.0-16.0-1.06%1,300
2026-03-111,500.01,509.01,500.01,508.0+8.0+0.53%600
2026-03-101,530.01,533.01,499.01,500.00.00.00%2,700
2026-03-091,520.01,520.01,500.01,500.0-13.0-0.86%1,700
2026-03-061,513.01,513.01,513.01,513.0-9.0-0.59%100
2026-03-051,559.01,559.01,522.01,522.00.00.00%500
2026-03-041,516.01,523.01,503.01,522.0-16.0-1.04%3,600
2026-03-031,537.01,538.01,517.01,538.0+15.0+0.98%1,100
2026-03-021,537.01,538.01,523.01,523.0-15.0-0.98%700
2026-02-271,527.01,545.01,527.01,538.0-6.0-0.39%1,600
2026-02-261,579.01,597.01,535.01,544.0-54.0-3.38%2,600
2026-02-251,603.01,603.01,585.01,598.0-12.0-0.75%800
2026-02-241,612.01,622.01,609.01,610.0-13.0-0.80%900
2026-02-201,623.01,623.01,623.01,623.00.00.00%100
2026-02-191,616.01,623.01,612.01,623.0+7.0+0.43%500
2026-02-181,640.01,640.01,616.01,616.0+5.0+0.31%1,000
2026-02-171,633.01,633.01,607.01,611.0-36.0-2.19%2,100
2026-02-161,679.01,879.01,638.01,647.0-32.0-1.91%12,800
2026-02-131,658.01,680.01,653.01,679.0+41.0+2.50%3,000
2026-02-121,638.01,638.01,638.01,638.00.00.00%1,000
2026-02-101,639.01,640.01,635.01,638.0+5.0+0.31%1,100
2026-02-091,631.01,633.01,630.01,633.0+13.0+0.80%900
2026-02-061,620.01,620.01,620.01,620.00.00.00%100
2026-02-051,620.01,620.01,620.01,620.00.00.00%—
2026-02-041,602.01,620.01,602.01,620.0+18.0+1.12%500
2026-02-031,602.01,602.01,602.01,602.0-8.0-0.50%300
2026-02-021,610.01,610.01,610.01,610.00.00.00%100
2026-01-301,610.01,610.01,610.01,610.00.00.00%100
2026-01-291,610.01,610.01,610.01,610.0-40.0-2.42%200
2026-01-281,650.01,650.01,650.01,650.00.00.00%—
2026-01-271,650.01,650.01,650.01,650.00.00.00%—
2026-01-261,650.01,650.01,650.01,650.00.00.00%300
2026-01-231,650.01,650.01,650.01,650.00.00.00%—
2026-01-221,650.01,650.01,650.01,650.00.00.00%300
2026-01-211,657.01,665.01,650.01,650.0-6.0-0.36%400
2026-01-201,670.01,693.01,653.01,656.0-11.0-0.66%1,700
2026-01-191,667.01,667.01,667.01,667.0-3.0-0.18%400
2026-01-161,670.01,670.01,670.01,670.00.00.00%100
2026-01-151,670.01,670.01,670.01,670.00.00.00%200
2026-01-141,665.01,670.01,665.01,670.0+10.0+0.60%800
2026-01-131,690.01,700.01,660.01,660.0+10.0+0.61%3,100
2026-01-091,650.01,651.01,645.01,650.00.00.00%400
2026-01-081,617.01,651.01,617.01,650.0+42.0+2.61%2,000
2026-01-071,595.01,610.01,595.01,608.0+23.0+1.45%3,300
2026-01-061,565.01,604.01,565.01,585.0+23.0+1.47%2,400
2026-01-051,580.01,583.01,562.01,562.0+7.0+0.45%1,000
2025-12-301,569.01,569.01,555.01,555.0-3.0-0.19%600
2025-12-291,548.01,558.01,548.01,558.0+10.0+0.65%900
2025-12-261,578.01,580.01,526.01,548.0-7.0-0.45%1,300
2025-12-251,554.01,555.01,520.01,555.0+5.0+0.32%7,800
2025-12-241,549.01,550.01,549.01,550.0+8.0+0.52%400
2025-12-231,551.01,554.01,542.01,542.0-12.0-0.77%700
2025-12-221,554.01,554.01,553.01,554.0-3.0-0.19%600
2025-12-191,565.01,565.01,557.01,557.0-7.0-0.45%700
2025-12-181,553.01,573.01,553.01,564.0+12.0+0.77%400
2025-12-171,536.01,577.01,536.01,552.0+6.0+0.39%1,000
2025-12-161,553.01,553.01,546.01,546.0+15.0+0.98%600
2025-12-151,531.01,539.01,531.01,531.0-15.0-0.97%400
2025-12-121,551.01,554.01,546.01,546.0+16.0+1.05%1,800
2025-12-111,540.01,540.01,530.01,530.0-6.0-0.39%1,700
