Comparing Back to the side-by-side chart ↗
TOAGOSEI CO.,LTD.（4045.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1845.00 | 1858.50 | 1838.50 | 1849.00 | +1.40% | 190,100 |
| 2026-10-15 | 1838.50 | 1855.00 | 1813.00 | 1823.50 | -1.70% | 215,800 |
| 2026-10-14 | 1821.00 | 1857.00 | 1815.00 | 1855.00 | +2.09% | 310,900 |
| 2026-10-13 | 1791.00 | 1820.00 | 1789.50 | 1817.00 | +1.45% | 171,300 |
| 2026-10-09 | 1785.50 | 1798.50 | 1782.00 | 1791.00 | +0.00% | 136,500 |
| 2026-10-08 | 1800.00 | 1801.50 | 1777.00 | 1791.00 | -1.32% | 206,700 |
| 2026-10-07 | 1827.50 | 1835.00 | 1815.00 | 1815.00 | -0.68% | 162,900 |
| 2026-10-06 | 1832.50 | 1833.00 | 1817.00 | 1827.50 | +0.16% | 133,300 |
| 2026-10-05 | 1801.50 | 1827.00 | 1800.00 | 1824.50 | +1.81% | 218,000 |
| 2026-10-02 | 1806.00 | 1815.50 | 1792.00 | 1792.00 | -1.62% | 265,100 |
| 2026-10-01 | 1805.50 | 1825.50 | 1801.50 | 1821.50 | +0.08% | 185,500 |
| 2026-09-30 | 1817.50 | 1825.00 | 1809.00 | 1820.00 | +0.61% | 235,900 |
| 2026-09-29 | 1817.00 | 1820.00 | 1803.00 | 1809.00 | -0.74% | 223,700 |
| 2026-09-28 | 1840.50 | 1840.50 | 1821.00 | 1822.50 | -0.27% | 197,100 |
| 2026-09-25 | 1826.00 | 1840.00 | 1820.50 | 1827.50 | +0.47% | 314,700 |
| 2026-09-24 | 1810.00 | 1825.50 | 1808.00 | 1819.00 | +0.66% | 201,700 |
| 2026-09-18 | 1836.00 | 1843.50 | 1807.00 | 1807.00 | -1.53% | 242,600 |
| 2026-09-17 | 1830.00 | 1836.00 | 1822.00 | 1835.00 | +0.58% | 152,100 |
| 2026-09-16 | 1820.00 | 1824.50 | 1816.00 | 1824.50 | +1.45% | 178,200 |
| 2026-09-15 | 1799.00 | 1808.00 | 1792.50 | 1798.50 | +0.14% | 245,900 |
| 2026-09-14 | 1787.50 | 1802.00 | 1774.50 | 1796.00 | +0.20% | 358,200 |
| 2026-09-11 | 1769.50 | 1797.50 | 1762.00 | 1792.50 | -0.72% | 330,600 |
| 2026-09-10 | 1815.00 | 1819.00 | 1789.50 | 1805.50 | -0.52% | 251,500 |
| 2026-09-09 | 1777.00 | 1820.50 | 1770.00 | 1815.00 | +1.62% | 717,800 |
| 2026-09-08 | 1835.00 | 1849.00 | 1786.00 | 1786.00 | -2.30% | 418,600 |
| 2026-09-07 | 1833.50 | 1841.00 | 1822.00 | 1828.00 | -0.30% | 321,600 |
| 2026-09-04 | 1851.50 | 1878.50 | 1819.00 | 1833.50 | -1.90% | 231,000 |
| 2026-09-03 | 1883.00 | 1885.00 | 1866.50 | 1869.00 | -0.24% | 166,300 |
| 2026-09-02 | 1889.00 | 1907.00 | 1866.00 | 1873.50 | -1.55% | 289,900 |
| 2026-09-01 | 1860.00 | 1908.00 | 1859.50 | 1903.00 | +1.52% | 201,000 |
| 2026-08-31 | 1840.00 | 1878.50 | 1834.00 | 1874.50 | +1.21% | 263,500 |
