ストックスクリーナーアプリを入手
32.75
8.77%
-2.93
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $33.72 | $31.63 | $2.09 | 5,956,371.0 | -8.25% |
| 2025-04-02 | $35.93 | $33.20 | $2.73 | 6,608,214.0 | +4.14% |
| 2025-04-01 | $34.42 | $32.79 | $1.63 | 5,259,538.0 | +3.29% |
| 2025-03-31 | $33.67 | $32.02 | $1.65 | 5,336,383.0 | -1.22% |
| 2025-03-28 | $35.60 | $33.23 | $2.37 | 6,439,008.0 | -5.06% |
| 2025-03-27 | $35.83 | $34.55 | $1.28 | 3,886,556.0 | -1.67% |
| 2025-03-26 | $37.06 | $35.58 | $1.48 | 6,183,837.0 | -1.05% |
| 2025-03-25 | $36.88 | $35.92 | $0.96 | 5,838,414.0 | +0.55% |
| 2025-03-24 | $36.35 | $34.72 | $1.63 | 5,989,618.0 | +2.73% |
| 2025-03-21 | $35.61 | $34.83 | $0.78 | 6,782,493.0 | -1.92% |
| 2025-03-20 | $36.08 | $34.65 | $1.43 | 7,351,209.0 | +2.22% |
| 2025-03-19 | $35.56 | $33.59 | $1.97 | 5,699,607.0 | +3.88% |
| 2025-03-18 | $34.75 | $33.17 | $1.58 | 6,557,440.0 | -2.99% |
| 2025-03-17 | $35.14 | $34.00 | $1.14 | 4,662,536.0 | +1.07% |
| 2025-03-14 | $34.48 | $32.92 | $1.56 | 7,216,740.0 | +5.67% |
| 2025-03-13 | $34.60 | $32.28 | $2.32 | 8,850,631.0 | -6.24% |
| 2025-03-12 | $35.01 | $33.60 | $1.41 | 5,135,196.0 | +3.98% |
| 2025-03-11 | $34.21 | $32.66 | $1.55 | 6,907,885.0 | -0.12% |
| 2025-03-10 | $33.88 | $32.17 | $1.71 | 10,227,910.0 | -3.54% |
| 2025-03-07 | $34.94 | $32.18 | $2.76 | 10,795,254.0 | +1.76% |
| 2025-03-06 | $36.14 | $33.76 | $2.38 | 7,425,434.0 | -6.44% |
| 2025-03-05 | $36.72 | $34.83 | $1.89 | 6,224,297.0 | +3.67% |
| 2025-03-04 | $35.69 | $35.05 | $0.6353 | 1,822,710.0 | -4.45% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $35.93 | $31.63 | $4.30 | 17,824,123.0 | -1.31% |
| 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% |
3.40%
大文字化:
|
ボリューム (24 時間):