トゥエンティーフォーセブンホールディングス(7074)の株価時系列情報
トゥエンティーフォーセブンホールディングス(7074)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/05 | 249 | 253 | 248 | 253 | 14,800 |
| 2025/08/04 | 255 | 255 | 249 | 252 | 13,900 |
| 2025/08/01 | 250 | 252 | 249 | 252 | 10,300 |
| 2025/07/31 | 255 | 256 | 251 | 251 | 17,400 |
| 2025/07/30 | 252 | 256 | 251 | 254 | 16,500 |
| 2025/07/29 | 262 | 262 | 251 | 253 | 36,000 |
| 2025/07/28 | 259 | 261 | 259 | 261 | 6,000 |
| 2025/07/25 | 258 | 260 | 258 | 258 | 7,200 |
| 2025/07/24 | 258 | 262 | 258 | 259 | 7,300 |
| 2025/07/23 | 261 | 262 | 257 | 257 | 33,400 |
| 2025/07/22 | 257 | 263 | 257 | 260 | 26,500 |
| 2025/07/18 | 261 | 265 | 258 | 258 | 24,100 |
| 2025/07/17 | 265 | 265 | 259 | 261 | 23,500 |
| 2025/07/16 | 256 | 265 | 253 | 265 | 52,500 |
| 2025/07/15 | 269 | 275 | 264 | 264 | 57,100 |
| 2025/07/14 | 269 | 271 | 262 | 267 | 37,700 |
| 2025/07/11 | 265 | 269 | 263 | 269 | 26,100 |
| 2025/07/10 | 254 | 266 | 254 | 264 | 89,500 |
| 2025/07/09 | 257 | 266 | 256 | 261 | 53,100 |
| 2025/07/08 | 258 | 264 | 258 | 264 | 7,700 |
| 2025/07/07 | 266 | 266 | 259 | 262 | 11,700 |
| 2025/07/04 | 258 | 262 | 255 | 260 | 37,200 |
| 2025/07/03 | 261 | 264 | 254 | 260 | 18,100 |
| 2025/07/02 | 266 | 271 | 258 | 263 | 37,100 |
| 2025/07/01 | 269 | 270 | 264 | 267 | 25,000 |
| 2025/06/30 | 265 | 271 | 264 | 265 | 36,600 |
| 2025/06/27 | 266 | 269 | 262 | 266 | 34,400 |
| 2025/06/26 | 268 | 268 | 258 | 262 | 74,400 |
| 2025/06/25 | 279 | 279 | 256 | 261 | 231,000 |
| 2025/06/24 | 284 | 284 | 276 | 280 | 49,100 |
| 2025/06/23 | 295 | 305 | 279 | 280 | 261,200 |
| 2025/06/20 | 300 | 315 | 293 | 300 | 152,800 |
| 2025/06/19 | 293 | 317 | 289 | 294 | 283,300 |
| 2025/06/18 | 291 | 294 | 287 | 288 | 19,000 |
| 2025/06/17 | 286 | 295 | 282 | 291 | 50,500 |
| 2025/06/16 | 283 | 288 | 283 | 287 | 24,400 |
| 2025/06/13 | 288 | 288 | 281 | 282 | 17,000 |
| 2025/06/12 | 282 | 288 | 282 | 286 | 22,800 |
| 2025/06/11 | 280 | 284 | 279 | 281 | 13,800 |
| 2025/06/10 | 280 | 282 | 278 | 280 | 35,900 |
| 2025/06/09 | 287 | 287 | 273 | 275 | 65,000 |
| 2025/06/06 | 296 | 296 | 283 | 283 | 57,200 |
| 2025/06/05 | 292 | 299 | 288 | 296 | 41,000 |
| 2025/06/04 | 296 | 296 | 288 | 292 | 50,600 |
| 2025/06/03 | 300 | 302 | 290 | 291 | 62,900 |
| 2025/06/02 | 292 | 306 | 283 | 298 | 277,100 |
| 2025/05/30 | 292 | 302 | 290 | 292 | 75,300 |
| 2025/05/29 | 292 | 296 | 291 | 294 | 23,100 |
| 2025/05/28 | 295 | 299 | 290 | 291 | 63,600 |
