日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 783 802 740 792 66,700
2020/12/29 711 804 711 760 68,500
2020/12/28 708 715 692 704 67,900
2020/12/25 752 752 710 714 45,500
2020/12/24 762 762 712 738 34,800
2020/12/23 761 780 744 753 38,800
2020/12/22 780 780 757 758 46,900
2020/12/21 805 809 777 781 33,800
2020/12/18 812 812 792 804 37,800
2020/12/17 841 847 812 812 32,900
2020/12/16 850 853 835 841 10,500
2020/12/15 852 854 841 850 9,800
2020/12/14 869 883 852 852 29,100
2020/12/11 902 903 875 884 8,000
2020/12/10 903 903 887 887 6,700
2020/12/09 883 906 875 904 27,100
2020/12/08 896 901 882 882 11,200
2020/12/07 941 942 898 899 17,200
2020/12/04 896 937 896 937 24,500
2020/12/03 896 913 893 896 12,100
2020/12/02 895 901 880 896 7,900
2020/12/01 871 898 871 895 7,000
2020/11/30 896 897 871 872 24,200
2020/11/27 899 925 891 904 18,600
2020/11/26 925 941 900 914 21,900
2020/11/25 963 981 936 940 18,300
2020/11/24 918 950 918 942 17,000
2020/11/20 893 910 893 905 3,600
2020/11/19 911 923 889 893 17,700
2020/11/18 901 927 901 924 7,500
2020/11/17 931 951 904 908 16,100
2020/11/16 895 929 894 923 14,000
2020/11/13 921 936 879 895 29,000
2020/11/12 995 1,000 922 936 29,700
2020/11/11 982 1,009 961 1,000 29,500
2020/11/10 1,000 1,050 955 972 161,700
2020/11/09 925 941 900 900 19,100
2020/11/06 937 950 901 924 20,500
2020/11/05 878 917 866 912 23,900
2020/11/04 889 905 860 878 21,100
2020/11/02 850 893 850 886 22,700
2020/10/30 929 929 860 880 28,000
2020/10/29 905 931 885 920 28,100
2020/10/28 1,006 1,006 915 933 36,800
2020/10/27 977 1,020 960 991 40,600
2020/10/26 1,000 1,024 984 997 36,600
2020/10/23 1,006 1,013 978 1,000 33,800
2020/10/22 1,011 1,029 993 1,000 42,800
2020/10/21 1,089 1,095 1,012 1,014 55,800
2020/10/20 1,052 1,115 1,025 1,059 61,400
2020/10/19 1,072 1,075 1,005 1,032 69,800
2020/10/16 1,182 1,192 1,038 1,072 106,100
2020/10/15 1,397 1,431 1,186 1,205 164,900
2020/10/14 1,486 1,536 1,475 1,527 36,800
2020/10/13 1,509 1,516 1,458 1,495 16,000
2020/10/12 1,467 1,524 1,458 1,486 24,300
2020/10/09 1,486 1,500 1,418 1,462 20,900
2020/10/08 1,543 1,543 1,454 1,483 40,900
2020/10/07 1,400 1,490 1,375 1,490 30,200
2020/10/06 1,390 1,422 1,350 1,415 27,300
2020/10/05 1,351 1,412 1,351 1,368 14,900
2020/10/02 1,401 1,433 1,352 1,362 20,100
2020/09/30 1,460 1,460 1,388 1,400 16,100
2020/09/29 1,403 1,495 1,398 1,470 41,100
2020/09/28 1,400 1,488 1,375 1,418 27,800
2020/09/25 1,400 1,538 1,370 1,391 46,800
2020/09/24 1,374 1,383 1,330 1,349 16,500
2020/09/23 1,402 1,415 1,345 1,391 20,800
2020/09/18 1,463 1,488 1,399 1,411 25,600
2020/09/17 1,484 1,509 1,438 1,493 23,400
2020/09/16 1,543 1,546 1,469 1,481 40,200
2020/09/15 1,580 1,580 1,530 1,541 21,300
2020/09/14 1,620 1,655 1,581 1,587 47,500
2020/09/11 1,486 1,675 1,472 1,634 77,000
2020/09/10 1,522 1,531 1,480 1,486 17,300
2020/09/09 1,493 1,540 1,492 1,530 22,700
2020/09/08 1,487 1,522 1,449 1,518 20,200
2020/09/07 1,492 1,500 1,458 1,481 10,000
2020/09/04 1,431 1,481 1,417 1,454 18,600
2020/09/03 1,499 1,514 1,435 1,468 29,700
2020/09/02 1,515 1,552 1,476 1,499 30,000
2020/09/01 1,470 1,541 1,443 1,509 42,700
2020/08/31 1,456 1,490 1,425 1,470 29,700
