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 |
---|---|---|---|---|---|
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 |
2023/10/02 | 353 | 369 | 335 | 340 | 48,000 |
2023/09/29 | 346 | 355 | 346 | 353 | 7,800 |
2023/09/28 | 345 | 349 | 340 | 346 | 8,800 |
2023/09/27 | 344 | 346 | 340 | 345 | 12,500 |
2023/09/26 | 356 | 358 | 345 | 349 | 7,500 |
2023/09/25 | 348 | 356 | 348 | 354 | 9,800 |
2023/09/22 | 337 | 348 | 335 | 345 | 18,400 |
2023/09/21 | 356 | 356 | 337 | 339 | 14,900 |
2023/09/20 | 341 | 359 | 339 | 349 | 28,400 |
2023/09/19 | 341 | 346 | 337 | 346 | 13,200 |
2023/09/15 | 347 | 376 | 338 | 344 | 72,500 |
2023/09/14 | 359 | 359 | 350 | 350 | 18,700 |
2023/09/13 | 359 | 362 | 356 | 359 | 15,800 |
2023/09/12 | 366 | 372 | 359 | 359 | 15,500 |
2023/09/11 | 379 | 379 | 364 | 364 | 30,000 |
2023/09/08 | 386 | 390 | 381 | 381 | 14,700 |
2023/09/07 | 379 | 395 | 375 | 390 | 58,200 |
2023/09/06 | 385 | 391 | 373 | 379 | 85,500 |
2023/09/05 | 386 | 391 | 378 | 387 | 73,600 |
2023/09/04 | 371 | 402 | 371 | 389 | 210,400 |
2023/09/01 | 381 | 397 | 369 | 371 | 179,300 |
2023/08/31 | 395 | 404 | 378 | 385 | 340,900 |
2023/08/30 | 437 | 493 | 406 | 411 | 1,070,800 |
2023/08/29 | 462 | 489 | 403 | 454 | 2,661,500 |
2023/08/28 | 414 | 430 | 396 | 430 | 1,533,900 |
2023/08/25 | 326 | 384 | 326 | 350 | 1,457,200 |
2023/08/24 | 316 | 319 | 315 | 318 | 3,500 |
2023/08/23 | 313 | 317 | 312 | 316 | 2,300 |
2023/08/22 | 316 | 316 | 305 | 313 | 11,000 |
2023/08/21 | 315 | 315 | 312 | 314 | 4,700 |
2023/08/18 | 314 | 328 | 311 | 318 | 29,000 |
2023/08/17 | 335 | 338 | 318 | 322 | 32,900 |
2023/08/16 | 350 | 350 | 337 | 340 | 9,700 |
2023/08/15 | 344 | 348 | 344 | 348 | 1,700 |
2023/08/14 | 337 | 347 | 337 | 344 | 3,900 |
2023/08/10 | 342 | 344 | 336 | 338 | 6,100 |
2023/08/09 | 345 | 345 | 338 | 344 | 4,500 |
2023/08/08 | 343 | 351 | 343 | 345 | 1,300 |
2023/08/07 | 352 | 352 | 331 | 342 | 30,700 |
2023/08/04 | 366 | 366 | 344 | 353 | 15,500 |
2023/08/03 | 363 | 368 | 360 | 366 | 6,000 |
2023/08/02 | 365 | 370 | 362 | 370 | 6,300 |
2023/08/01 | 365 | 371 | 360 | 365 | 11,500 |
2023/07/31 | 364 | 366 | 348 | 364 | 11,500 |
2023/07/28 | 364 | 364 | 354 | 364 | 9,100 |
2023/07/27 | 365 | 366 | 353 | 361 | 10,200 |
2023/07/26 | 356 | 364 | 356 | 363 | 6,900 |
2023/07/25 | 355 | 365 | 350 | 358 | 8,100 |
2023/07/24 | 359 | 359 | 344 | 349 | 11,800 |
2023/07/21 | 370 | 370 | 344 | 357 | 30,000 |
2023/07/20 | 380 | 380 | 364 | 368 | 25,900 |
2023/07/19 | 371 | 388 | 371 | 377 | 84,500 |
2023/07/18 | 346 | 381 | 341 | 375 | 117,100 |
2023/07/14 | 340 | 340 | 331 | 331 | 10,500 |
2023/07/13 | 338 | 339 | 332 | 335 | 11,100 |
2023/07/12 | 349 | 350 | 342 | 344 | 4,900 |
2023/07/11 | 339 | 347 | 335 | 347 | 9,000 |
2023/07/10 | 339 | 339 | 333 | 339 | 12,400 |
2023/07/07 | 341 | 344 | 335 | 339 | 17,500 |