| 2025/05/27 | 291 | 299 | 288 | 291 | 111,500 |
| 2025/05/26 | 294 | 306 | 291 | 292 | 156,300 |
| 2025/05/23 | 289 | 350 | 287 | 302 | 2,412,200 |
| 2025/05/22 | 277 | 285 | 275 | 281 | 71,600 |
| 2025/05/21 | 287 | 295 | 277 | 278 | 130,400 |
| 2025/05/20 | 271 | 309 | 271 | 281 | 946,900 |
| 2025/05/19 | 278 | 279 | 271 | 274 | 77,700 |
| 2025/05/16 | 279 | 312 | 272 | 275 | 2,349,600 |
| 2025/05/15 | 284 | 287 | 273 | 287 | 163,700 |
| 2025/05/14 | 328 | 358 | 281 | 292 | 1,502,200 |
| 2025/05/13 | 262 | 339 | 262 | 301 | 2,193,600 |
| 2025/05/12 | 253 | 260 | 251 | 259 | 13,200 |
| 2025/05/09 | 256 | 260 | 256 | 258 | 4,500 |
| 2025/05/08 | 258 | 260 | 254 | 255 | 10,800 |
| 2025/05/07 | 255 | 259 | 251 | 257 | 19,300 |
| 2025/05/02 | 262 | 262 | 254 | 255 | 16,500 |
| 2025/05/01 | 266 | 267 | 261 | 262 | 10,400 |
| 2025/04/30 | 278 | 278 | 265 | 266 | 24,500 |
| 2025/04/28 | 267 | 284 | 266 | 275 | 41,400 |
| 2025/04/25 | 274 | 274 | 266 | 266 | 21,300 |
| 2025/04/24 | 273 | 273 | 266 | 268 | 19,100 |
| 2025/04/23 | 275 | 276 | 269 | 269 | 27,100 |
| 2025/04/22 | 268 | 275 | 265 | 275 | 15,000 |
| 2025/04/21 | 266 | 268 | 262 | 267 | 22,300 |
| 2025/04/18 | 259 | 267 | 251 | 262 | 73,000 |
| 2025/04/17 | 268 | 290 | 253 | 256 | 351,900 |
| 2025/04/16 | 269 | 285 | 262 | 267 | 57,700 |
| 2025/04/15 | 253 | 274 | 253 | 266 | 41,000 |
| 2025/04/14 | 271 | 271 | 249 | 261 | 83,100 |
| 2025/04/11 | 255 | 268 | 229 | 264 | 255,700 |
| 2025/04/10 | 260 | 267 | 248 | 255 | 66,200 |
| 2025/04/09 | 246 | 248 | 229 | 238 | 49,800 |
| 2025/04/08 | 241 | 259 | 238 | 254 | 74,000 |
| 2025/04/07 | 207 | 251 | 207 | 217 | 215,400 |
| 2025/04/04 | 274 | 290 | 230 | 255 | 103,000 |
| 2025/04/03 | 283 | 294 | 280 | 282 | 27,400 |
| 2025/04/02 | 300 | 300 | 291 | 291 | 13,500 |
| 2025/04/01 | 307 | 322 | 286 | 290 | 58,200 |
| 2025/03/31 | 307 | 310 | 299 | 301 | 27,400 |
| 2025/03/28 | 321 | 326 | 306 | 312 | 32,200 |
| 2025/03/27 | 329 | 331 | 315 | 317 | 63,800 |
| 2025/03/26 | 332 | 333 | 321 | 325 | 53,600 |
| 2025/03/25 | 335 | 339 | 331 | 331 | 13,500 |
| 2025/03/24 | 338 | 340 | 330 | 330 | 24,500 |
| 2025/03/21 | 338 | 346 | 337 | 337 | 41,800 |
| 2025/03/19 | 341 | 356 | 336 | 340 | 99,800 |
| 2025/03/18 | 341 | 361 | 336 | 337 | 73,900 |
| 2025/03/17 | 341 | 346 | 336 | 337 | 31,700 |
| 2025/03/14 | 349 | 349 | 340 | 340 | 50,300 |
| 2025/03/13 | 348 | 365 | 342 | 349 | 125,700 |
| 2025/03/12 | 350 | 356 | 342 | 342 | 46,600 |
