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
2021/12/30 939 939 904 913 10,100
2021/12/29 923 935 917 924 11,000
2021/12/28 942 944 908 918 16,400
2021/12/27 936 944 913 927 8,900
2021/12/24 935 950 930 945 10,400
2021/12/23 970 970 929 940 13,500
2021/12/22 924 977 923 977 15,300
2021/12/21 914 938 910 924 15,000
2021/12/20 942 949 911 929 9,200
2021/12/17 990 990 914 957 26,400
2021/12/16 1,004 1,018 987 999 6,200
2021/12/15 987 1,006 986 989 9,400
2021/12/14 993 1,009 979 988 7,900
2021/12/13 1,000 1,020 980 1,003 8,600
2021/12/10 1,023 1,034 999 1,000 11,000
2021/12/09 1,047 1,048 1,028 1,042 2,100
2021/12/08 1,022 1,045 1,022 1,042 9,400
2021/12/07 986 1,035 986 1,023 8,600
2021/12/06 955 987 953 983 4,600
2021/12/03 937 980 937 968 9,000
2021/12/02 976 976 928 952 16,000
2021/12/01 1,000 1,005 968 976 19,900
2021/11/30 971 1,048 964 1,010 27,900
2021/11/29 980 1,006 939 959 93,300
2021/11/26 1,098 1,098 1,000 1,025 25,500
2021/11/25 1,085 1,099 1,061 1,085 9,600
2021/11/24 1,068 1,085 1,045 1,085 7,100
2021/11/22 1,125 1,125 1,072 1,076 19,300
2021/11/19 1,159 1,174 1,131 1,148 2,900
2021/11/18 1,145 1,182 1,126 1,175 6,700
2021/11/17 1,180 1,186 1,123 1,159 17,500
2021/11/16 1,172 1,216 1,172 1,187 24,800
2021/11/15 1,152 1,182 1,141 1,182 2,900
2021/11/12 1,161 1,183 1,121 1,182 9,400
2021/11/11 1,172 1,178 1,134 1,134 13,700
2021/11/10 1,223 1,223 1,150 1,193 22,600
2021/11/09 1,260 1,274 1,203 1,230 10,000
2021/11/08 1,231 1,265 1,231 1,263 17,700
2021/11/05 1,276 1,276 1,202 1,224 16,300
2021/11/04 1,224 1,276 1,217 1,251 13,500
2021/11/02 1,222 1,227 1,201 1,217 9,900
2021/11/01 1,214 1,243 1,190 1,205 7,500
2021/10/29 1,208 1,227 1,205 1,223 14,300
2021/10/28 1,153 1,193 1,153 1,192 4,900
2021/10/27 1,171 1,197 1,154 1,170 3,000
2021/10/26 1,125 1,195 1,125 1,195 10,400
2021/10/25 1,132 1,168 1,121 1,148 6,000
2021/10/22 1,142 1,180 1,142 1,162 8,600
2021/10/21 1,192 1,192 1,131 1,151 17,400
2021/10/20 1,190 1,239 1,190 1,204 11,600
2021/10/19 1,242 1,264 1,198 1,215 23,600
2021/10/18 1,270 1,288 1,220 1,258 66,200
2021/10/15 1,151 1,308 1,151 1,300 250,700
2021/10/14 1,072 1,110 1,059 1,085 20,500
2021/10/13 1,118 1,125 1,065 1,070 14,200
2021/10/12 1,102 1,120 1,080 1,091 11,600
2021/10/11 1,050 1,125 1,030 1,100 26,200
2021/10/08 1,034 1,049 1,029 1,033 6,400
2021/10/07 1,051 1,085 1,033 1,034 10,100
2021/10/06 1,077 1,077 1,026 1,064 13,700
2021/10/05 1,091 1,091 1,008 1,076 36,200
2021/10/04 1,174 1,174 1,069 1,091 29,900
2021/10/01 1,206 1,212 1,100 1,174 52,500
2021/09/30 1,134 1,247 1,131 1,225 76,700
2021/09/29 1,037 1,133 1,024 1,122 66,100
2021/09/28 1,044 1,067 1,002 1,067 40,800
2021/09/27 958 1,103 958 1,044 180,800
2021/09/24 953 961 941 953 16,500
2021/09/22 953 975 920 943 20,700
2021/09/21 917 965 916 965 21,000
2021/09/17 907 949 907 930 14,100
2021/09/16 955 975 915 922 22,500
2021/09/15 925 960 925 955 19,600
2021/09/14 913 940 901 935 24,900
2021/09/13 922 924 902 913 7,100
2021/09/10 927 930 911 918 7,500
2021/09/09 925 933 920 924 2,600
2021/09/08 913 935 910 919 9,600
2021/09/07 938 938 910 915 10,500
2021/09/06 934 943 914 930 10,400
2021/09/03 913 942 910 932 7,300
