トゥエンティーフォーセブン(7074)の株価時系列情報
トゥエンティーフォーセブン(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 |
|---|---|---|---|---|---|
| 2024/07/26 | 267 | 277 | 267 | 275 | 5,900 |
| 2024/07/25 | 284 | 285 | 260 | 274 | 16,200 |
| 2024/07/24 | 293 | 293 | 285 | 290 | 5,400 |
| 2024/07/23 | 287 | 293 | 284 | 293 | 6,400 |
| 2024/07/22 | 284 | 290 | 284 | 286 | 3,500 |
| 2024/07/19 | 293 | 298 | 280 | 284 | 15,700 |
| 2024/07/18 | 291 | 295 | 291 | 293 | 2,700 |
| 2024/07/17 | 291 | 292 | 290 | 292 | 1,400 |
| 2024/07/16 | 295 | 296 | 285 | 288 | 14,300 |
| 2024/07/12 | 291 | 299 | 288 | 298 | 10,600 |
| 2024/07/11 | 291 | 296 | 289 | 293 | 13,400 |
| 2024/07/10 | 301 | 301 | 288 | 291 | 36,900 |
| 2024/07/09 | 302 | 302 | 298 | 302 | 9,000 |
| 2024/07/08 | 303 | 303 | 300 | 301 | 8,200 |
| 2024/07/05 | 296 | 302 | 293 | 301 | 18,000 |
| 2024/07/04 | 297 | 300 | 296 | 298 | 12,800 |
| 2024/07/03 | 301 | 303 | 291 | 294 | 25,600 |
| 2024/07/02 | 303 | 304 | 300 | 301 | 11,300 |
| 2024/07/01 | 300 | 305 | 299 | 302 | 13,100 |
| 2024/06/28 | 290 | 299 | 290 | 299 | 24,200 |
| 2024/06/27 | 289 | 292 | 285 | 291 | 8,200 |
| 2024/06/26 | 281 | 290 | 281 | 289 | 11,800 |
| 2024/06/25 | 282 | 287 | 279 | 282 | 21,900 |
| 2024/06/24 | 282 | 282 | 277 | 281 | 4,600 |
| 2024/06/21 | 275 | 281 | 274 | 281 | 8,600 |
| 2024/06/20 | 272 | 283 | 269 | 277 | 34,400 |
| 2024/06/19 | 272 | 276 | 270 | 272 | 28,600 |
| 2024/06/18 | 270 | 274 | 259 | 267 | 76,500 |
| 2024/06/17 | 269 | 272 | 269 | 271 | 7,200 |
| 2024/06/14 | 268 | 273 | 268 | 271 | 12,000 |
| 2024/06/13 | 273 | 273 | 267 | 268 | 23,200 |
| 2024/06/12 | 269 | 274 | 269 | 272 | 11,400 |
| 2024/06/11 | 269 | 275 | 269 | 271 | 14,700 |
| 2024/06/10 | 269 | 271 | 268 | 269 | 12,100 |
| 2024/06/07 | 267 | 269 | 265 | 267 | 11,800 |
| 2024/06/06 | 269 | 281 | 265 | 267 | 50,100 |
| 2024/06/05 | 274 | 274 | 267 | 269 | 34,600 |
| 2024/06/04 | 278 | 280 | 270 | 272 | 88,000 |
| 2024/06/03 | 278 | 345 | 272 | 277 | 670,000 |
| 2024/05/31 | 270 | 278 | 266 | 270 | 21,800 |
| 2024/05/30 | 277 | 284 | 264 | 275 | 26,800 |
| 2024/05/29 | 289 | 289 | 271 | 277 | 12,000 |
| 2024/05/28 | 280 | 286 | 271 | 286 | 14,700 |
| 2024/05/27 | 277 | 286 | 272 | 286 | 9,900 |
| 2024/05/24 | 295 | 295 | 273 | 276 | 16,600 |
| 2024/05/23 | 295 | 295 | 282 | 288 | 10,900 |
| 2024/05/22 | 295 | 295 | 289 | 295 | 18,300 |
| 2024/05/21 | 307 | 308 | 296 | 299 | 19,900 |