| 2025/03/11 | 327 | 357 | 320 | 357 | 100,200 |
| 2025/03/10 | 323 | 330 | 318 | 327 | 33,100 |
| 2025/03/07 | 330 | 331 | 321 | 321 | 34,400 |
| 2025/03/06 | 339 | 342 | 325 | 330 | 72,000 |
| 2025/03/05 | 335 | 347 | 334 | 339 | 32,100 |
| 2025/03/04 | 350 | 353 | 340 | 340 | 37,900 |
| 2025/03/03 | 347 | 360 | 347 | 349 | 72,900 |
| 2025/02/28 | 366 | 373 | 335 | 346 | 157,000 |
| 2025/02/27 | 369 | 376 | 356 | 361 | 105,900 |
| 2025/02/26 | 388 | 405 | 365 | 366 | 127,000 |
| 2025/02/25 | 369 | 393 | 354 | 383 | 124,600 |
| 2025/02/21 | 380 | 411 | 363 | 368 | 299,800 |
| 2025/02/20 | 397 | 411 | 385 | 386 | 203,100 |
| 2025/02/19 | 396 | 452 | 381 | 405 | 1,313,400 |
| 2025/02/18 | 356 | 398 | 356 | 393 | 431,500 |
| 2025/02/17 | 372 | 382 | 351 | 351 | 249,700 |
| 2025/02/14 | 351 | 383 | 351 | 373 | 280,300 |
| 2025/02/13 | 329 | 358 | 324 | 354 | 207,600 |
| 2025/02/12 | 339 | 354 | 326 | 330 | 158,000 |
| 2025/02/10 | 321 | 329 | 316 | 316 | 81,300 |
| 2025/02/07 | 339 | 342 | 320 | 325 | 87,700 |
| 2025/02/06 | 337 | 346 | 336 | 337 | 38,600 |
| 2025/02/05 | 343 | 356 | 337 | 337 | 158,200 |
| 2025/02/04 | 322 | 341 | 322 | 341 | 115,100 |
| 2025/02/03 | 311 | 332 | 306 | 319 | 151,600 |
| 2025/01/31 | 335 | 345 | 314 | 315 | 280,900 |
| 2025/01/30 | 347 | 347 | 328 | 337 | 182,200 |
| 2025/01/29 | 346 | 368 | 337 | 347 | 272,000 |
| 2025/01/28 | 350 | 359 | 339 | 344 | 138,900 |
| 2025/01/27 | 386 | 390 | 352 | 352 | 365,100 |
| 2025/01/24 | 375 | 410 | 360 | 370 | 1,133,800 |
| 2025/01/23 | 346 | 422 | 346 | 391 | 2,597,000 |
| 2025/01/22 | 338 | 375 | 338 | 347 | 677,300 |
| 2025/01/21 | 327 | 398 | 322 | 338 | 1,938,700 |
| 2025/01/20 | 313 | 340 | 309 | 326 | 484,100 |
| 2025/01/17 | 322 | 328 | 304 | 313 | 262,000 |
| 2025/01/16 | 347 | 358 | 322 | 323 | 638,100 |
| 2025/01/15 | 336 | 380 | 327 | 365 | 943,500 |
| 2025/01/14 | 334 | 336 | 316 | 331 | 425,500 |
| 2025/01/10 | 347 | 413 | 341 | 350 | 3,723,700 |
| 2025/01/09 | 320 | 347 | 308 | 339 | 495,500 |
| 2025/01/08 | 322 | 373 | 321 | 336 | 1,182,600 |
| 2025/01/07 | 390 | 392 | 347 | 351 | 1,678,800 |
| 2025/01/06 | 324 | 404 | 324 | 404 | 3,998,400 |
| 2024/12/30 | 286 | 364 | 267 | 324 | 5,379,500 |
| 2024/12/27 | 217 | 297 | 213 | 290 | 4,500,500 |
| 2024/12/26 | 214 | 221 | 208 | 217 | 106,700 |
| 2024/12/25 | 216 | 223 | 209 | 216 | 136,200 |
| 2024/12/24 | 242 | 242 | 214 | 218 | 315,200 |
| 2024/12/23 | 230 | 243 | 226 | 241 | 297,200 |