| 2026-08-28 | 1860.00 | 1867.00 | 1848.00 | 1852.00 | -0.48% | 180,100 |
| 2026-08-27 | 1875.50 | 1879.00 | 1854.50 | 1861.00 | +0.00% | 130,000 |
| 2026-08-26 | 1861.50 | 1868.50 | 1852.00 | 1861.00 | -0.03% | 203,800 |
| 2026-08-25 | 1862.00 | 1874.50 | 1839.00 | 1861.50 | +1.33% | 223,600 |
| 2026-08-24 | 1849.00 | 1849.50 | 1832.50 | 1837.00 | -0.57% | 133,800 |
| 2026-08-21 | 1830.00 | 1847.50 | 1823.50 | 1847.50 | +0.54% | 121,700 |
| 2026-08-20 | 1840.50 | 1844.00 | 1825.00 | 1837.50 | +0.68% | 175,800 |
| 2026-08-19 | 1854.00 | 1854.00 | 1816.00 | 1825.00 | -2.14% | 182,700 |
| 2026-08-18 | 1869.00 | 1871.00 | 1854.00 | 1865.00 | -0.29% | 105,100 |
| 2026-08-17 | 1890.00 | 1892.50 | 1868.00 | 1870.50 | -0.45% | 131,900 |
| 2026-08-14 | 1879.00 | 1881.50 | 1863.00 | 1879.00 | +0.00% | 177,000 |
| 2026-08-13 | 1874.00 | 1881.00 | 1860.50 | 1879.00 | -0.03% | 175,500 |
| 2026-08-12 | 1900.00 | 1900.50 | 1861.50 | 1879.50 | -0.61% | 157,300 |
| 2026-08-10 | 1887.00 | 1908.00 | 1877.00 | 1891.00 | +0.21% | 208,400 |
| 2026-08-07 | 1856.50 | 1889.00 | 1849.50 | 1887.00 | +2.11% | 296,700 |
| 2026-08-06 | 1836.00 | 1863.00 | 1836.00 | 1848.00 | +0.38% | 316,300 |
| 2026-08-05 | 1829.00 | 1845.00 | 1826.50 | 1841.00 | +0.85% | 259,000 |
| 2026-08-04 | 1824.50 | 1832.50 | 1808.50 | 1825.50 | -0.38% | 291,800 |
| 2026-08-03 | 1814.00 | 1844.00 | 1787.50 | 1832.50 | +2.03% | 467,400 |
| 2026-07-31 | 1800.00 | 1848.00 | 1755.00 | 1796.00 | +0.34% | 479,500 |
| 2026-07-30 | 1785.50 | 1799.00 | 1768.00 | 1790.00 | -0.31% | 918,100 |
| 2026-07-29 | 1791.50 | 1797.50 | 1772.50 | 1795.50 | +0.45% | 287,600 |
| 2026-07-28 | 1806.50 | 1810.00 | 1780.50 | 1787.50 | -0.78% | 348,200 |
| 2026-07-27 | 1777.50 | 1804.50 | 1775.00 | 1801.50 | +1.87% | 343,200 |
| 2026-07-24 | 1750.00 | 1772.00 | 1743.00 | 1768.50 | -0.08% | 273,400 |
| 2026-07-23 | 1770.00 | 1781.50 | 1761.50 | 1770.00 | -0.06% | 223,100 |
| 2026-07-22 | 1760.50 | 1787.00 | 1757.00 | 1771.00 | +1.49% | 399,900 |
| 2026-07-21 | 1736.00 | 1749.00 | 1729.00 | 1745.00 | +1.25% | 223,000 |
| 2026-07-17 | 1733.00 | 1742.50 | 1702.00 | 1723.50 | -0.63% | 234,500 |
| 2026-07-16 | 1739.00 | 1749.50 | 1734.50 | 1734.50 | -0.60% | 167,500 |
| 2026-07-15 | 1753.00 | 1760.00 | 1739.50 | 1745.00 | +0.61% | 162,300 |
| 2026-07-14 | 1717.00 | 1734.50 | 1709.00 | 1734.50 | +1.67% | 215,300 |