2021/09/02 928 928 901 911 6,600
2021/09/01 914 934 912 923 7,700
2021/08/31 916 943 910 928 8,800
2021/08/30 920 930 910 928 9,500
2021/08/27 920 926 907 918 6,600
2021/08/26 861 911 861 911 32,800
2021/08/25 866 875 854 855 5,100
2021/08/24 828 876 828 851 21,200
2021/08/23 850 850 827 839 9,100
2021/08/20 860 870 815 824 22,200
2021/08/19 862 874 860 860 5,600
2021/08/18 860 882 842 874 19,600
2021/08/17 893 904 852 892 24,600
2021/08/16 914 914 884 895 12,800
2021/08/13 948 948 909 929 14,100
2021/08/12 950 955 950 952 1,800
2021/08/11 950 957 942 957 7,000
2021/08/10 930 961 930 950 2,600
2021/08/06 936 949 927 946 4,400
2021/08/05 933 949 933 944 8,100
2021/08/04 905 955 905 940 11,800
2021/08/03 890 909 890 905 5,700
2021/08/02 923 923 876 898 48,100
2021/07/30 960 960 906 928 22,100
2021/07/29 970 982 940 940 5,500
2021/07/28 979 995 971 982 6,800
2021/07/27 1,007 1,007 978 994 6,100
2021/07/26 999 1,009 994 994 3,100
2021/07/21 986 1,011 986 1,002 2,600
2021/07/20 980 1,005 977 997 10,900
2021/07/19 994 1,021 972 991 30,900
2021/07/16 990 1,025 990 1,009 10,900
2021/07/15 1,030 1,033 986 990 35,500
2021/07/14 1,025 1,048 1,021 1,033 12,900
2021/07/13 1,022 1,034 1,008 1,024 16,200
2021/07/12 1,049 1,049 1,010 1,015 9,000
2021/07/09 1,008 1,015 985 1,007 18,600
2021/07/08 1,078 1,078 1,022 1,034 7,500
2021/07/07 1,081 1,081 1,055 1,068 6,200
2021/07/06 1,079 1,083 1,071 1,081 5,300
2021/07/05 1,080 1,105 1,059 1,076 13,600
2021/07/02 1,080 1,094 1,079 1,080 7,800
2021/07/01 1,069 1,103 1,069 1,084 40,200
2021/06/30 1,076 1,079 1,055 1,069 3,800
2021/06/29 1,062 1,081 1,049 1,075 7,200
2021/06/28 1,050 1,070 1,029 1,058 4,400
2021/06/25 1,034 1,056 1,027 1,052 8,200
2021/06/24 1,055 1,055 1,028 1,034 7,200
2021/06/23 1,075 1,075 1,055 1,065 3,400
2021/06/22 1,069 1,080 1,040 1,054 18,600
2021/06/21 1,020 1,065 1,013 1,039 19,600
2021/06/18 1,086 1,086 1,046 1,049 17,400
2021/06/17 1,066 1,074 1,030 1,070 22,200
2021/06/16 1,105 1,105 1,047 1,053 51,300
2021/06/15 1,122 1,138 1,102 1,107 9,400
2021/06/14 1,180 1,180 1,120 1,123 16,200
2021/06/11 1,218 1,218 1,150 1,180 18,200
2021/06/10 1,186 1,226 1,185 1,218 29,000
2021/06/09 1,214 1,214 1,171 1,196 14,200
2021/06/08 1,197 1,210 1,174 1,196 13,900
2021/06/07 1,180 1,194 1,158 1,193 19,200
2021/06/04 1,204 1,225 1,154 1,178 35,400
2021/06/03 1,157 1,230 1,155 1,223 68,600
2021/06/02 1,113 1,147 1,113 1,144 11,100
2021/06/01 1,122 1,128 1,102 1,125 8,100
2021/05/31 1,178 1,178 1,111 1,140 14,300
2021/05/28 1,124 1,178 1,121 1,144 32,200
2021/05/27 1,142 1,144 1,112 1,114 18,000
2021/05/26 1,128 1,148 1,098 1,142 47,800
2021/05/25 1,073 1,164 1,062 1,129 50,900
2021/05/24 1,060 1,075 1,037 1,048 24,500
2021/05/21 1,063 1,073 1,042 1,053 11,200
2021/05/20 1,054 1,072 1,036 1,063 17,900
2021/05/19 1,026 1,095 1,026 1,057 53,400
2021/05/18 1,025 1,034 989 1,026 41,500
2021/05/17 963 1,003 963 1,000 48,000
2021/05/14 935 982 935 977 16,500
2021/05/13 946 976 930 948 19,000
2021/05/12 979 999 940 961 22,900
2021/05/11 986 986 964 977 8,900
2021/05/10 982 986 966 984 9,500
2021/05/07 970 979 963 973 7,200
2021/05/06 976 980 956 968 7,700
2021/04/30 955 995 955 976 9,900
