ストックスクリーナーアプリを入手
34.42
0.19%
-0.0595
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 |
|---|---|---|---|---|---|
| 2025-12-02 | $34.83 | $34.30 | $0.53 | 160,227.0 | -0.12% |
| 2025-12-01 | $34.95 | $33.97 | $0.9793 | 6,419,240.0 | +0.50% |
| 2025-11-28 | $34.40 | $33.81 | $0.59 | 3,310,962.0 | +1.94% |
| 2025-11-26 | $33.84 | $33.33 | $0.51 | 6,605,182.0 | +0.84% |
| 2025-11-25 | $33.93 | $33.08 | $0.855 | 11,000,943.0 | -0.66% |
| 2025-11-24 | $34.66 | $33.37 | $1.29 | 7,382,645.0 | -1.38% |
| 2025-11-21 | $34.67 | $32.78 | $1.89 | 11,486,467.0 | +4.14% |
| 2025-11-20 | $34.10 | $32.15 | $1.95 | 11,566,050.0 | -1.06% |
| 2025-11-19 | $34.23 | $32.51 | $1.72 | 9,985,285.0 | -2.34% |
| 2025-11-18 | $34.72 | $33.63 | $1.09 | 10,389,565.0 | -2.79% |
| 2025-11-17 | $36.15 | $34.09 | $2.06 | 7,964,961.0 | -3.31% |
| 2025-11-14 | $37.58 | $35.80 | $1.78 | 8,818,647.0 | -2.21% |
| 2025-11-13 | $37.64 | $36.40 | $1.24 | 7,252,129.0 | -4.25% |
| 2025-11-12 | $38.64 | $37.56 | $1.08 | 5,909,207.0 | +1.64% |
| 2025-11-11 | $38.39 | $37.26 | $1.13 | 4,642,595.0 | -1.20% |
| 2025-11-10 | $38.61 | $36.33 | $2.28 | 8,853,740.0 | +3.19% |
| 2025-11-07 | $37.05 | $35.52 | $1.53 | 7,294,226.0 | +1.70% |
| 2025-11-06 | $39.67 | $36.35 | $3.32 | 11,373,242.0 | -6.77% |
| 2025-11-05 | $39.43 | $36.56 | $2.87 | 19,286,085.0 | +9.48% |
| 2025-11-04 | $36.27 | $34.39 | $1.88 | 11,981,043.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $34.95 | $33.97 | $0.9793 | 6,579,467.0 | +0.38% |
| 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% |
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% |
1.03%
大文字化:
|
ボリューム (24 時間):