| 2026-07-13 | 1739.50 | 1748.00 | 1702.50 | 1706.00 | -1.04% | 221,200 |
| 2026-07-10 | 1750.00 | 1757.50 | 1723.50 | 1724.00 | -0.89% | 254,500 |
| 2026-07-09 | 1737.00 | 1750.00 | 1735.00 | 1739.50 | +0.14% | 207,200 |
| 2026-07-08 | 1750.00 | 1761.50 | 1737.00 | 1737.00 | -1.03% | 216,300 |
| 2026-07-07 | 1792.00 | 1794.50 | 1755.00 | 1755.00 | -1.63% | 331,400 |
| 2026-07-06 | 1783.00 | 1792.00 | 1768.00 | 1784.00 | +0.73% | 241,300 |
| 2026-07-03 | 1749.00 | 1833.50 | 1745.00 | 1771.00 | +0.94% | 499,000 |
| 2026-07-02 | 1745.00 | 1762.50 | 1740.50 | 1754.50 | +1.15% | 266,700 |
| 2026-07-01 | 1760.00 | 1767.00 | 1734.50 | 1734.50 | -0.34% | 230,100 |
| 2026-06-30 | 1758.00 | 1758.00 | 1736.00 | 1740.50 | -0.74% | 219,900 |
| 2026-06-29 | 1744.50 | 1754.50 | 1731.50 | 1753.50 | -1.49% | 329,900 |
| 2026-06-26 | 1776.00 | 1789.50 | 1764.00 | 1780.00 | -0.14% | 370,100 |
| 2026-06-25 | 1783.00 | 1797.00 | 1777.50 | 1782.50 | +1.54% | 333,400 |
| 2026-06-24 | 1735.00 | 1763.50 | 1727.00 | 1755.50 | +0.75% | 259,600 |
| 2026-06-23 | 1762.00 | 1764.50 | 1740.50 | 1742.50 | -1.22% | 289,000 |
| 2026-06-22 | 1761.00 | 1778.00 | 1759.00 | 1764.00 | +0.28% | 181,600 |
| 2026-06-19 | 1775.00 | 1785.50 | 1755.00 | 1759.00 | -0.90% | 255,600 |
| 2026-06-18 | 1765.00 | 1787.50 | 1763.00 | 1775.00 | +0.94% | 295,800 |
| 2026-06-17 | 1758.50 | 1768.50 | 1749.00 | 1758.50 | -0.03% | 170,600 |
| 2026-06-16 | 1762.00 | 1770.00 | 1745.50 | 1759.00 | -0.40% | 185,200 |
| 2026-06-15 | 1755.50 | 1780.00 | 1750.00 | 1766.00 | +2.20% | 230,300 |
| 2026-06-12 | 1725.00 | 1741.50 | 1722.00 | 1728.00 | +1.26% | 260,000 |
| 2026-06-11 | 1699.00 | 1709.00 | 1683.00 | 1706.50 | +0.74% | 237,100 |
| 2026-06-10 | 1705.00 | 1713.50 | 1688.50 | 1694.00 | -0.82% | 335,700 |
| 2026-06-09 | 1731.50 | 1740.00 | 1701.00 | 1708.00 | -0.70% | 293,200 |
| 2026-06-08 | 1700.00 | 1726.00 | 1700.00 | 1720.00 | -0.66% | 381,000 |
| 2026-06-05 | 1742.00 | 1758.00 | 1728.00 | 1731.50 | -0.72% | 289,100 |
| 2026-06-04 | 1744.00 | 1752.50 | 1729.50 | 1744.00 | -0.80% | 248,800 |
| 2026-06-03 | 1750.00 | 1768.00 | 1738.00 | 1758.00 | +1.12% | 267,600 |
| 2026-06-02 | 1731.00 | 1742.50 | 1705.50 | 1738.50 | +0.20% | 386,300 |
| 2026-06-01 | 1759.00 | 1762.00 | 1727.50 | 1735.00 | -1.36% | 304,000 |
| 2026-05-29 | 1751.00 | 1782.50 | 1748.00 | 1759.00 | +0.69% | 353,800 |
