トゥエンティーフォーセブンホールディングス(7074)の株価時系列情報
トゥエンティーフォーセブンホールディングス(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 |
|---|---|---|---|---|---|
| 2024/12/30 | 286 | 364 | 267 | 324 | 5,379,500 |
| 2024/12/27 | 217 | 297 | 213 | 290 | 4,500,500 |
| 2024/12/26 | 214 | 221 | 208 | 217 | 106,700 |
| 2024/12/25 | 216 | 223 | 209 | 216 | 136,200 |
| 2024/12/24 | 242 | 242 | 214 | 218 | 315,200 |
| 2024/12/23 | 230 | 243 | 226 | 241 | 297,200 |
| 2024/12/20 | 222 | 240 | 220 | 227 | 439,000 |
| 2024/12/19 | 214 | 228 | 212 | 221 | 224,000 |
| 2024/12/18 | 213 | 220 | 211 | 216 | 134,100 |
| 2024/12/17 | 212 | 236 | 206 | 212 | 333,400 |
| 2024/12/16 | 216 | 217 | 211 | 215 | 146,800 |
| 2024/12/13 | 207 | 242 | 206 | 219 | 906,500 |
| 2024/12/12 | 208 | 208 | 201 | 205 | 52,300 |
| 2024/12/11 | 204 | 209 | 203 | 205 | 56,500 |
| 2024/12/10 | 200 | 210 | 199 | 203 | 72,500 |
| 2024/12/09 | 205 | 210 | 200 | 202 | 98,500 |
| 2024/12/06 | 198 | 229 | 195 | 205 | 510,500 |
| 2024/12/05 | 206 | 207 | 196 | 198 | 135,300 |
| 2024/12/04 | 211 | 212 | 204 | 205 | 137,900 |
| 2024/12/03 | 214 | 259 | 210 | 213 | 1,410,000 |
| 2024/12/02 | 214 | 214 | 209 | 211 | 93,900 |
| 2024/11/29 | 221 | 229 | 212 | 214 | 160,000 |
| 2024/11/28 | 229 | 234 | 222 | 224 | 194,600 |
| 2024/11/27 | 256 | 270 | 225 | 227 | 451,600 |
| 2024/11/26 | 261 | 270 | 248 | 253 | 241,400 |
| 2024/11/25 | 270 | 283 | 260 | 269 | 737,300 |
| 2024/11/22 | 332 | 364 | 271 | 280 | 3,873,300 |
| 2024/11/21 | 222 | 300 | 208 | 300 | 3,268,200 |
| 2024/11/20 | 232 | 238 | 220 | 220 | 180,500 |
| 2024/11/19 | 232 | 254 | 217 | 226 | 586,400 |
| 2024/11/18 | 238 | 293 | 224 | 233 | 2,230,300 |
| 2024/11/15 | 194 | 247 | 192 | 222 | 2,002,900 |
| 2024/11/14 | 200 | 212 | 183 | 197 | 726,100 |
| 2024/11/13 | 181 | 234 | 181 | 199 | 1,863,000 |
| 2024/11/12 | 181 | 190 | 176 | 184 | 211,300 |
| 2024/11/11 | 169 | 184 | 168 | 173 | 158,500 |
| 2024/11/08 | 168 | 171 | 167 | 168 | 27,000 |
| 2024/11/07 | 170 | 170 | 167 | 167 | 37,600 |
| 2024/11/06 | 171 | 173 | 168 | 170 | 31,000 |
| 2024/11/05 | 168 | 172 | 164 | 172 | 26,600 |
| 2024/11/01 | 168 | 168 | 166 | 167 | 15,200 |
| 2024/10/31 | 172 | 172 | 164 | 168 | 90,700 |
| 2024/10/30 | 175 | 175 | 170 | 171 | 50,300 |
| 2024/10/29 | 174 | 175 | 172 | 173 | 57,600 |
| 2024/10/28 | 177 | 179 | 170 | 172 | 234,100 |
| 2024/10/25 | 210 | 210 | 180 | 181 | 1,404,100 |
| 2024/10/24 | 177 | 180 | 177 | 178 | 13,000 |
| 2024/10/23 | 179 | 183 | 174 | 178 | 15,900 |
| 2024/10/22 | 181 | 182 | 178 | 179 | 7,900 |
| 2024/10/21 | 174 | 181 | 174 | 179 | 13,300 |
| 2024/10/18 | 175 | 178 | 174 | 177 | 17,300 |