| 2024/05/20 | 311 | 317 | 305 | 310 | 42,600 |
| 2024/05/17 | 307 | 318 | 306 | 318 | 26,500 |
| 2024/05/16 | 315 | 316 | 298 | 302 | 34,300 |
| 2024/05/15 | 325 | 330 | 312 | 317 | 37,100 |
| 2024/05/14 | 317 | 328 | 313 | 328 | 20,500 |
| 2024/05/13 | 318 | 319 | 310 | 316 | 58,700 |
| 2024/05/10 | 305 | 321 | 305 | 321 | 60,900 |
| 2024/05/09 | 335 | 337 | 301 | 301 | 56,700 |
| 2024/05/08 | 323 | 337 | 323 | 332 | 56,200 |
| 2024/05/07 | 336 | 336 | 323 | 323 | 29,100 |
| 2024/05/02 | 337 | 345 | 334 | 336 | 24,300 |
| 2024/05/01 | 337 | 341 | 337 | 341 | 51,800 |
| 2024/04/30 | 341 | 342 | 336 | 338 | 55,700 |
| 2024/04/26 | 343 | 344 | 341 | 342 | 13,900 |
| 2024/04/25 | 346 | 346 | 336 | 345 | 24,500 |
| 2024/04/24 | 343 | 346 | 334 | 345 | 44,400 |
| 2024/04/23 | 341 | 344 | 337 | 343 | 47,200 |
| 2024/04/22 | 334 | 342 | 334 | 341 | 38,500 |
| 2024/04/19 | 338 | 338 | 333 | 334 | 73,300 |
| 2024/04/18 | 340 | 340 | 331 | 333 | 166,100 |
| 2024/04/17 | 340 | 351 | 336 | 338 | 144,500 |
| 2024/04/16 | 350 | 362 | 337 | 338 | 167,600 |
| 2024/04/15 | 365 | 365 | 326 | 339 | 147,900 |
| 2024/04/12 | 358 | 365 | 349 | 364 | 134,700 |
| 2024/04/11 | 370 | 370 | 353 | 358 | 62,700 |
| 2024/04/10 | 351 | 374 | 351 | 370 | 49,400 |
| 2024/04/09 | 351 | 355 | 344 | 352 | 26,700 |
| 2024/04/08 | 361 | 361 | 333 | 350 | 51,100 |
| 2024/04/05 | 353 | 364 | 346 | 346 | 53,500 |
| 2024/04/04 | 347 | 355 | 342 | 355 | 38,600 |
| 2024/04/03 | 341 | 350 | 338 | 348 | 26,100 |
| 2024/04/02 | 339 | 377 | 334 | 341 | 181,700 |
| 2024/04/01 | 346 | 351 | 334 | 336 | 51,500 |
| 2024/03/29 | 340 | 343 | 332 | 343 | 46,100 |
| 2024/03/28 | 334 | 344 | 333 | 340 | 40,200 |
| 2024/03/27 | 356 | 358 | 338 | 338 | 71,300 |
| 2024/03/26 | 352 | 359 | 340 | 356 | 47,200 |
| 2024/03/25 | 362 | 372 | 349 | 355 | 62,300 |
| 2024/03/22 | 368 | 398 | 357 | 362 | 127,200 |
| 2024/03/21 | 373 | 385 | 367 | 370 | 73,200 |
| 2024/03/19 | 365 | 385 | 365 | 375 | 98,200 |
| 2024/03/18 | 352 | 394 | 351 | 376 | 166,100 |
| 2024/03/15 | 383 | 425 | 356 | 362 | 749,700 |
| 2024/03/14 | 343 | 419 | 340 | 376 | 1,191,300 |
| 2024/03/13 | 342 | 347 | 336 | 341 | 76,400 |
| 2024/03/12 | 338 | 345 | 323 | 343 | 129,800 |
| 2024/03/11 | 308 | 336 | 305 | 330 | 262,300 |
| 2024/03/08 | 312 | 314 | 302 | 310 | 47,400 |
| 2024/03/07 | 317 | 334 | 305 | 318 | 152,200 |
| 2024/03/06 | 303 | 324 | 295 | 302 | 81,900 |
| 2024/03/05 | 326 | 335 | 303 | 310 | 340,500 |