| 2026-05-28 | 1734.50 | 1748.00 | 1725.00 | 1747.00 | +0.72% | 216,900 |
| 2026-05-27 | 1737.50 | 1749.00 | 1722.00 | 1734.50 | +0.09% | 247,500 |
| 2026-05-26 | 1734.50 | 1751.50 | 1731.50 | 1733.00 | +0.14% | 275,400 |
| 2026-05-25 | 1725.50 | 1745.00 | 1720.00 | 1730.50 | +0.99% | 185,900 |
| 2026-05-22 | 1710.50 | 1719.00 | 1705.00 | 1713.50 | +0.56% | 138,200 |
| 2026-05-21 | 1703.50 | 1724.00 | 1698.50 | 1704.00 | +1.10% | 227,300 |
| 2026-05-20 | 1710.00 | 1711.00 | 1681.00 | 1685.50 | -2.52% | 452,400 |
| 2026-05-19 | 1758.50 | 1765.00 | 1717.00 | 1729.00 | -1.00% | 366,200 |
| 2026-05-18 | 1747.00 | 1753.50 | 1734.50 | 1746.50 | -0.11% | 244,600 |
| 2026-05-15 | 1759.50 | 1765.00 | 1733.00 | 1748.50 | -0.82% | 266,600 |
| 2026-05-14 | 1750.00 | 1769.00 | 1747.00 | 1763.00 | +0.97% | 208,300 |
| 2026-05-13 | 1724.00 | 1747.50 | 1723.50 | 1746.00 | +0.72% | 170,900 |
| 2026-05-12 | 1736.50 | 1745.00 | 1718.00 | 1733.50 | +0.49% | 254,100 |
| 2026-05-11 | 1715.00 | 1731.50 | 1715.00 | 1725.00 | +0.35% | 239,000 |
| 2026-05-08 | 1734.50 | 1735.50 | 1707.00 | 1719.00 | -0.87% | 283,700 |
| 2026-05-07 | 1737.00 | 1767.00 | 1724.50 | 1734.00 | +1.08% | 437,300 |
| 2026-05-01 | 1698.00 | 1727.00 | 1690.00 | 1715.50 | +0.76% | 356,200 |
| 2026-04-30 | 1693.50 | 1702.50 | 1666.00 | 1702.50 | -0.96% | 608,200 |
| 2026-04-28 | 1729.50 | 1747.00 | 1663.50 | 1719.00 | +0.64% | 517,400 |
| 2026-04-27 | 1730.00 | 1744.00 | 1708.00 | 1708.00 | -2.12% | 355,600 |
| 2026-04-24 | 1798.50 | 1799.00 | 1743.50 | 1745.00 | -1.72% | 319,200 |
| 2026-04-23 | 1800.00 | 1804.00 | 1751.00 | 1775.50 | +0.88% | 445,700 |
| 2026-04-22 | 1798.50 | 1802.00 | 1748.50 | 1760.00 | -1.68% | 229,900 |
| 2026-04-21 | 1795.00 | 1801.50 | 1790.00 | 1790.00 | +0.28% | 189,100 |
| 2026-04-20 | 1804.00 | 1812.00 | 1783.50 | 1785.00 | -0.94% | 225,900 |
| 2026-04-17 | 1803.00 | 1809.50 | 1796.00 | 1802.00 | -0.08% | 259,800 |
| 2026-04-16 | 1785.00 | 1808.00 | 1783.00 | 1803.50 | +1.18% | 258,700 |
| 2026-04-15 | 1784.50 | 1804.00 | 1782.50 | 1782.50 | +0.06% | 211,400 |
| 2026-04-14 | 1784.00 | 1789.00 | 1772.50 | 1781.50 | +0.51% | 209,600 |
| 2026-04-13 | 1788.00 | 1793.00 | 1770.50 | 1772.50 | -1.03% | 419,200 |
| 2026-04-10 | 1782.50 | 1801.00 | 1780.50 | 1791.00 | +0.28% | 469,900 |
| 2026-04-09 | 1797.50 | 1803.50 | 1778.00 | 1786.00 | -0.86% | 460,500 |
