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 |
---|---|---|---|---|---|
2022/12/30 | 333 | 337 | 332 | 333 | 4,300 |
2022/12/29 | 320 | 334 | 320 | 325 | 7,400 |
2022/12/28 | 317 | 319 | 311 | 319 | 30,400 |
2022/12/27 | 328 | 329 | 313 | 320 | 27,100 |
2022/12/26 | 337 | 344 | 320 | 335 | 24,500 |
2022/12/23 | 336 | 340 | 335 | 339 | 15,800 |
2022/12/22 | 347 | 350 | 336 | 341 | 18,300 |
2022/12/21 | 357 | 363 | 346 | 347 | 7,200 |
2022/12/20 | 356 | 364 | 354 | 355 | 10,800 |
2022/12/19 | 365 | 365 | 358 | 358 | 5,800 |
2022/12/16 | 358 | 362 | 358 | 358 | 3,200 |
2022/12/15 | 363 | 363 | 359 | 359 | 5,700 |
2022/12/14 | 364 | 366 | 360 | 363 | 6,400 |
2022/12/13 | 368 | 368 | 361 | 364 | 2,800 |
2022/12/12 | 369 | 370 | 355 | 360 | 16,300 |
2022/12/09 | 364 | 369 | 363 | 368 | 9,900 |
2022/12/08 | 364 | 364 | 360 | 363 | 10,900 |
2022/12/07 | 364 | 367 | 363 | 363 | 2,100 |
2022/12/06 | 368 | 368 | 360 | 367 | 31,300 |
2022/12/05 | 377 | 377 | 369 | 370 | 23,000 |
2022/12/02 | 382 | 382 | 367 | 371 | 14,800 |
2022/12/01 | 382 | 383 | 367 | 381 | 23,900 |
2022/11/30 | 382 | 383 | 380 | 382 | 5,500 |
2022/11/29 | 380 | 385 | 380 | 385 | 14,800 |
2022/11/28 | 385 | 387 | 383 | 387 | 6,500 |
2022/11/25 | 390 | 390 | 383 | 385 | 3,500 |
2022/11/24 | 378 | 390 | 377 | 384 | 11,900 |
2022/11/22 | 385 | 387 | 378 | 378 | 8,900 |
2022/11/21 | 386 | 386 | 384 | 384 | 5,600 |
2022/11/18 | 390 | 390 | 381 | 386 | 15,900 |
2022/11/17 | 387 | 389 | 387 | 389 | 2,100 |
2022/11/16 | 390 | 390 | 387 | 387 | 1,800 |
2022/11/15 | 389 | 390 | 388 | 388 | 1,800 |
2022/11/14 | 394 | 394 | 388 | 389 | 4,300 |
2022/11/11 | 389 | 392 | 389 | 391 | 7,500 |
2022/11/10 | 389 | 389 | 387 | 389 | 3,000 |
2022/11/09 | 392 | 397 | 388 | 388 | 4,800 |
2022/11/08 | 390 | 394 | 389 | 390 | 2,500 |
2022/11/07 | 389 | 390 | 389 | 390 | 9,500 |
2022/11/04 | 391 | 392 | 387 | 392 | 4,000 |
2022/11/02 | 393 | 393 | 391 | 392 | 3,100 |
2022/11/01 | 394 | 395 | 392 | 393 | 3,300 |
2022/10/31 | 391 | 394 | 390 | 392 | 4,800 |
2022/10/28 | 395 | 395 | 390 | 390 | 4,500 |
2022/10/27 | 397 | 397 | 393 | 395 | 6,600 |
2022/10/26 | 397 | 397 | 388 | 390 | 6,000 |
2022/10/25 | 398 | 398 | 392 | 393 | 4,400 |
2022/10/24 | 402 | 402 | 394 | 395 | 4,200 |
2022/10/21 | 398 | 415 | 398 | 407 | 11,900 |
2022/10/20 | 391 | 395 | 391 | 395 | 500 |
2022/10/19 | 397 | 397 | 396 | 397 | 500 |
2022/10/18 | 388 | 400 | 388 | 390 | 10,100 |
2022/10/17 | 399 | 401 | 378 | 387 | 13,300 |
2022/10/14 | 398 | 404 | 391 | 391 | 7,000 |
2022/10/13 | 404 | 404 | 400 | 400 | 5,300 |
2022/10/12 | 398 | 404 | 398 | 404 | 1,500 |
2022/10/11 | 396 | 400 | 395 | 400 | 8,400 |
2022/10/07 | 402 | 405 | 399 | 404 | 9,100 |
2022/10/06 | 404 | 410 | 401 | 406 | 3,600 |
2022/10/05 | 404 | 410 | 402 | 405 | 8,200 |