| 2024/12/20 | 222 | 240 | 220 | 227 | 439,000 |
| 2024/12/19 | 214 | 228 | 212 | 221 | 224,000 |
| 2024/12/18 | 213 | 220 | 211 | 216 | 134,100 |
| 2024/12/17 | 212 | 236 | 206 | 212 | 333,400 |
| 2024/12/16 | 216 | 217 | 211 | 215 | 146,800 |
| 2024/12/13 | 207 | 242 | 206 | 219 | 906,500 |
| 2024/12/12 | 208 | 208 | 201 | 205 | 52,300 |
| 2024/12/11 | 204 | 209 | 203 | 205 | 56,500 |
| 2024/12/10 | 200 | 210 | 199 | 203 | 72,500 |
| 2024/12/09 | 205 | 210 | 200 | 202 | 98,500 |
| 2024/12/06 | 198 | 229 | 195 | 205 | 510,500 |
| 2024/12/05 | 206 | 207 | 196 | 198 | 135,300 |
| 2024/12/04 | 211 | 212 | 204 | 205 | 137,900 |
| 2024/12/03 | 214 | 259 | 210 | 213 | 1,410,000 |
| 2024/12/02 | 214 | 214 | 209 | 211 | 93,900 |
| 2024/11/29 | 221 | 229 | 212 | 214 | 160,000 |
| 2024/11/28 | 229 | 234 | 222 | 224 | 194,600 |
| 2024/11/27 | 256 | 270 | 225 | 227 | 451,600 |
| 2024/11/26 | 261 | 270 | 248 | 253 | 241,400 |
| 2024/11/25 | 270 | 283 | 260 | 269 | 737,300 |
| 2024/11/22 | 332 | 364 | 271 | 280 | 3,873,300 |
| 2024/11/21 | 222 | 300 | 208 | 300 | 3,268,200 |
| 2024/11/20 | 232 | 238 | 220 | 220 | 180,500 |
| 2024/11/19 | 232 | 254 | 217 | 226 | 586,400 |
| 2024/11/18 | 238 | 293 | 224 | 233 | 2,230,300 |
| 2024/11/15 | 194 | 247 | 192 | 222 | 2,002,900 |
| 2024/11/14 | 200 | 212 | 183 | 197 | 726,100 |
| 2024/11/13 | 181 | 234 | 181 | 199 | 1,863,000 |
| 2024/11/12 | 181 | 190 | 176 | 184 | 211,300 |
| 2024/11/11 | 169 | 184 | 168 | 173 | 158,500 |
| 2024/11/08 | 168 | 171 | 167 | 168 | 27,000 |
| 2024/11/07 | 170 | 170 | 167 | 167 | 37,600 |
| 2024/11/06 | 171 | 173 | 168 | 170 | 31,000 |
| 2024/11/05 | 168 | 172 | 164 | 172 | 26,600 |
| 2024/11/01 | 168 | 168 | 166 | 167 | 15,200 |
| 2024/10/31 | 172 | 172 | 164 | 168 | 90,700 |
| 2024/10/30 | 175 | 175 | 170 | 171 | 50,300 |
| 2024/10/29 | 174 | 175 | 172 | 173 | 57,600 |
| 2024/10/28 | 177 | 179 | 170 | 172 | 234,100 |
| 2024/10/25 | 210 | 210 | 180 | 181 | 1,404,100 |
| 2024/10/24 | 177 | 180 | 177 | 178 | 13,000 |
| 2024/10/23 | 179 | 183 | 174 | 178 | 15,900 |
| 2024/10/22 | 181 | 182 | 178 | 179 | 7,900 |
| 2024/10/21 | 174 | 181 | 174 | 179 | 13,300 |
| 2024/10/18 | 175 | 178 | 174 | 177 | 17,300 |
| 2024/10/17 | 174 | 175 | 172 | 175 | 18,600 |
| 2024/10/16 | 175 | 175 | 171 | 172 | 51,400 |
| 2024/10/15 | 178 | 182 | 176 | 180 | 79,800 |
| 2024/10/11 | 190 | 195 | 180 | 181 | 231,600 |
| 2024/10/10 | 179 | 229 | 177 | 183 | 1,089,300 |