ストックスクリーナーアプリを入手
43.79
2.90%
-1.31
アフターアワーズ：
44.00
0.21
+0.48%
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 |
|---|---|---|---|---|---|
| 2025-09-02 | $44.47 | $43.29 | $1.18 | 8,637,650.0 | -2.90% |
| 2025-08-29 | $45.64 | $44.56 | $1.08 | 4,185,015.0 | +0.33% |
| 2025-08-28 | $45.36 | $44.01 | $1.35 | 6,276,902.0 | +2.49% |
| 2025-08-27 | $44.79 | $43.74 | $1.05 | 6,915,995.0 | -0.05% |
| 2025-08-26 | $43.95 | $43.15 | $0.80 | 9,219,900.0 | +0.87% |
| 2025-08-25 | $44.20 | $43.38 | $0.82 | 4,800,043.0 | -1.14% |
| 2025-08-22 | $44.25 | $42.51 | $1.74 | 5,372,581.0 | +3.29% |
| 2025-08-21 | $42.64 | $41.56 | $1.08 | 5,514,312.0 | +0.45% |
| 2025-08-20 | $42.71 | $41.21 | $1.50 | 10,058,652.0 | +0.95% |
| 2025-08-19 | $42.80 | $41.70 | $1.10 | 5,526,705.0 | -1.15% |
| 2025-08-18 | $43.20 | $42.25 | $0.95 | 8,259,949.0 | -1.51% |
| 2025-08-15 | $43.30 | $42.73 | $0.5699 | 4,642,773.0 | +0.35% |
| 2025-08-14 | $43.84 | $42.41 | $1.43 | 5,874,642.0 | -3.00% |
| 2025-08-13 | $44.56 | $42.59 | $1.97 | 10,587,669.0 | +0.59% |
| 2025-08-12 | $44.20 | $43.00 | $1.20 | 4,765,920.0 | +1.87% |
| 2025-08-11 | $44.28 | $43.06 | $1.22 | 7,882,676.0 | +0.42% |
| 2025-08-08 | $46.11 | $43.04 | $3.07 | 9,031,210.0 | -5.55% |
| 2025-08-07 | $46.81 | $44.17 | $2.64 | 11,199,272.0 | -0.72% |
| 2025-08-06 | $46.47 | $43.11 | $3.36 | 21,513,517.0 | -3.71% |
| 2025-08-05 | $49.66 | $47.61 | $2.05 | 14,038,924.0 | -3.23% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $44.47 | $43.29 | $1.18 | 17,275,300.0 | -2.90% |
| 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% |
9.41%
大文字化:
|
ボリューム (24 時間):