2022/10/04 | 399 | 410 | 394 | 402 | 19,100 |
2022/10/03 | 397 | 397 | 391 | 395 | 2,200 |
2022/09/30 | 413 | 413 | 394 | 394 | 16,100 |
2022/09/29 | 412 | 418 | 408 | 413 | 5,600 |
2022/09/28 | 425 | 425 | 410 | 412 | 7,400 |
2022/09/27 | 420 | 425 | 414 | 416 | 2,800 |
2022/09/26 | 447 | 449 | 415 | 415 | 13,600 |
2022/09/22 | 440 | 445 | 439 | 439 | 7,300 |
2022/09/21 | 453 | 461 | 440 | 440 | 12,200 |
2022/09/20 | 458 | 458 | 450 | 453 | 11,500 |
2022/09/16 | 461 | 461 | 459 | 459 | 4,600 |
2022/09/15 | 464 | 471 | 458 | 464 | 16,900 |
2022/09/14 | 465 | 465 | 457 | 464 | 3,100 |
2022/09/13 | 464 | 468 | 462 | 465 | 11,000 |
2022/09/12 | 460 | 464 | 452 | 462 | 8,900 |
2022/09/09 | 463 | 464 | 461 | 461 | 7,700 |
2022/09/08 | 465 | 465 | 457 | 462 | 12,800 |
2022/09/07 | 455 | 465 | 455 | 465 | 1,500 |
2022/09/06 | 462 | 462 | 456 | 457 | 1,500 |
2022/09/05 | 456 | 457 | 454 | 456 | 4,100 |
2022/09/02 | 461 | 461 | 456 | 460 | 4,600 |
2022/09/01 | 463 | 465 | 461 | 461 | 4,600 |
2022/08/31 | 469 | 469 | 460 | 460 | 6,200 |
2022/08/30 | 447 | 469 | 442 | 469 | 13,700 |
2022/08/29 | 465 | 468 | 445 | 447 | 27,600 |
2022/08/26 | 471 | 473 | 468 | 468 | 5,000 |
2022/08/25 | 469 | 474 | 469 | 470 | 1,500 |
2022/08/24 | 470 | 470 | 469 | 469 | 600 |
2022/08/23 | 472 | 472 | 466 | 470 | 3,600 |
2022/08/22 | 475 | 475 | 470 | 471 | 3,500 |
2022/08/19 | 470 | 475 | 468 | 471 | 6,500 |
2022/08/18 | 472 | 472 | 469 | 469 | 1,700 |
2022/08/17 | 468 | 480 | 468 | 472 | 15,300 |
2022/08/16 | 462 | 465 | 462 | 464 | 4,000 |
2022/08/15 | 461 | 465 | 458 | 463 | 9,500 |
2022/08/12 | 468 | 473 | 460 | 461 | 12,100 |
2022/08/10 | 471 | 473 | 468 | 468 | 10,200 |
2022/08/09 | 477 | 478 | 471 | 473 | 7,900 |
2022/08/08 | 478 | 478 | 470 | 478 | 8,700 |
2022/08/05 | 479 | 479 | 475 | 478 | 2,600 |
2022/08/04 | 477 | 479 | 474 | 479 | 5,100 |
2022/08/03 | 480 | 480 | 477 | 480 | 2,900 |
2022/08/02 | 484 | 484 | 478 | 480 | 5,800 |
2022/08/01 | 475 | 486 | 473 | 480 | 14,300 |
2022/07/29 | 475 | 476 | 469 | 473 | 8,200 |
2022/07/28 | 477 | 479 | 474 | 475 | 6,300 |
2022/07/27 | 475 | 475 | 471 | 475 | 5,300 |
2022/07/26 | 473 | 474 | 470 | 474 | 6,900 |
2022/07/25 | 475 | 480 | 470 | 476 | 18,700 |
2022/07/22 | 482 | 482 | 475 | 479 | 16,800 |
2022/07/21 | 483 | 484 | 477 | 482 | 45,100 |
2022/07/20 | 488 | 499 | 473 | 475 | 116,400 |
2022/07/19 | 530 | 532 | 491 | 496 | 188,200 |
2022/07/15 | 570 | 570 | 570 | 570 | 4,600 |
2022/07/14 | 662 | 672 | 660 | 670 | 3,400 |
2022/07/13 | 665 | 672 | 665 | 672 | 1,200 |
2022/07/12 | 674 | 676 | 667 | 670 | 1,400 |
2022/07/11 | 670 | 674 | 670 | 674 | 600 |
2022/07/08 | 675 | 675 | 670 | 670 | 400 |
2022/07/07 | 680 | 684 | 673 | 675 | 3,400 |
2022/07/06 | 677 | 685 | 676 | 679 | 2,600 |