| 2026-04-08 | 1802.50 | 1814.00 | 1786.00 | 1801.50 | +2.71% | 352,200 |
| 2026-04-07 | 1747.00 | 1759.50 | 1741.50 | 1754.00 | +0.95% | 190,800 |
| 2026-04-06 | 1742.50 | 1746.50 | 1735.50 | 1737.50 | -0.43% | 210,400 |
| 2026-04-03 | 1740.00 | 1747.50 | 1729.00 | 1745.00 | +0.63% | 217,800 |
| 2026-04-02 | 1763.00 | 1773.50 | 1730.00 | 1734.00 | -1.48% | 323,200 |
| 2026-04-01 | 1736.50 | 1760.00 | 1721.00 | 1760.00 | +3.07% | 245,200 |
| 2026-03-31 | 1704.00 | 1734.00 | 1701.00 | 1707.50 | -0.61% | 299,100 |
| 2026-03-30 | 1691.00 | 1719.00 | 1681.50 | 1718.00 | -0.75% | 322,900 |
| 2026-03-27 | 1725.50 | 1739.50 | 1716.00 | 1731.00 | +0.52% | 288,800 |
| 2026-03-26 | 1734.00 | 1738.50 | 1710.00 | 1722.00 | -0.75% | 232,000 |
| 2026-03-25 | 1742.00 | 1742.00 | 1724.00 | 1735.00 | +2.33% | 299,000 |
| 2026-03-24 | 1697.50 | 1702.00 | 1683.50 | 1695.50 | +2.11% | 360,700 |
| 2026-03-23 | 1670.00 | 1670.00 | 1634.50 | 1660.50 | -2.41% | 429,200 |
| 2026-03-19 | 1745.00 | 1746.50 | 1701.50 | 1701.50 | -4.28% | 405,500 |
| 2026-03-18 | 1758.00 | 1780.50 | 1753.50 | 1777.50 | +2.60% | 226,900 |
| 2026-03-17 | 1746.00 | 1759.00 | 1732.50 | 1732.50 | -0.12% | 206,400 |
| 2026-03-16 | 1730.00 | 1750.00 | 1720.00 | 1734.50 | +0.12% | 400,000 |
| 2026-03-13 | 1711.50 | 1749.00 | 1706.50 | 1732.50 | -0.20% | 1,060,000 |
| 2026-03-12 | 1780.00 | 1783.50 | 1736.00 | 1736.00 | -3.04% | 638,100 |
| 2026-03-11 | 1795.00 | 1815.00 | 1785.00 | 1790.50 | +0.28% | 358,200 |
| 2026-03-10 | 1785.00 | 1801.00 | 1770.50 | 1785.50 | +1.68% | 226,800 |
| 2026-03-09 | 1748.00 | 1768.00 | 1726.50 | 1756.00 | -3.65% | 375,500 |
| 2026-03-06 | 1812.50 | 1825.50 | 1793.00 | 1822.50 | -1.06% | 396,200 |
| 2026-03-05 | 1835.50 | 1861.50 | 1825.50 | 1842.00 | +2.93% | 272,800 |
| 2026-03-04 | 1814.00 | 1843.50 | 1768.00 | 1789.50 | -4.59% | 384,100 |
| 2026-03-03 | 1899.00 | 1911.50 | 1864.00 | 1875.50 | -1.78% | 310,500 |
| 2026-03-02 | 1897.50 | 1914.50 | 1870.00 | 1909.50 | -0.68% | 316,700 |
| 2026-02-27 | 1862.00 | 1922.50 | 1853.50 | 1922.50 | +3.39% | 536,700 |
| 2026-02-26 | 1871.50 | 1886.50 | 1856.50 | 1859.50 | -0.64% | 296,000 |
| 2026-02-25 | 1872.00 | 1883.50 | 1840.00 | 1871.50 | +0.81% | 368,600 |
| 2026-02-24 | 1831.00 | 1858.50 | 1808.50 | 1856.50 | +1.37% | 350,500 |
| 2026-02-20 | 1848.50 | 1855.00 | 1822.50 | 1831.50 | -0.68% | 316,300 |