2020/08/28 1,429 1,559 1,386 1,449 81,100
2020/08/27 1,491 1,509 1,409 1,409 30,300
2020/08/26 1,481 1,550 1,472 1,500 51,000
2020/08/25 1,467 1,479 1,434 1,473 20,200
2020/08/24 1,479 1,492 1,421 1,455 21,000
2020/08/21 1,394 1,505 1,394 1,472 72,900
2020/08/20 1,398 1,398 1,363 1,381 8,600
2020/08/19 1,416 1,418 1,360 1,379 45,700
2020/08/18 1,400 1,432 1,356 1,416 32,200
2020/08/17 1,422 1,423 1,310 1,423 93,400
2020/08/14 1,159 1,439 1,149 1,420 139,000
2020/08/13 1,130 1,189 1,130 1,170 15,900
2020/08/12 1,132 1,176 1,130 1,132 36,400
2020/08/11 1,015 1,107 1,015 1,102 26,100
2020/08/07 1,036 1,044 1,003 1,006 9,200
2020/08/06 1,019 1,047 981 1,047 20,400
2020/08/05 954 1,028 950 1,019 18,300
2020/08/04 923 970 923 954 10,400
2020/08/03 897 932 893 922 8,800
2020/07/31 931 951 911 912 11,500
2020/07/30 999 1,015 932 935 20,800
2020/07/29 1,039 1,051 998 999 14,700
2020/07/28 1,018 1,077 1,018 1,039 16,000
2020/07/27 1,002 1,045 1,002 1,040 12,700
2020/07/22 986 1,025 984 1,002 6,100
2020/07/21 989 1,040 980 991 15,400
2020/07/20 998 1,000 960 978 10,200
2020/07/17 1,057 1,057 960 991 68,000
2020/07/16 988 1,123 988 1,087 133,500
2020/07/15 976 1,016 955 973 38,900
2020/07/14 937 946 913 916 11,000
2020/07/13 950 961 915 922 19,700
2020/07/10 1,002 1,002 936 950 33,500
2020/07/09 1,025 1,050 1,011 1,011 9,200
2020/07/08 1,036 1,060 1,018 1,024 11,500
2020/07/07 1,045 1,090 1,039 1,039 15,800
2020/07/06 1,067 1,074 1,026 1,053 13,400
2020/07/03 1,010 1,228 1,010 1,084 62,300
2020/07/02 1,101 1,116 1,010 1,015 23,200
2020/07/01 1,144 1,147 1,107 1,131 8,700
2020/06/30 1,126 1,156 1,126 1,150 9,800
2020/06/29 1,150 1,159 1,110 1,111 12,100
2020/06/26 1,225 1,233 1,161 1,161 22,300
2020/06/25 1,280 1,288 1,217 1,230 13,800
2020/06/24 1,324 1,324 1,280 1,291 16,300
2020/06/23 1,318 1,337 1,271 1,303 17,000
2020/06/22 1,364 1,372 1,298 1,317 18,600
2020/06/19 1,382 1,382 1,348 1,358 6,900
2020/06/18 1,337 1,368 1,332 1,346 5,600
2020/06/17 1,398 1,415 1,337 1,359 17,600
2020/06/16 1,366 1,400 1,350 1,368 13,600
2020/06/15 1,441 1,441 1,321 1,324 22,500
2020/06/12 1,343 1,424 1,332 1,396 31,200
2020/06/11 1,550 1,559 1,433 1,433 37,600
2020/06/10 1,565 1,619 1,525 1,548 24,300
2020/06/09 1,655 1,664 1,552 1,565 51,400
2020/06/08 1,512 1,651 1,503 1,651 79,600
2020/06/05 1,406 1,463 1,391 1,452 26,800
2020/06/04 1,530 1,543 1,409 1,425 56,700
2020/06/03 1,577 1,600 1,543 1,546 29,100
2020/06/02 1,551 1,646 1,551 1,584 56,700
2020/06/01 1,610 1,683 1,590 1,600 83,100
2020/05/29 1,570 1,593 1,498 1,557 71,500
2020/05/28 1,675 1,700 1,569 1,607 109,400
2020/05/27 1,758 1,979 1,621 1,715 684,300
2020/05/26 1,430 1,580 1,410 1,580 138,300
2020/05/25 1,202 1,330 1,202 1,280 76,500
2020/05/22 1,166 1,182 1,135 1,165 22,200
2020/05/21 1,175 1,175 1,130 1,138 22,700
2020/05/20 1,181 1,194 1,151 1,173 16,400
2020/05/19 1,190 1,205 1,142 1,181 51,800
2020/05/18 1,199 1,199 1,101 1,111 32,200
2020/05/15 1,225 1,230 1,156 1,218 40,800
2020/05/14 1,164 1,272 1,156 1,165 116,000
2020/05/13 1,163 1,193 1,082 1,134 71,700
2020/05/12 1,299 1,368 1,100 1,142 319,800
2020/05/11 906 1,070 906 1,070 62,100
