ストックスクリーナーアプリを入手
29.79
1.92%
0.56
Toast Inc (TOST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-02 | $30.20 | $28.93 | $1.27 | 9,582,890.0 | +1.92% |
| 2026-10-01 | $29.41 | $28.70 | $0.715 | 7,816,226.0 | +0.83% |
| 2026-09-30 | $30.50 | $28.97 | $1.53 | 12,778,404.0 | -4.83% |
| 2026-09-29 | $30.56 | $29.84 | $0.725 | 6,462,553.0 | +0.26% |
| 2026-09-28 | $30.65 | $29.81 | $0.84 | 8,455,406.0 | -0.72% |
| 2026-09-25 | $30.94 | $30.21 | $0.725 | 8,520,800.0 | +1.63% |
| 2026-09-24 | $30.16 | $29.30 | $0.86 | 8,709,766.0 | +1.01% |
| 2026-09-23 | $29.89 | $28.77 | $1.12 | 8,571,344.0 | +0.54% |
| 2026-09-22 | $30.48 | $29.41 | $1.06 | 9,530,148.0 | -0.50% |
| 2026-09-21 | $30.26 | $29.55 | $0.707 | 5,952,637.0 | +0.20% |
| 2026-09-18 | $30.80 | $29.62 | $1.18 | 17,287,327.0 | -2.97% |
| 2026-09-17 | $31.33 | $30.62 | $0.71 | 6,417,941.0 | -1.51% |
| 2026-09-16 | $31.98 | $30.89 | $1.09 | 8,041,621.0 | -2.26% |
| 2026-09-15 | $33.36 | $31.73 | $1.63 | 8,240,282.0 | -4.36% |
| 2026-09-14 | $33.73 | $32.50 | $1.23 | 6,907,066.0 | +3.64% |
| 2026-09-11 | $32.33 | $31.53 | $0.7985 | 6,699,689.0 | +0.56% |
| 2026-09-10 | $32.75 | $31.82 | $0.925 | 5,853,228.0 | -1.57% |
| 2026-09-09 | $33.34 | $32.37 | $0.975 | 9,221,668.0 | -2.52% |
| 2026-09-08 | $33.69 | $32.80 | $0.89 | 8,826,483.0 | -1.94% |
| 2026-09-04 | $33.99 | $33.03 | $0.965 | 5,808,289.0 | +0.06% |
| 2026-09-03 | $34.97 | $33.72 | $1.25 | 6,652,972.0 | -0.32% |
Toast Inc (TOST) 株の年ごとの株価履歴
この詳細な分析では、Toast Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTOST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Toast Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のToast Inc (TOST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $30.20 | $28.70 | $1.50 | 26,982,006.0 | +2.76% |
| 2026-09 | $34.97 | $28.77 | $6.20 | 173,242,098.0 | -14.96% |
| 2026-08 | $37.20 | $32.25 | $4.95 | 209,250,144.0 | +5.71% |
| 2026-07 | $33.06 | $27.92 | $5.14 | 217,463,190.0 | +15.92% |
| 2026-06 | $28.60 | $23.79 | $4.81 | 304,831,957.0 | +6.88% |
| 2026-05 | $30.36 | $22.26 | $8.10 | 284,060,163.0 | -8.73% |
| 2026-04 | $29.66 | $24.80 | $4.86 | 181,807,074.0 | +7.58% |
| 2026-03 | $31.05 | $25.26 | $5.79 | 241,974,365.0 | -2.93% |
| 2026-02 | $32.17 | $24.35 | $7.82 | 288,620,898.0 | -12.21% |
| 2026-01 | $37.00 | $30.72 | $6.28 | 185,845,125.0 | -12.39% |
2025年のToast Inc (TOST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $37.43 | $33.60 | $3.83 | 137,914,939.0 | +6.14% |
| 2025-11 | $39.67 | $32.15 | $7.52 | 176,932,724.0 | -5.40% |
| 2025-10 | $39.73 | $34.14 | $5.59 | 167,642,646.0 | -1.01% |
| 2025-09 | $44.47 | $35.85 | $8.62 | 201,523,175.0 | -19.05% |
| 2025-08 | $49.66 | $41.21 | $8.45 | 172,808,596.0 | -7.66% |
| 2025-07 | $49.55 | $41.76 | $7.80 | 167,653,421.0 | +10.27% |
| 2025-06 | $45.24 | $40.24 | $5.00 | 131,027,801.0 | +5.00% |
| 2025-05 | $45.56 | $34.68 | $10.88 | 183,690,505.0 | +18.55% |
| 2025-04 | $36.75 | $28.12 | $8.63 | 142,881,063.0 | +7.27% |
| 2025-03 | $38.80 | $32.02 | $6.78 | 136,635,798.0 | -14.07% |
| 2025-02 | $43.01 | $35.23 | $7.78 | 149,790,249.0 | -5.67% |
| 2025-01 | $42.50 | $34.55 | $7.95 | 96,431,418.0 | +12.26% |
2024年のToast Inc (TOST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.38 | $35.57 | $7.81 | 121,435,611.0 | -15.30% |
| 2024-11 | $44.12 | $30.00 | $14.12 | 196,085,225.0 | +44.99% |
| 2024-10 | $30.79 | $26.91 | $3.88 | 104,517,787.0 | +6.08% |
| 2024-09 | $29.92 | $22.91 | $7.01 | 98,680,017.0 | +13.88% |
| 2024-08 | $26.72 | $22.10 | $4.62 | 126,837,844.0 | -4.97% |
| 2024-07 | $27.88 | $23.51 | $4.37 | 125,017,099.0 | +1.51% |
| 2024-06 | $26.18 | $21.32 | $4.86 | 138,532,937.0 | +6.36% |
| 2024-05 | $27.90 | $22.47 | $5.43 | 204,762,932.0 | +2.54% |
| 2024-04 | $24.97 | $21.53 | $3.44 | 119,455,822.0 | -5.18% |
| 2024-03 | $25.63 | $22.59 | $3.04 | 135,176,767.0 | +8.35% |
| 2024-02 | $23.62 | $17.95 | $5.67 | 209,844,287.0 | +29.43% |
| 2024-01 | $19.94 | $16.13 | $3.81 | 196,179,285.0 | -2.68% |
2.22%
1.19%
大文字化:
|
ボリューム (24 時間):