| 2026-02-19 | 1825.00 | 1903.50 | 1813.50 | 1844.00 | +2.22% | 512,100 |
| 2026-02-18 | 1805.00 | 1813.50 | 1792.50 | 1804.00 | +1.15% | 279,200 |
| 2026-02-17 | 1789.50 | 1804.00 | 1772.00 | 1783.50 | -0.22% | 268,000 |
| 2026-02-16 | 1800.00 | 1802.00 | 1773.00 | 1787.50 | -0.03% | 375,700 |
| 2026-02-13 | 1833.00 | 1838.50 | 1768.00 | 1788.00 | -2.32% | 543,700 |
| 2026-02-12 | 1875.00 | 1911.00 | 1765.50 | 1830.50 | -2.53% | 615,900 |
| 2026-02-10 | 1880.00 | 1892.00 | 1872.00 | 1878.00 | +0.64% | 228,500 |
| 2026-02-09 | 1880.50 | 1880.50 | 1852.50 | 1866.00 | +1.22% | 179,000 |
| 2026-02-06 | 1829.50 | 1849.50 | 1817.50 | 1843.50 | +0.77% | 139,300 |
| 2026-02-05 | 1850.00 | 1852.00 | 1829.50 | 1829.50 | +0.33% | 163,000 |
| 2026-02-04 | 1806.00 | 1832.00 | 1804.50 | 1823.50 | +1.11% | 201,900 |
| 2026-02-03 | 1767.00 | 1803.50 | 1763.00 | 1803.50 | +2.47% | 173,900 |
| 2026-02-02 | 1770.00 | 1783.50 | 1758.00 | 1760.00 | +0.23% | 226,500 |
| 2026-01-30 | 1755.00 | 1763.00 | 1739.50 | 1756.00 | +0.57% | 266,500 |
| 2026-01-29 | 1730.00 | 1747.00 | 1714.00 | 1746.00 | +0.92% | 560,400 |
| 2026-01-28 | 1740.00 | 1742.00 | 1726.00 | 1730.00 | -1.90% | 259,700 |
| 2026-01-27 | 1750.50 | 1764.00 | 1735.50 | 1763.50 | +0.26% | 232,400 |
| 2026-01-26 | 1750.00 | 1769.50 | 1740.00 | 1759.00 | -1.40% | 201,400 |
| 2026-01-23 | 1778.00 | 1786.50 | 1772.00 | 1784.00 | +0.45% | 231,700 |
| 2026-01-22 | 1756.00 | 1783.00 | 1749.00 | 1776.00 | +1.54% | 236,200 |
| 2026-01-21 | 1726.00 | 1749.00 | 1718.00 | 1749.00 | +0.23% | 277,000 |
| 2026-01-20 | 1761.50 | 1770.00 | 1745.00 | 1745.00 | -1.47% | 238,400 |
| 2026-01-19 | 1765.00 | 1771.50 | 1740.00 | 1771.00 | +0.08% | 234,600 |
| 2026-01-16 | 1744.00 | 1772.00 | 1735.00 | 1769.50 | +1.11% | 224,700 |
| 2026-01-15 | 1740.00 | 1752.50 | 1736.00 | 1750.00 | +0.55% | 414,800 |
| 2026-01-14 | 1729.00 | 1749.00 | 1725.00 | 1740.50 | +1.07% | 296,900 |
| 2026-01-13 | 1723.00 | 1732.00 | 1703.50 | 1722.00 | +1.56% | 301,600 |
| 2026-01-09 | 1699.00 | 1707.00 | 1690.00 | 1695.50 | +0.41% | 209,300 |
| 2026-01-08 | 1687.00 | 1693.50 | 1676.00 | 1688.50 | +0.09% | 235,800 |
| 2026-01-07 | 1674.00 | 1693.00 | 1665.00 | 1687.00 | +0.84% | 265,500 |
| 2026-01-06 | 1662.00 | 1673.00 | 1651.50 | 1673.00 | +0.78% | 309,400 |
| 2026-01-05 | 1645.00 | 1660.00 | 1639.50 | 1660.00 | +1.13% | 354,100 |
| 2025-12-30 | 1640.00 | 1650.00 | 1633.50 | 1641.50 | +0.49% | 350,700 |
