ストックスクリーナーアプリを入手
44.62
3.44%
1.265
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 |
|---|---|---|---|---|---|
| 2025-06-25 | $45.14 | $44.32 | $0.82 | 320,837.0 | -0.22% |
| 2025-06-24 | $45.11 | $43.80 | $1.31 | 9,012,605.0 | +3.02% |
| 2025-06-23 | $43.52 | $41.59 | $1.93 | 5,893,453.0 | +2.38% |
| 2025-06-20 | $42.85 | $42.03 | $0.82 | 6,166,852.0 | -0.54% |
| 2025-06-18 | $43.33 | $42.01 | $1.32 | 4,366,353.0 | +0.28% |
| 2025-06-17 | $43.01 | $42.01 | $0.9976 | 3,581,153.0 | -0.40% |
| 2025-06-16 | $42.86 | $41.59 | $1.27 | 4,417,483.0 | +2.62% |
| 2025-06-13 | $42.45 | $41.12 | $1.32 | 6,242,593.0 | -2.35% |
| 2025-06-12 | $43.24 | $42.34 | $0.90 | 3,515,065.0 | -1.60% |
| 2025-06-11 | $43.99 | $42.92 | $1.07 | 4,503,903.0 | -0.28% |
| 2025-06-10 | $44.03 | $42.29 | $1.74 | 4,599,684.0 | -0.23% |
| 2025-06-09 | $45.24 | $43.44 | $1.80 | 5,079,492.0 | -1.27% |
| 2025-06-06 | $44.12 | $43.17 | $0.95 | 5,602,732.0 | +2.78% |
| 2025-06-05 | $44.34 | $41.70 | $2.64 | 9,193,020.0 | +2.34% |
| 2025-06-04 | $41.92 | $41.13 | $0.79 | 4,750,169.0 | +0.50% |
| 2025-06-03 | $43.47 | $41.22 | $2.25 | 8,434,853.0 | -3.16% |
| 2025-06-02 | $43.18 | $41.57 | $1.61 | 6,504,195.0 | +1.92% |
| 2025-05-30 | $42.23 | $41.10 | $1.13 | 10,953,261.0 | -0.14% |
| 2025-05-29 | $43.05 | $41.95 | $1.10 | 5,316,548.0 | +0.28% |
| 2025-05-28 | $42.75 | $41.88 | $0.8691 | 6,009,302.0 | -1.45% |
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。
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 |
|---|---|---|---|---|---|
| 2025-06 | $45.24 | $41.12 | $4.12 | 92,184,442.0 | +5.67% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $19.17 | $14.45 | $4.72 | 171,292,678.0 | +22.80% |
| 2023-11 | $18.06 | $13.77 | $4.29 | 235,981,095.0 | -7.00% |
| 2023-10 | $18.94 | $15.53 | $3.42 | 168,405,321.0 | -14.63% |
| 2023-09 | $22.88 | $18.29 | $4.59 | 122,762,055.0 | -15.52% |
| 2023-08 | $24.37 | $19.78 | $4.59 | 168,809,156.0 | +0.45% |
| 2023-07 | $27.00 | $21.06 | $5.94 | 168,417,013.0 | -2.22% |
| 2023-06 | $23.75 | $20.31 | $3.44 | 145,856,684.0 | +7.63% |
| 2023-05 | $22.21 | $16.98 | $5.24 | 167,805,030.0 | +15.22% |
| 2023-04 | $18.37 | $16.09 | $2.28 | 84,481,190.0 | +2.54% |
| 2023-03 | $19.30 | $15.77 | $3.53 | 147,082,811.0 | -6.18% |
| 2023-02 | $26.04 | $18.61 | $7.43 | 172,891,589.0 | -15.19% |
| 2023-01 | $23.07 | $17.02 | $6.05 | 88,251,040.0 | +23.74% |
2.70%
大文字化:
|
ボリューム (24 時間):