ストックスクリーナーアプリを入手
28.54
2.96%
-0.87
プレマーケット:
28.96
0.42
+1.47%
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $29.46 | $28.12 | $1.34 | 14,288,480.0 | -2.96% |
| 2026-05-04 | $30.36 | $29.05 | $1.31 | 11,311,950.0 | +1.03% |
| 2026-05-01 | $29.63 | $28.79 | $0.84 | 7,938,758.0 | +2.07% |
| 2026-04-30 | $28.84 | $27.84 | $1.00 | 7,415,504.0 | -0.35% |
| 2026-04-29 | $29.06 | $28.44 | $0.62 | 5,830,279.0 | -1.28% |
| 2026-04-28 | $29.42 | $28.48 | $0.945 | 7,326,147.0 | +1.19% |
| 2026-04-27 | $29.45 | $28.59 | $0.8543 | 8,084,369.0 | -1.34% |
| 2026-04-24 | $29.07 | $27.70 | $1.38 | 12,283,902.0 | +4.01% |
| 2026-04-23 | $29.08 | $27.41 | $1.67 | 8,964,271.0 | -5.23% |
| 2026-04-22 | $29.47 | $28.85 | $0.62 | 5,779,147.0 | +2.76% |
| 2026-04-21 | $29.66 | $28.44 | $1.21 | 7,795,502.0 | -1.75% |
| 2026-04-20 | $29.43 | $28.77 | $0.665 | 7,594,545.0 | +0.34% |
| 2026-04-17 | $29.20 | $28.67 | $0.53 | 8,641,015.0 | +2.04% |
| 2026-04-16 | $29.27 | $28.36 | $0.905 | 7,672,567.0 | +1.21% |
| 2026-04-15 | $28.23 | $27.06 | $1.17 | 8,410,281.0 | +3.91% |
| 2026-04-14 | $28.18 | $26.90 | $1.28 | 8,167,549.0 | -0.18% |
| 2026-04-13 | $27.28 | $25.36 | $1.93 | 12,227,749.0 | +6.89% |
| 2026-04-10 | $26.19 | $24.89 | $1.30 | 11,669,959.0 | -2.16% |
| 2026-04-09 | $26.00 | $24.80 | $1.20 | 9,910,685.0 | -0.95% |
| 2026-04-08 | $27.86 | $26.06 | $1.80 | 7,559,409.0 | +0.92% |
| 2026-04-07 | $27.20 | $25.94 | $1.26 | 6,792,347.0 | -3.89% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $30.36 | $28.12 | $2.24 | 47,827,668.0 | +0.07% |
| 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% |
0.90%
0.76%
大文字化:
|
ボリューム (24 時間):