| 2025-12-29 | 1621.00 | 1641.00 | 1619.00 | 1633.50 | -1.54% | 537,200 |
| 2025-12-26 | 1656.00 | 1660.50 | 1652.50 | 1659.00 | +0.39% | 575,100 |
| 2025-12-25 | 1662.00 | 1662.50 | 1649.50 | 1652.50 | +0.36% | 221,000 |
| 2025-12-24 | 1656.00 | 1663.00 | 1646.50 | 1646.50 | -0.57% | 266,400 |
| 2025-12-23 | 1643.00 | 1660.50 | 1641.00 | 1656.00 | +0.85% | 235,000 |
| 2025-12-22 | 1640.50 | 1654.50 | 1630.00 | 1642.00 | +0.95% | 365,000 |
| 2025-12-19 | 1634.00 | 1635.00 | 1622.50 | 1626.50 | +0.40% | 418,700 |
| 2025-12-18 | 1613.50 | 1624.00 | 1609.00 | 1620.00 | +0.81% | 219,700 |
| 2025-12-17 | 1604.00 | 1611.00 | 1598.00 | 1607.00 | +0.28% | 208,300 |
| 2025-12-16 | 1630.00 | 1630.00 | 1602.00 | 1602.50 | -1.57% | 271,900 |
| 2025-12-15 | 1619.50 | 1628.50 | 1616.00 | 1628.00 | +0.59% | 264,000 |
| 2025-12-12 | 1615.00 | 1620.50 | 1606.50 | 1618.50 | +1.16% | 245,500 |
| 2025-12-11 | 1619.00 | 1628.00 | 1600.00 | 1600.00 | -0.47% | 236,300 |
| 2025-12-10 | 1618.00 | 1618.00 | 1607.50 | 1607.50 | +0.12% | 209,100 |
| 2025-12-09 | 1600.50 | 1608.00 | 1598.50 | 1605.50 | +0.31% | 301,800 |
| 2025-12-08 | 1607.00 | 1608.00 | 1599.50 | 1600.50 | +0.34% | 212,300 |
| 2025-12-05 | 1593.50 | 1600.00 | 1586.00 | 1595.00 | -0.59% | 314,900 |
| 2025-12-04 | 1591.00 | 1604.50 | 1590.50 | 1604.50 | +0.88% | 207,600 |
| 2025-12-03 | 1610.00 | 1613.00 | 1588.50 | 1590.50 | -1.06% | 325,100 |
| 2025-12-02 | 1620.00 | 1620.00 | 1606.00 | 1607.50 | -0.74% | 219,400 |
| 2025-12-01 | 1636.00 | 1636.00 | 1619.50 | 1619.50 | -0.74% | 245,600 |
| 2025-11-28 | 1629.00 | 1636.50 | 1618.50 | 1631.50 | +1.08% | 211,100 |
| 2025-11-27 | 1611.00 | 1624.00 | 1607.50 | 1614.00 | +1.61% | 250,600 |
| 2025-11-26 | 1586.00 | 1602.50 | 1585.00 | 1588.50 | +0.16% | 271,400 |
| 2025-11-25 | 1580.00 | 1586.00 | 1575.50 | 1586.00 | +0.86% | 250,200 |
| 2025-11-21 | 1546.00 | 1572.50 | 1543.50 | 1572.50 | +1.88% | 218,800 |
| 2025-11-20 | 1538.00 | 1554.00 | 1536.50 | 1543.50 | +1.15% | 171,600 |
| 2025-11-19 | 1536.00 | 1541.50 | 1523.50 | 1526.00 | -0.65% | 265,900 |
| 2025-11-18 | 1550.00 | 1553.00 | 1536.00 | 1536.00 | -1.38% | 163,400 |
| 2025-11-17 | 1561.00 | 1565.00 | 1554.50 | 1557.50 | -0.42% | 135,800 |
| 2025-11-14 | 1565.00 | 1575.50 | 1560.00 | 1564.00 | -0.70% | 181,400 |
| 2025-11-13 | 1572.00 | 1582.00 | 1570.00 | 1575.00 | +0.16% | 131,000 |