2021/04/28 1,018 1,018 957 969 10,200
2021/04/27 1,009 1,018 983 991 10,800
2021/04/26 962 999 958 999 14,400
2021/04/23 964 978 952 961 16,200
2021/04/22 951 967 939 962 14,900
2021/04/21 942 956 920 940 28,800
2021/04/20 951 974 942 970 38,800
2021/04/19 969 989 950 966 42,200
2021/04/16 955 974 933 954 47,400
2021/04/15 1,043 1,043 910 945 204,200
2021/04/14 1,057 1,121 1,057 1,080 47,200
2021/04/13 1,086 1,093 1,050 1,079 41,200
2021/04/12 1,110 1,111 1,083 1,099 22,000
2021/04/09 1,109 1,117 1,090 1,113 24,300
2021/04/08 1,139 1,139 1,090 1,107 31,700
2021/04/07 1,122 1,162 1,122 1,150 15,800
2021/04/06 1,143 1,155 1,121 1,149 14,500
2021/04/05 1,133 1,169 1,126 1,155 18,100
2021/04/02 1,125 1,150 1,104 1,146 22,000
2021/04/01 1,121 1,123 1,096 1,112 19,900
2021/03/31 1,090 1,126 1,090 1,113 13,000
2021/03/30 1,124 1,137 1,094 1,115 13,400
2021/03/29 1,166 1,166 1,086 1,113 23,100
2021/03/26 1,138 1,154 1,120 1,145 21,000
2021/03/25 1,100 1,130 1,083 1,129 33,900
2021/03/24 1,114 1,124 1,070 1,080 48,900
2021/03/23 1,161 1,196 1,133 1,156 36,900
2021/03/22 1,214 1,214 1,145 1,155 32,000
2021/03/19 1,225 1,241 1,200 1,216 37,500
2021/03/18 1,207 1,265 1,194 1,241 52,500
2021/03/17 1,172 1,258 1,171 1,231 50,500
2021/03/16 1,164 1,196 1,150 1,178 35,600
2021/03/15 1,120 1,172 1,117 1,170 29,800
2021/03/12 1,083 1,149 1,083 1,132 44,200
2021/03/11 1,079 1,092 1,070 1,082 16,400
2021/03/10 1,082 1,126 1,066 1,079 42,200
2021/03/09 1,040 1,099 1,032 1,079 33,100
2021/03/08 1,099 1,109 1,045 1,051 52,100
2021/03/05 1,067 1,089 1,016 1,072 85,400
2021/03/04 1,157 1,174 1,043 1,076 147,200
2021/03/03 1,174 1,277 1,163 1,173 77,700
2021/03/02 1,243 1,243 1,139 1,187 83,700
2021/03/01 1,306 1,328 1,199 1,219 93,300
2021/02/26 1,300 1,337 1,215 1,283 116,900
2021/02/25 1,351 1,390 1,269 1,337 163,500
2021/02/24 1,180 1,448 1,164 1,301 406,800
2021/02/22 1,172 1,190 1,140 1,180 55,600
2021/02/19 1,168 1,198 1,106 1,142 83,000
2021/02/18 1,235 1,242 1,161 1,198 110,100
2021/02/17 1,113 1,265 1,100 1,265 119,600
2021/02/16 1,128 1,169 1,105 1,124 45,900
2021/02/15 1,180 1,180 1,093 1,132 74,700
2021/02/12 1,102 1,184 1,055 1,184 73,800
2021/02/10 1,103 1,126 1,060 1,072 42,200
2021/02/09 1,186 1,186 1,078 1,094 76,900
2021/02/08 1,206 1,218 1,138 1,184 84,500
2021/02/05 1,121 1,253 1,116 1,206 165,900
2021/02/04 1,126 1,140 1,077 1,086 32,400
2021/02/03 1,076 1,120 1,008 1,115 74,800
2021/02/02 1,078 1,107 1,033 1,046 86,700
2021/02/01 993 1,134 993 1,085 114,100
2021/01/29 1,013 1,014 984 984 17,700
2021/01/28 978 1,030 978 995 14,900
2021/01/27 987 1,044 987 1,021 17,000
2021/01/26 1,030 1,031 980 994 35,400
2021/01/25 1,003 1,076 1,003 1,046 28,800
2021/01/22 989 1,050 977 1,029 70,100
2021/01/21 1,128 1,165 999 1,019 246,000
2021/01/20 959 1,118 953 1,118 300,100
2021/01/19 898 989 896 968 71,300
2021/01/18 850 898 823 898 55,800
2021/01/15 820 867 794 845 88,300
2021/01/14 797 809 770 794 50,400
2021/01/13 806 812 784 796 16,000
2021/01/12 813 813 789 794 12,100
2021/01/08 810 822 793 798 33,900
2021/01/07 762 804 760 780 24,800
2021/01/06 772 772 753 762 7,600
2021/01/05 750 775 744 759 10,800
2021/01/04 798 806 731 755 57,200

このページの先頭へ