ストックスクリーナーアプリを入手
26.99
1.96%
-0.54
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 |
|---|---|---|---|---|---|
| 2024-05-17 | $27.71 | $26.62 | $1.09 | 7,796,701.0 | -1.96% |
| 2024-05-16 | $27.90 | $27.33 | $0.57 | 6,690,635.0 | -0.65% |
| 2024-05-15 | $27.87 | $27.18 | $0.695 | 8,152,691.0 | +2.03% |
| 2024-05-14 | $27.70 | $26.95 | $0.75 | 6,168,852.0 | +0.52% |
| 2024-05-13 | $27.50 | $26.65 | $0.85 | 9,508,395.0 | +0.71% |
| 2024-05-10 | $27.42 | $26.62 | $0.796 | 6,620,273.0 | +0.04% |
| 2024-05-09 | $27.57 | $26.54 | $1.03 | 14,876,946.0 | +0.00% |
| 2024-05-08 | $27.31 | $24.83 | $2.48 | 24,702,513.0 | +13.02% |
| 2024-05-07 | $24.08 | $23.21 | $0.87 | 13,451,228.0 | +0.72% |
| 2024-05-06 | $23.59 | $22.83 | $0.765 | 6,619,862.0 | +3.61% |
| 2024-05-03 | $24.27 | $22.65 | $1.62 | 6,180,327.0 | -2.74% |
| 2024-05-02 | $23.45 | $22.47 | $0.985 | 6,264,676.0 | +1.65% |
| 2024-05-01 | $23.61 | $22.62 | $0.99 | 6,800,870.0 | -2.67% |
| 2024-04-30 | $24.20 | $23.58 | $0.62 | 3,901,508.0 | -1.29% |
| 2024-04-29 | $24.58 | $23.67 | $0.9068 | 5,294,246.0 | +0.13% |
| 2024-04-26 | $23.98 | $23.09 | $0.90 | 6,372,808.0 | +3.42% |
| 2024-04-25 | $23.22 | $22.37 | $0.85 | 5,220,228.0 | +0.22% |
| 2024-04-24 | $23.41 | $22.75 | $0.66 | 4,496,554.0 | -0.52% |
| 2024-04-23 | $23.39 | $22.28 | $1.11 | 5,972,221.0 | +4.70% |
| 2024-04-22 | $22.17 | $21.53 | $0.64 | 7,666,771.0 | +2.45% |
| 2024-04-19 | $22.35 | $21.61 | $0.74 | 5,010,790.0 | -2.57% |
| 2024-04-18 | $22.75 | $22.10 | $0.655 | 4,263,078.0 | -2.46% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $27.90 | $22.47 | $5.43 | 131,630,670.0 | +14.22% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $21.30 | $16.34 | $4.96 | 95,094,799.0 | -1.80% |
| 2022-11 | $23.00 | $17.03 | $5.97 | 164,132,470.0 | -16.89% |
| 2022-10 | $23.00 | $16.06 | $6.94 | 105,654,916.0 | +32.12% |
| 2022-09 | $22.46 | $16.70 | $5.77 | 109,232,325.0 | -11.67% |
| 2022-08 | $21.76 | $14.66 | $7.10 | 146,956,161.0 | +18.46% |
| 2022-07 | $16.44 | $13.15 | $3.29 | 75,295,568.0 | +23.49% |
| 2022-06 | $17.67 | $12.15 | $5.52 | 157,450,465.0 | -20.32% |
| 2022-05 | $19.94 | $11.91 | $8.03 | 140,854,697.0 | -12.83% |
| 2022-04 | $24.36 | $17.92 | $6.44 | 97,022,496.0 | -14.27% |
| 2022-03 | $23.05 | $15.82 | $7.23 | 111,675,038.0 | +5.90% |
| 2022-02 | $30.60 | $16.60 | $14.00 | 94,749,037.0 | -10.31% |
| 2022-01 | $35.55 | $18.72 | $16.83 | 77,310,282.0 | -34.08% |
0.24%
0.10%
大文字化:
|
ボリューム (24 時間):