| 2024/03/04 | 315 | 338 | 301 | 337 | 437,300 |
| 2024/03/01 | 311 | 354 | 288 | 311 | 1,412,300 |
| 2024/02/29 | 261 | 306 | 260 | 293 | 452,800 |
| 2024/02/28 | 273 | 273 | 266 | 269 | 18,800 |
| 2024/02/27 | 278 | 280 | 264 | 265 | 111,000 |
| 2024/02/26 | 242 | 271 | 240 | 271 | 61,400 |
| 2024/02/22 | 248 | 250 | 240 | 244 | 26,800 |
| 2024/02/21 | 250 | 253 | 248 | 249 | 13,700 |
| 2024/02/20 | 255 | 256 | 251 | 252 | 6,100 |
| 2024/02/19 | 256 | 260 | 248 | 256 | 24,300 |
| 2024/02/16 | 257 | 261 | 251 | 256 | 17,100 |
| 2024/02/15 | 256 | 266 | 245 | 257 | 79,500 |
| 2024/02/14 | 268 | 268 | 258 | 258 | 39,900 |
| 2024/02/13 | 269 | 273 | 262 | 269 | 77,300 |
| 2024/02/09 | 266 | 272 | 256 | 269 | 146,300 |
| 2024/02/08 | 256 | 265 | 256 | 265 | 65,200 |
| 2024/02/07 | 255 | 260 | 253 | 256 | 37,200 |
| 2024/02/06 | 251 | 258 | 248 | 256 | 79,100 |
| 2024/02/05 | 242 | 260 | 240 | 250 | 170,800 |
| 2024/02/02 | 239 | 243 | 238 | 242 | 16,100 |
| 2024/02/01 | 239 | 240 | 235 | 238 | 18,700 |
| 2024/01/31 | 241 | 241 | 238 | 240 | 6,100 |
| 2024/01/30 | 240 | 242 | 240 | 241 | 16,400 |
| 2024/01/29 | 245 | 245 | 240 | 243 | 17,500 |
| 2024/01/26 | 244 | 244 | 239 | 239 | 11,100 |
| 2024/01/25 | 238 | 247 | 238 | 244 | 42,500 |
| 2024/01/24 | 243 | 243 | 238 | 238 | 13,800 |
| 2024/01/23 | 242 | 243 | 239 | 242 | 9,700 |
| 2024/01/22 | 242 | 243 | 237 | 239 | 10,600 |
| 2024/01/19 | 242 | 242 | 237 | 237 | 25,600 |
| 2024/01/18 | 239 | 243 | 237 | 243 | 21,900 |
| 2024/01/17 | 242 | 245 | 239 | 240 | 36,500 |
| 2024/01/16 | 245 | 248 | 239 | 239 | 88,500 |
| 2024/01/15 | 245 | 252 | 242 | 248 | 106,700 |
| 2024/01/12 | 238 | 252 | 236 | 249 | 127,900 |
| 2024/01/11 | 238 | 239 | 233 | 239 | 36,600 |
| 2024/01/10 | 241 | 242 | 234 | 237 | 78,900 |
| 2024/01/09 | 235 | 270 | 230 | 238 | 866,200 |
| 2024/01/05 | 233 | 234 | 230 | 234 | 14,400 |
| 2024/01/04 | 236 | 237 | 230 | 232 | 28,600 |
| 2023/12/29 | 238 | 239 | 233 | 235 | 43,900 |
| 2023/12/28 | 232 | 237 | 231 | 233 | 34,000 |
| 2023/12/27 | 231 | 234 | 228 | 230 | 45,000 |
| 2023/12/26 | 229 | 232 | 226 | 230 | 31,300 |
| 2023/12/25 | 226 | 230 | 226 | 229 | 40,700 |
| 2023/12/22 | 229 | 231 | 226 | 226 | 25,100 |
| 2023/12/21 | 231 | 232 | 226 | 229 | 40,200 |
| 2023/12/20 | 237 | 237 | 232 | 233 | 26,100 |
| 2023/12/19 | 232 | 237 | 232 | 233 | 20,100 |
| 2023/12/18 | 235 | 239 | 232 | 232 | 59,400 |