2023/07/06 | 346 | 348 | 342 | 342 | 7,100 |
2023/07/05 | 352 | 352 | 345 | 346 | 6,400 |
2023/07/04 | 356 | 360 | 354 | 356 | 7,000 |
2023/07/03 | 350 | 357 | 349 | 356 | 5,100 |
2023/06/30 | 360 | 360 | 348 | 351 | 17,200 |
2023/06/29 | 342 | 364 | 339 | 360 | 16,300 |
2023/06/28 | 352 | 357 | 340 | 342 | 11,200 |
2023/06/27 | 339 | 356 | 335 | 350 | 22,200 |
2023/06/26 | 347 | 347 | 335 | 335 | 20,400 |
2023/06/23 | 360 | 360 | 336 | 347 | 33,000 |
2023/06/22 | 366 | 370 | 362 | 362 | 9,400 |
2023/06/21 | 365 | 374 | 361 | 367 | 20,600 |
2023/06/20 | 366 | 367 | 356 | 361 | 24,600 |
2023/06/19 | 352 | 366 | 346 | 366 | 45,200 |
2023/06/16 | 332 | 352 | 327 | 349 | 20,900 |
2023/06/15 | 337 | 339 | 328 | 332 | 18,200 |
2023/06/14 | 345 | 345 | 333 | 335 | 22,500 |
2023/06/13 | 348 | 351 | 345 | 345 | 9,100 |
2023/06/12 | 342 | 353 | 342 | 344 | 19,200 |
2023/06/09 | 348 | 354 | 340 | 340 | 42,300 |
2023/06/08 | 369 | 369 | 348 | 348 | 41,500 |
2023/06/07 | 384 | 384 | 366 | 371 | 66,300 |
2023/06/06 | 363 | 396 | 363 | 385 | 171,000 |
2023/06/05 | 371 | 372 | 355 | 361 | 60,900 |
2023/06/02 | 358 | 376 | 358 | 372 | 78,800 |
2023/06/01 | 365 | 374 | 354 | 354 | 89,100 |
2023/05/31 | 379 | 413 | 364 | 369 | 432,800 |
2023/05/30 | 378 | 386 | 368 | 382 | 107,100 |
2023/05/29 | 398 | 399 | 374 | 383 | 204,900 |
2023/05/26 | 414 | 430 | 384 | 387 | 386,200 |
2023/05/25 | 449 | 455 | 418 | 432 | 551,600 |
2023/05/24 | 530 | 600 | 461 | 473 | 6,795,100 |
2023/05/23 | 428 | 500 | 393 | 500 | 1,858,800 |
2023/05/22 | 348 | 420 | 329 | 420 | 375,900 |
2023/05/19 | 304 | 345 | 304 | 340 | 49,900 |
2023/05/18 | 305 | 306 | 305 | 306 | 5,700 |
2023/05/17 | 309 | 310 | 301 | 310 | 2,400 |
2023/05/16 | 310 | 312 | 300 | 310 | 7,200 |
2023/05/15 | 305 | 309 | 305 | 309 | 2,400 |
2023/05/12 | 311 | 311 | 305 | 305 | 3,800 |
2023/05/11 | 311 | 316 | 311 | 315 | 1,500 |
2023/05/10 | 320 | 320 | 308 | 311 | 6,600 |
2023/05/09 | 313 | 317 | 311 | 317 | 9,700 |
2023/05/08 | 303 | 315 | 298 | 309 | 13,300 |
2023/05/02 | 292 | 329 | 292 | 307 | 64,000 |
2023/05/01 | 295 | 295 | 286 | 291 | 5,400 |
2023/04/28 | 288 | 294 | 288 | 288 | 7,100 |
2023/04/27 | 284 | 287 | 283 | 287 | 4,600 |
2023/04/26 | 285 | 287 | 284 | 284 | 4,200 |
2023/04/25 | 295 | 312 | 285 | 285 | 90,200 |
2023/04/24 | 288 | 295 | 287 | 287 | 5,100 |
2023/04/21 | 289 | 292 | 287 | 289 | 9,800 |
2023/04/20 | 293 | 296 | 290 | 290 | 2,600 |
2023/04/19 | 300 | 300 | 292 | 292 | 3,700 |
2023/04/18 | 291 | 299 | 291 | 299 | 5,100 |
2023/04/17 | 300 | 314 | 284 | 293 | 64,000 |
2023/04/14 | 321 | 339 | 318 | 320 | 56,600 |
2023/04/13 | 318 | 328 | 317 | 319 | 12,500 |
2023/04/12 | 321 | 321 | 317 | 317 | 1,000 |
2023/04/11 | 313 | 321 | 313 | 321 | 4,600 |
2023/04/10 | 312 | 318 | 312 | 314 | 4,600 |
2023/04/07 | 315 | 315 | 310 | 314 | 3,500 |
2023/04/06 | 306 | 315 | 306 | 313 | 8,600 |