2022/07/05 | 680 | 682 | 676 | 676 | 1,400 |
2022/07/04 | 670 | 680 | 670 | 675 | 3,700 |
2022/07/01 | 673 | 673 | 669 | 673 | 1,000 |
2022/06/30 | 672 | 673 | 670 | 672 | 1,300 |
2022/06/29 | 671 | 680 | 671 | 676 | 1,100 |
2022/06/28 | 676 | 682 | 676 | 682 | 1,100 |
2022/06/27 | 686 | 686 | 679 | 682 | 4,200 |
2022/06/24 | 663 | 690 | 663 | 690 | 8,300 |
2022/06/23 | 649 | 678 | 649 | 663 | 2,500 |
2022/06/22 | 651 | 659 | 650 | 659 | 1,900 |
2022/06/21 | 650 | 656 | 650 | 653 | 2,400 |
2022/06/20 | 660 | 660 | 641 | 642 | 2,700 |
2022/06/17 | 651 | 660 | 638 | 660 | 7,800 |
2022/06/16 | 676 | 676 | 665 | 666 | 3,100 |
2022/06/15 | 680 | 680 | 670 | 673 | 6,800 |
2022/06/14 | 686 | 689 | 675 | 686 | 7,100 |
2022/06/13 | 703 | 703 | 691 | 700 | 4,400 |
2022/06/10 | 712 | 717 | 709 | 713 | 7,300 |
2022/06/09 | 716 | 720 | 713 | 720 | 4,800 |
2022/06/08 | 712 | 723 | 712 | 720 | 1,700 |
2022/06/07 | 716 | 717 | 712 | 715 | 6,000 |
2022/06/06 | 719 | 730 | 719 | 721 | 6,700 |
2022/06/03 | 723 | 723 | 719 | 721 | 800 |
2022/06/02 | 722 | 723 | 716 | 723 | 2,000 |
2022/06/01 | 715 | 716 | 714 | 716 | 1,900 |
2022/05/31 | 722 | 722 | 710 | 710 | 2,100 |
2022/05/30 | 708 | 722 | 708 | 722 | 3,400 |
2022/05/27 | 719 | 720 | 708 | 708 | 1,600 |
2022/05/26 | 703 | 718 | 703 | 715 | 1,500 |
2022/05/25 | 721 | 721 | 700 | 718 | 2,400 |
2022/05/24 | 705 | 725 | 698 | 725 | 6,900 |
2022/05/23 | 679 | 725 | 671 | 725 | 15,700 |
2022/05/20 | 670 | 680 | 661 | 680 | 2,000 |
2022/05/19 | 660 | 673 | 660 | 673 | 1,900 |
2022/05/18 | 690 | 690 | 681 | 681 | 2,000 |
2022/05/17 | 672 | 680 | 670 | 680 | 800 |
2022/05/16 | 687 | 687 | 667 | 672 | 1,300 |
2022/05/13 | 670 | 687 | 663 | 687 | 2,000 |
2022/05/12 | 676 | 678 | 665 | 670 | 1,800 |
2022/05/11 | 683 | 683 | 677 | 683 | 700 |
2022/05/10 | 660 | 683 | 660 | 683 | 2,600 |
2022/05/09 | 680 | 680 | 672 | 680 | 600 |
2022/05/06 | 681 | 681 | 670 | 680 | 1,100 |
2022/05/02 | 677 | 678 | 666 | 678 | 2,000 |
2022/04/28 | 668 | 678 | 661 | 677 | 1,300 |
2022/04/27 | 680 | 680 | 665 | 676 | 700 |
2022/04/26 | 671 | 688 | 664 | 688 | 2,100 |
2022/04/25 | 657 | 671 | 653 | 669 | 7,500 |
2022/04/22 | 681 | 691 | 662 | 667 | 9,200 |
2022/04/21 | 693 | 694 | 682 | 682 | 3,200 |
2022/04/20 | 681 | 694 | 679 | 694 | 3,600 |
2022/04/19 | 670 | 694 | 669 | 694 | 5,800 |
2022/04/18 | 665 | 677 | 661 | 672 | 7,900 |
2022/04/15 | 771 | 771 | 670 | 685 | 49,000 |
2022/04/14 | 780 | 795 | 765 | 772 | 4,400 |
2022/04/13 | 790 | 791 | 776 | 784 | 2,400 |
2022/04/12 | 768 | 786 | 768 | 780 | 1,200 |
2022/04/11 | 780 | 798 | 768 | 783 | 7,300 |
2022/04/08 | 790 | 790 | 763 | 780 | 12,200 |
2022/04/07 | 799 | 799 | 782 | 794 | 2,400 |
2022/04/06 | 798 | 806 | 789 | 800 | 3,700 |
2022/04/05 | 798 | 811 | 790 | 811 | 4,700 |