| 2023/12/15 | 237 | 245 | 233 | 234 | 78,500 |
| 2023/12/14 | 241 | 261 | 236 | 238 | 364,100 |
| 2023/12/13 | 235 | 240 | 234 | 236 | 71,000 |
| 2023/12/12 | 240 | 253 | 231 | 242 | 237,000 |
| 2023/12/11 | 232 | 289 | 232 | 240 | 2,106,900 |
| 2023/12/08 | 233 | 236 | 224 | 225 | 117,800 |
| 2023/12/07 | 233 | 241 | 228 | 232 | 175,800 |
| 2023/12/06 | 240 | 271 | 237 | 241 | 785,400 |
| 2023/12/05 | 252 | 253 | 237 | 237 | 292,900 |
| 2023/12/04 | 271 | 281 | 252 | 252 | 706,200 |
| 2023/12/01 | 319 | 375 | 274 | 282 | 6,117,600 |
| 2023/11/30 | 303 | 384 | 271 | 323 | 4,222,400 |
| 2023/11/29 | 351 | 383 | 304 | 306 | 2,152,300 |
| 2023/11/28 | 247 | 303 | 245 | 303 | 198,800 |
| 2023/11/27 | 224 | 225 | 222 | 223 | 3,600 |
| 2023/11/24 | 216 | 223 | 216 | 222 | 18,900 |
| 2023/11/22 | 223 | 227 | 222 | 224 | 21,400 |
| 2023/11/21 | 225 | 231 | 224 | 226 | 25,300 |
| 2023/11/20 | 227 | 231 | 222 | 222 | 17,100 |
| 2023/11/17 | 224 | 230 | 222 | 227 | 19,800 |
| 2023/11/16 | 218 | 225 | 216 | 224 | 21,300 |
| 2023/11/15 | 219 | 223 | 217 | 218 | 21,500 |
| 2023/11/14 | 225 | 225 | 220 | 220 | 17,900 |
| 2023/11/13 | 236 | 236 | 228 | 228 | 14,600 |
| 2023/11/10 | 240 | 241 | 228 | 236 | 24,800 |
| 2023/11/09 | 245 | 245 | 240 | 240 | 7,600 |
| 2023/11/08 | 246 | 247 | 240 | 243 | 10,400 |
| 2023/11/07 | 246 | 246 | 244 | 245 | 5,400 |
| 2023/11/06 | 246 | 250 | 244 | 247 | 20,500 |
| 2023/11/02 | 246 | 247 | 244 | 245 | 7,500 |
| 2023/11/01 | 243 | 248 | 243 | 246 | 12,600 |
| 2023/10/31 | 245 | 247 | 242 | 245 | 7,300 |
| 2023/10/30 | 252 | 255 | 246 | 247 | 4,700 |
| 2023/10/27 | 248 | 255 | 247 | 253 | 21,600 |
| 2023/10/26 | 253 | 254 | 245 | 249 | 8,200 |
| 2023/10/25 | 250 | 252 | 241 | 250 | 14,400 |
| 2023/10/24 | 252 | 252 | 238 | 248 | 28,200 |
| 2023/10/23 | 262 | 265 | 252 | 252 | 12,800 |
| 2023/10/20 | 270 | 270 | 260 | 260 | 20,000 |
| 2023/10/19 | 274 | 275 | 267 | 271 | 18,100 |
| 2023/10/18 | 281 | 281 | 272 | 274 | 13,000 |
| 2023/10/17 | 276 | 278 | 274 | 278 | 14,000 |
| 2023/10/16 | 300 | 300 | 272 | 276 | 61,000 |
| 2023/10/13 | 310 | 310 | 303 | 305 | 25,900 |
| 2023/10/12 | 320 | 320 | 312 | 312 | 26,500 |
| 2023/10/11 | 318 | 321 | 315 | 319 | 14,800 |
| 2023/10/10 | 331 | 335 | 314 | 318 | 54,900 |
| 2023/10/06 | 313 | 383 | 309 | 323 | 290,600 |
| 2023/10/05 | 318 | 318 | 312 | 312 | 10,900 |
| 2023/10/04 | 315 | 321 | 313 | 313 | 19,200 |
| 2023/10/03 | 340 | 340 | 324 | 325 | 20,800 |