| 2025-11-12 | 1560.00 | 1576.50 | 1553.00 | 1572.50 | +1.32% | 181,100 |
| 2025-11-11 | 1563.00 | 1563.00 | 1542.50 | 1552.00 | -0.74% | 152,900 |
| 2025-11-10 | 1547.00 | 1564.50 | 1539.50 | 1563.50 | +1.82% | 281,900 |
| 2025-11-07 | 1516.00 | 1536.00 | 1514.00 | 1535.50 | +1.42% | 232,900 |
| 2025-11-06 | 1516.50 | 1532.00 | 1512.50 | 1514.00 | +0.17% | 338,700 |
| 2025-11-05 | 1505.50 | 1512.00 | 1487.00 | 1511.50 | +0.13% | 534,300 |
| 2025-11-04 | 1530.00 | 1532.00 | 1508.50 | 1509.50 | -1.34% | 610,700 |
| 2025-10-31 | 1558.00 | 1558.00 | 1520.00 | 1530.00 | -1.13% | 346,400 |
| 2025-10-30 | 1538.00 | 1551.50 | 1536.00 | 1547.50 | +0.58% | 267,800 |
| 2025-10-29 | 1561.00 | 1564.00 | 1538.00 | 1538.50 | -0.71% | 297,400 |
| 2025-10-28 | 1600.00 | 1600.00 | 1542.00 | 1549.50 | -3.25% | 586,200 |
| 2025-10-27 | 1554.50 | 1610.00 | 1546.50 | 1601.50 | +3.76% | 576,200 |
| 2025-10-24 | 1544.00 | 1553.00 | 1540.00 | 1543.50 | +0.13% | 228,200 |
| 2025-10-23 | 1520.00 | 1543.50 | 1519.00 | 1541.50 | +1.41% | 155,700 |
| 2025-10-22 | 1517.00 | 1526.00 | 1515.00 | 1520.00 | +0.20% | 175,100 |
| 2025-10-21 | 1518.50 | 1529.00 | 1515.50 | 1517.00 | +0.00% | 181,300 |
| 2025-10-20 | 1537.00 | 1537.00 | 1517.00 | 1517.00 | -0.30% | 133,000 |
| 2025-10-17 | 1526.00 | 1528.00 | 1521.00 | 1521.50 | -0.07% | 201,900 |
| 2025-10-16 | 1519.00 | 1531.00 | 1516.00 | 1522.50 | +0.86% | 270,400 |
| 2025-10-15 | 1494.00 | 1515.50 | 1487.50 | 1509.50 | +2.34% | 266,800 |
| 2025-10-14 | 1462.50 | 1486.50 | 1461.00 | 1475.00 | -1.01% | 267,400 |
| 2025-10-10 | 1518.50 | 1530.00 | 1490.00 | 1490.00 | -2.87% | 214,200 |
| 2025-10-09 | 1521.00 | 1536.00 | 1520.50 | 1534.00 | +0.72% | 171,100 |
| 2025-10-08 | 1532.50 | 1546.50 | 1521.50 | 1523.00 | -0.46% | 181,500 |
| 2025-10-07 | 1509.00 | 1538.00 | 1505.00 | 1530.00 | +1.32% | 214,900 |
| 2025-10-06 | 1520.50 | 1525.50 | 1504.50 | 1510.00 | +0.73% | 238,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：11月（+8.08%）。最も弱い月：3月（-5.17%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
TOAGOSEI CO.,LTD.（4045.T）の直近終値は？
2026-10-16 時点で 1849.00。Closelookデータレイクの日次価格記録より。
4045.T の52週高値・安値は？
直近52週間で高値 1922.50、安値 1487.00（2026-10-16 時点）。
TOAGOSEI CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、4045.T の最も強い月は 11月（平均 +8.08%）、最も弱い月は 3月（平均 -5.17%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。