2020/05/08 873 920 872 920 17,900
2020/05/07 874 914 860 872 25,700
2020/05/01 935 935 910 916 9,200
2020/04/30 1,000 1,003 947 950 25,600
2020/04/28 934 965 923 946 4,700
2020/04/27 914 936 913 934 10,300
2020/04/24 920 930 877 918 7,100
2020/04/23 924 950 896 927 23,500
2020/04/22 950 950 874 909 20,500
2020/04/21 1,030 1,031 951 956 36,400
2020/04/20 999 1,073 998 1,044 36,500
2020/04/17 970 999 970 984 27,500
2020/04/16 990 990 946 955 17,500
2020/04/15 1,010 1,024 971 991 25,700
2020/04/14 999 1,011 950 1,002 48,100
2020/04/13 1,036 1,058 937 956 52,200
2020/04/10 993 1,098 991 1,035 164,200
2020/04/09 861 973 861 948 57,100
2020/04/08 815 863 789 861 15,700
2020/04/07 742 833 742 800 14,100
2020/04/06 754 773 721 748 8,800
2020/04/03 775 812 760 777 23,500
2020/04/02 765 800 740 790 12,200
2020/04/01 810 810 761 765 19,600
2020/03/31 831 865 814 823 22,500
2020/03/30 845 845 794 816 34,300
2020/03/27 810 850 787 830 33,100
2020/03/26 778 833 770 795 45,800
2020/03/25 818 893 760 883 109,900
2020/03/24 686 756 686 743 72,700
2020/03/23 635 666 613 656 40,200
2020/03/19 684 700 615 625 52,800
2020/03/18 680 711 663 684 31,200
2020/03/17 625 674 610 674 40,500
2020/03/16 682 730 632 642 63,600
2020/03/13 719 722 658 676 86,200
2020/03/12 816 827 773 774 50,300
2020/03/11 941 946 827 827 39,400
2020/03/10 858 918 815 900 49,000
2020/03/09 941 951 851 900 72,100
2020/03/06 1,088 1,095 1,000 1,001 47,700
2020/03/05 1,130 1,160 1,100 1,118 37,500
2020/03/04 1,054 1,150 1,054 1,145 39,500
2020/03/03 1,124 1,185 1,060 1,086 55,300
2020/03/02 1,030 1,099 1,007 1,094 71,000
2020/02/28 1,097 1,151 1,037 1,037 80,500
2020/02/27 1,203 1,235 1,178 1,187 66,700
2020/02/26 1,187 1,200 1,123 1,173 95,700
2020/02/25 1,255 1,330 1,153 1,217 134,600
2020/02/21 1,371 1,420 1,352 1,375 24,500
2020/02/20 1,382 1,492 1,371 1,376 53,800
2020/02/19 1,381 1,414 1,370 1,390 21,300
2020/02/18 1,400 1,400 1,336 1,361 62,600
2020/02/17 1,451 1,460 1,400 1,400 75,000
2020/02/14 1,529 1,529 1,480 1,485 43,600
2020/02/13 1,543 1,600 1,526 1,552 26,000
2020/02/12 1,561 1,565 1,517 1,521 41,200
2020/02/10 1,593 1,627 1,543 1,560 40,800
2020/02/07 1,694 1,694 1,618 1,645 35,500
2020/02/06 1,660 1,715 1,653 1,665 39,800
2020/02/05 1,701 1,725 1,650 1,650 35,700
2020/02/04 1,665 1,784 1,663 1,709 38,500
2020/02/03 1,608 1,710 1,588 1,686 92,900
2020/01/31 1,809 1,825 1,672 1,675 120,600
2020/01/30 1,939 1,939 1,803 1,803 84,200
2020/01/29 2,151 2,168 1,952 1,954 66,900
2020/01/28 1,974 2,071 1,960 2,051 38,500
2020/01/27 1,974 2,033 1,950 1,986 58,600
2020/01/24 2,118 2,150 2,057 2,065 54,400
2020/01/23 2,205 2,220 2,106 2,106 89,400
2020/01/22 2,300 2,302 2,203 2,204 72,700
2020/01/21 2,400 2,429 2,305 2,320 67,400
2020/01/20 2,445 2,560 2,401 2,410 93,100
2020/01/17 2,228 2,580 2,203 2,462 254,700
2020/01/16 2,237 2,263 2,152 2,210 144,000
2020/01/15 2,145 2,295 2,103 2,295 539,600
2020/01/14 2,345 2,345 2,345 2,345 8,700
2020/01/10 2,730 2,856 2,718 2,845 109,100
2020/01/09 2,736 2,745 2,696 2,711 65,400
2020/01/08 2,834 2,835 2,710 2,710 116,200
2020/01/07 2,908 2,945 2,829 2,832 94,500
2020/01/06 2,870 2,925 2,814 2,907 117,500

このページの先頭へ