2022/04/04 | 779 | 795 | 772 | 795 | 6,000 |
2022/04/01 | 773 | 780 | 770 | 770 | 1,600 |
2022/03/31 | 787 | 792 | 770 | 786 | 8,400 |
2022/03/30 | 794 | 794 | 775 | 787 | 2,600 |
2022/03/29 | 772 | 798 | 740 | 792 | 21,200 |
2022/03/28 | 778 | 798 | 771 | 774 | 9,300 |
2022/03/25 | 818 | 819 | 795 | 798 | 1,900 |
2022/03/24 | 816 | 820 | 808 | 808 | 2,900 |
2022/03/23 | 822 | 822 | 808 | 813 | 6,300 |
2022/03/22 | 818 | 824 | 803 | 803 | 7,800 |
2022/03/18 | 776 | 795 | 776 | 794 | 4,400 |
2022/03/17 | 777 | 782 | 761 | 782 | 7,500 |
2022/03/16 | 731 | 780 | 731 | 777 | 8,800 |
2022/03/15 | 707 | 741 | 695 | 741 | 4,700 |
2022/03/14 | 680 | 701 | 680 | 701 | 2,500 |
2022/03/11 | 696 | 696 | 680 | 689 | 2,500 |
2022/03/10 | 689 | 708 | 682 | 690 | 7,800 |
2022/03/09 | 698 | 698 | 666 | 679 | 4,500 |
2022/03/08 | 680 | 697 | 665 | 684 | 10,500 |
2022/03/07 | 705 | 705 | 654 | 698 | 12,900 |
2022/03/04 | 715 | 715 | 681 | 695 | 10,900 |
2022/03/03 | 742 | 742 | 695 | 730 | 9,500 |
2022/03/02 | 720 | 724 | 700 | 713 | 7,100 |
2022/03/01 | 719 | 735 | 711 | 721 | 9,100 |
2022/02/28 | 729 | 730 | 697 | 710 | 12,900 |
2022/02/25 | 692 | 724 | 692 | 724 | 9,000 |
2022/02/24 | 685 | 699 | 653 | 692 | 19,200 |
2022/02/22 | 731 | 731 | 674 | 684 | 35,400 |
2022/02/21 | 781 | 781 | 724 | 748 | 9,500 |
2022/02/18 | 769 | 783 | 756 | 774 | 2,900 |
2022/02/17 | 774 | 784 | 763 | 779 | 7,500 |
2022/02/16 | 769 | 776 | 763 | 763 | 7,000 |
2022/02/15 | 758 | 773 | 750 | 763 | 5,500 |
2022/02/14 | 799 | 799 | 751 | 759 | 21,400 |
2022/02/10 | 804 | 809 | 792 | 807 | 4,300 |
2022/02/09 | 795 | 810 | 790 | 802 | 9,000 |
2022/02/08 | 783 | 800 | 778 | 780 | 9,100 |
2022/02/07 | 772 | 786 | 760 | 770 | 6,000 |
2022/02/04 | 794 | 797 | 768 | 789 | 5,500 |
2022/02/03 | 779 | 800 | 775 | 779 | 6,700 |
2022/02/02 | 758 | 807 | 758 | 790 | 15,300 |
2022/02/01 | 785 | 793 | 764 | 772 | 9,700 |
2022/01/31 | 761 | 783 | 750 | 767 | 9,700 |
2022/01/28 | 752 | 768 | 746 | 761 | 5,100 |
2022/01/27 | 777 | 777 | 727 | 767 | 12,200 |
2022/01/26 | 784 | 793 | 770 | 777 | 6,000 |
2022/01/25 | 816 | 816 | 761 | 799 | 14,200 |
2022/01/24 | 818 | 818 | 786 | 813 | 7,100 |
2022/01/21 | 771 | 805 | 771 | 805 | 5,000 |
2022/01/20 | 733 | 799 | 733 | 799 | 10,300 |
2022/01/19 | 770 | 770 | 725 | 755 | 30,500 |
2022/01/18 | 759 | 815 | 747 | 781 | 34,800 |
2022/01/17 | 815 | 864 | 799 | 800 | 89,500 |
2022/01/14 | 956 | 956 | 920 | 935 | 16,900 |
2022/01/13 | 933 | 950 | 925 | 949 | 8,900 |
2022/01/12 | 937 | 948 | 925 | 941 | 7,500 |
2022/01/11 | 903 | 928 | 899 | 922 | 6,300 |
2022/01/07 | 910 | 913 | 868 | 913 | 14,800 |
2022/01/06 | 890 | 910 | 883 | 891 | 16,700 |
2022/01/05 | 911 | 926 | 896 | 906 | 12,200 |
2022/01/04 | 937 | 937 | 907 | 919 | 8,300 |