| 2024/10/17 | 174 | 175 | 172 | 175 | 18,600 |
| 2024/10/16 | 175 | 175 | 171 | 172 | 51,400 |
| 2024/10/15 | 178 | 182 | 176 | 180 | 79,800 |
| 2024/10/11 | 190 | 195 | 180 | 181 | 231,600 |
| 2024/10/10 | 179 | 229 | 177 | 183 | 1,089,300 |
| 2024/10/09 | 181 | 181 | 176 | 180 | 14,500 |
| 2024/10/08 | 180 | 183 | 180 | 181 | 13,400 |
| 2024/10/07 | 189 | 189 | 181 | 181 | 16,000 |
| 2024/10/04 | 193 | 193 | 186 | 186 | 16,500 |
| 2024/10/03 | 195 | 195 | 191 | 191 | 17,200 |
| 2024/10/02 | 196 | 196 | 192 | 193 | 23,700 |
| 2024/10/01 | 194 | 200 | 194 | 200 | 32,400 |
| 2024/09/30 | 201 | 202 | 191 | 198 | 18,600 |
| 2024/09/27 | 202 | 202 | 201 | 201 | 2,700 |
| 2024/09/26 | 200 | 201 | 200 | 201 | 11,500 |
| 2024/09/25 | 206 | 206 | 200 | 201 | 15,600 |
| 2024/09/24 | 208 | 209 | 204 | 206 | 3,900 |
| 2024/09/20 | 211 | 211 | 205 | 207 | 11,200 |
| 2024/09/19 | 211 | 211 | 211 | 211 | 2,700 |
| 2024/09/18 | 213 | 213 | 211 | 211 | 4,000 |
| 2024/09/17 | 213 | 213 | 208 | 211 | 10,700 |
| 2024/09/13 | 210 | 214 | 209 | 209 | 14,500 |
| 2024/09/12 | 214 | 220 | 212 | 215 | 20,500 |
| 2024/09/11 | 213 | 214 | 211 | 214 | 14,100 |
| 2024/09/10 | 216 | 218 | 214 | 216 | 6,800 |
| 2024/09/09 | 216 | 216 | 215 | 216 | 8,200 |
| 2024/09/06 | 215 | 216 | 214 | 216 | 10,700 |
| 2024/09/05 | 217 | 217 | 211 | 215 | 14,600 |
| 2024/09/04 | 224 | 224 | 217 | 217 | 5,400 |
| 2024/09/03 | 226 | 227 | 224 | 226 | 3,600 |
| 2024/09/02 | 231 | 231 | 226 | 226 | 7,900 |
| 2024/08/30 | 225 | 231 | 225 | 228 | 14,500 |
| 2024/08/29 | 236 | 239 | 232 | 232 | 3,100 |
| 2024/08/28 | 244 | 244 | 236 | 236 | 21,300 |
| 2024/08/27 | 235 | 243 | 229 | 236 | 30,600 |
| 2024/08/26 | 231 | 238 | 231 | 236 | 3,000 |
| 2024/08/23 | 235 | 235 | 224 | 231 | 3,900 |
| 2024/08/22 | 230 | 237 | 224 | 234 | 8,400 |
| 2024/08/21 | 228 | 229 | 222 | 229 | 4,400 |
| 2024/08/20 | 225 | 232 | 225 | 225 | 5,600 |
| 2024/08/19 | 230 | 230 | 221 | 224 | 20,400 |
| 2024/08/16 | 221 | 240 | 215 | 229 | 19,400 |
| 2024/08/15 | 213 | 217 | 212 | 216 | 14,200 |
| 2024/08/14 | 210 | 216 | 208 | 213 | 19,600 |
| 2024/08/13 | 213 | 213 | 201 | 208 | 19,900 |
| 2024/08/09 | 195 | 207 | 195 | 200 | 34,900 |
| 2024/08/08 | 189 | 207 | 189 | 194 | 25,200 |
| 2024/08/07 | 171 | 195 | 171 | 187 | 148,400 |
| 2024/08/06 | 183 | 198 | 168 | 186 | 99,100 |
| 2024/08/05 | 216 | 244 | 168 | 172 | 68,700 |
| 2024/08/02 | 264 | 265 | 243 | 248 | 19,100 |
| 2024/08/01 | 275 | 275 | 261 | 264 | 11,100 |
| 2024/07/31 | 273 | 278 | 273 | 278 | 1,900 |
| 2024/07/30 | 277 | 277 | 270 | 273 | 7,100 |
| 2024/07/29 | 274 | 281 | 274 | 277 | 2,000 |
| 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 |