2023/04/05 | 309 | 310 | 302 | 309 | 7,200 |
2023/04/04 | 310 | 317 | 310 | 311 | 8,200 |
2023/04/03 | 310 | 312 | 306 | 306 | 7,400 |
2023/03/31 | 316 | 316 | 304 | 310 | 22,400 |
2023/03/30 | 316 | 321 | 309 | 313 | 17,700 |
2023/03/29 | 325 | 325 | 309 | 322 | 59,800 |
2023/03/28 | 300 | 358 | 300 | 316 | 246,500 |
2023/03/27 | 295 | 300 | 295 | 300 | 11,600 |
2023/03/24 | 298 | 300 | 295 | 298 | 2,200 |
2023/03/23 | 298 | 298 | 294 | 298 | 15,200 |
2023/03/22 | 292 | 298 | 292 | 298 | 6,400 |
2023/03/20 | 296 | 298 | 286 | 292 | 17,300 |
2023/03/17 | 302 | 302 | 293 | 302 | 11,400 |
2023/03/16 | 316 | 316 | 299 | 303 | 28,600 |
2023/03/15 | 317 | 320 | 316 | 317 | 3,600 |
2023/03/14 | 317 | 319 | 314 | 317 | 5,600 |
2023/03/13 | 321 | 325 | 317 | 325 | 3,100 |
2023/03/10 | 330 | 330 | 320 | 321 | 5,000 |
2023/03/09 | 323 | 330 | 323 | 330 | 11,100 |
2023/03/08 | 323 | 323 | 320 | 321 | 6,600 |
2023/03/07 | 327 | 330 | 321 | 323 | 9,600 |
2023/03/06 | 327 | 329 | 320 | 322 | 12,500 |
2023/03/03 | 326 | 327 | 323 | 327 | 6,500 |
2023/03/02 | 320 | 327 | 320 | 326 | 5,200 |
2023/03/01 | 325 | 325 | 320 | 320 | 2,300 |
2023/02/28 | 318 | 325 | 317 | 325 | 10,900 |
2023/02/27 | 322 | 322 | 318 | 318 | 3,100 |
2023/02/24 | 321 | 325 | 317 | 321 | 10,300 |
2023/02/22 | 320 | 325 | 318 | 325 | 13,000 |
2023/02/21 | 318 | 324 | 318 | 322 | 8,300 |
2023/02/20 | 318 | 319 | 313 | 318 | 4,000 |
2023/02/17 | 319 | 321 | 318 | 320 | 5,000 |
2023/02/16 | 318 | 322 | 318 | 322 | 5,400 |
2023/02/15 | 316 | 319 | 316 | 319 | 900 |
2023/02/14 | 317 | 317 | 312 | 316 | 2,700 |
2023/02/13 | 323 | 323 | 311 | 312 | 10,500 |
2023/02/10 | 321 | 322 | 321 | 321 | 2,200 |
2023/02/09 | 321 | 321 | 317 | 320 | 6,400 |
2023/02/08 | 330 | 330 | 319 | 321 | 8,900 |
2023/02/07 | 324 | 330 | 323 | 329 | 5,000 |
2023/02/06 | 335 | 335 | 324 | 324 | 7,700 |
2023/02/03 | 327 | 333 | 327 | 333 | 2,100 |
2023/02/02 | 331 | 332 | 327 | 327 | 5,600 |
2023/02/01 | 338 | 338 | 330 | 333 | 3,600 |
2023/01/31 | 333 | 341 | 333 | 338 | 1,700 |
2023/01/30 | 341 | 341 | 332 | 333 | 4,500 |
2023/01/27 | 349 | 349 | 341 | 343 | 3,400 |
2023/01/26 | 338 | 348 | 333 | 347 | 8,100 |
2023/01/25 | 333 | 337 | 333 | 334 | 4,000 |
2023/01/24 | 330 | 348 | 330 | 332 | 11,500 |
2023/01/23 | 318 | 337 | 318 | 330 | 7,800 |
2023/01/20 | 308 | 321 | 308 | 321 | 40,600 |
2023/01/19 | 317 | 320 | 316 | 320 | 14,000 |
2023/01/18 | 330 | 330 | 319 | 322 | 4,800 |
2023/01/17 | 321 | 329 | 321 | 322 | 9,700 |
2023/01/16 | 337 | 349 | 324 | 331 | 15,500 |
2023/01/13 | 334 | 336 | 334 | 335 | 3,200 |
2023/01/12 | 331 | 337 | 330 | 336 | 2,300 |
2023/01/11 | 336 | 346 | 331 | 337 | 15,000 |
2023/01/10 | 331 | 333 | 323 | 328 | 8,300 |
2023/01/06 | 330 | 333 | 325 | 325 | 6,100 |
2023/01/05 | 335 | 339 | 333 | 333 | 3,100 |
2023/01/04 | 340 | 343 | 334 | 334 | 4,000 |