2025-12-101,541.01,541.01,533.01,536.0+14.0+0.92%500
2025-12-091,530.01,530.01,519.01,522.0-6.0-0.39%900
2025-12-081,522.01,528.01,522.01,528.0+8.0+0.53%1,000
2025-12-051,520.01,520.01,520.01,520.00.00.00%—
2025-12-041,520.01,520.01,511.01,520.0+5.0+0.33%400
2025-12-031,520.01,523.01,515.01,515.0+8.0+0.53%800
2025-12-021,507.01,507.01,507.01,507.0-2.0-0.13%200
2025-12-011,521.01,522.01,509.01,509.0-5.0-0.33%500
2025-11-281,508.01,514.01,507.01,514.0-1.0-0.07%700
2025-11-271,516.01,529.01,512.01,515.0-1.0-0.07%600
2025-11-261,548.01,548.01,508.01,516.0-32.0-2.07%3,600
2025-11-251,534.01,548.01,534.01,548.0+9.0+0.58%800
2025-11-211,504.01,555.01,504.01,539.0+4.0+0.26%1,600
2025-11-201,535.01,535.01,535.01,535.00.00.00%100
2025-11-191,535.01,535.01,535.01,535.00.00.00%100
2025-11-181,535.01,536.01,535.01,535.0+14.0+0.92%1,300
2025-11-171,513.01,534.01,504.01,521.0+4.0+0.26%1,700
2025-11-141,615.01,620.01,515.01,517.0-95.0-5.89%4,900
2025-11-131,611.01,612.01,599.01,612.0+48.0+3.07%2,000
2025-11-121,544.01,564.01,544.01,564.0+3.0+0.19%400
2025-11-111,550.01,561.01,546.01,561.0+15.0+0.97%400
2025-11-101,541.01,546.01,541.01,546.0+17.0+1.11%200
2025-11-071,550.01,550.01,529.01,529.0-22.0-1.42%600
2025-11-061,551.01,552.01,551.01,551.0-10.0-0.64%400
2025-11-051,575.01,575.01,561.01,561.0-9.0-0.57%300
2025-11-041,543.01,570.01,536.01,570.0+2.0+0.13%2,100
2025-10-311,514.01,570.01,514.01,568.0+43.0+2.82%2,200
2025-10-301,525.01,525.01,525.01,525.0+5.0+0.33%200
2025-10-291,520.01,520.01,520.01,520.00.00.00%—
2025-10-281,520.01,520.01,520.01,520.00.00.00%—
2025-10-271,520.01,525.01,520.01,520.00.00.00%300
2025-10-241,520.01,520.01,520.01,520.00.00.00%100
2025-10-231,517.01,520.01,517.01,520.0+18.0+1.20%500
2025-10-221,502.01,502.01,502.01,502.00.00.00%100
2025-10-211,506.01,507.01,502.01,502.0-1.0-0.07%700
2025-10-201,501.01,503.01,501.01,503.0-14.0-0.92%400
2025-10-171,517.01,517.01,517.01,517.00.00.00%—
2025-10-161,495.01,517.01,495.01,517.0+18.0+1.20%1,100
2025-10-151,485.01,499.01,482.01,499.0+6.0+0.40%500
2025-10-141,480.01,506.01,476.01,493.0-14.0-0.93%1,700
2025-10-101,500.01,513.01,500.01,507.0+16.0+1.07%2,600
2025-10-091,480.01,491.01,480.01,491.0+11.0+0.74%600
2025-10-081,475.01,480.01,475.01,480.0+7.0+0.48%400
2025-10-071,468.01,495.01,468.01,473.0+5.0+0.34%700
2025-10-061,470.01,480.01,468.01,468.0+3.0+0.20%600
2025-10-031,493.01,493.01,455.01,465.0-25.0-1.68%2,600
2025-10-021,488.01,490.01,487.01,490.0+2.0+0.13%2,100
2025-10-011,465.01,488.01,465.01,488.0-1.0-0.07%1,800
2025-09-301,465.01,489.01,465.01,489.0+11.0+0.74%1,100
2025-09-291,460.01,478.01,460.01,478.0-13.0-0.87%600
2025-09-261,485.01,491.01,478.01,491.0+5.0+0.34%1,200
2025-09-251,500.01,500.01,486.01,486.00.00.00%1,900
2025-09-241,481.01,486.01,475.01,486.0+5.0+0.34%1,000
2025-09-221,479.01,498.01,479.01,481.0-15.0-1.00%1,300
2025-09-191,496.01,496.01,496.01,496.00.00.00%—
2025-09-181,497.01,497.01,481.01,496.00.00.00%500
2025-09-171,483.01,496.01,480.01,496.0-1.0-0.07%500
2025-09-161,492.01,497.01,492.01,497.00.00.00%500
2025-09-121,497.01,497.01,497.01,497.0——1,200

直近120営業日分を表示