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

ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ(7352)の株価時系列情報

ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ(7352)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
2026/05/01 435 441 418 419 128,600
2026/04/30 436 436 401 424 338,500
2026/04/28 446 450 414 428 423,200
2026/04/27 490 495 449 451 503,400
2026/04/24 500 508 490 490 143,600
2026/04/23 529 536 490 500 280,100
2026/04/22 547 548 528 530 120,900
2026/04/21 568 584 540 547 186,400
2026/04/20 537 599 537 566 337,000
2026/04/17 556 556 534 537 138,100
2026/04/16 515 556 515 556 323,800
2026/04/15 515 536 513 519 557,400
2026/04/14 581 586 568 574 263,200
2026/04/13 571 586 562 582 69,200
2026/04/10 588 589 570 575 81,800
2026/04/09 565 587 562 583 125,200
2026/04/08 562 569 552 567 108,000
2026/04/07 562 569 545 552 100,900
2026/04/06 559 567 548 553 55,300
2026/04/03 553 570 551 560 143,300
2026/03/27 539 558 512 527 425,900
2026/03/26 545 547 525 529 93,200
2026/03/25 516 561 516 541 189,300
2026/03/24 501 517 501 513 138,700
2026/03/23 494 504 484 493 158,800
2026/03/19 531 533 514 514 75,100
2026/03/18 526 542 525 541 66,000
2026/03/17 531 535 523 523 70,500
2026/03/16 531 538 521 524 75,000
2026/03/13 553 553 532 532 73,100
2026/03/12 555 564 543 547 64,200
2026/03/11 553 568 553 564 107,200
2026/03/10 537 553 531 553 105,600
2026/03/09 522 540 505 540 166,200
2026/03/06 524 555 524 542 251,200
2026/03/05 517 538 513 523 208,900
2026/03/04 519 520 486 499 397,700
2026/03/03 557 557 525 525 476,900
2026/03/02 570 593 562 562 560,100
2026/02/27 624 641 594 597 378,000
2026/02/26 609 654 609 624 636,000
2026/02/25 564 663 546 609 1,376,600
2026/02/24 591 595 550 571 342,400
2026/02/20 635 652 605 605 232,300
2026/02/19 617 654 612 642 263,800
2026/02/18 617 630 612 620 225,800
2026/02/17 629 642 609 617 207,800
2026/02/16 595 658 577 639 467,100
2026/02/13 582 584 562 565 345,200
2026/02/12 618 620 596 600 287,700
2026/02/10 621 625 616 624 149,000
2026/02/09 627 634 618 618 107,000
2026/02/06 631 640 619 620 173,400
2026/02/05 641 650 635 640 187,100
2026/02/04 659 661 649 649 118,900
2026/02/03 677 680 665 669 123,400
2026/02/02 671 708 665 687 142,800
2026/01/30 663 666 646 666 215,400
2026/01/29 670 672 653 655 135,100
2026/01/28 681 685 670 672 192,900
2026/01/27 713 713 698 699 185,400
2026/01/26 751 763 720 721 223,600
2026/01/23 755 765 750 754 139,700
2026/01/22 763 779 758 760 137,500
2026/01/21 792 794 763 770 174,500
2026/01/20 830 830 798 799 237,800
2026/01/19 821 821 800 800 229,500
2026/01/16 837 848 793 836 388,900
2026/01/15 890 890 849 865 228,000
2026/01/14 879 890 862 875 174,100
2026/01/13 891 903 870 880 215,000
2026/01/09 872 889 855 882 201,200
2026/01/08 857 903 855 881 310,400
2026/01/07 838 862 829 862 177,700
2026/01/06 796 840 796 830 238,900
2026/01/05 781 803 768 795 180,600
2025/12/30 764 779 758 779 102,600
2025/12/29 782 782 759 761 110,400
2025/12/26 768 779 759 767 105,200
2025/12/25 762 798 762 769 201,300
2025/12/24 753 780 752 772 161,500
2025/12/23 721 752 721 750 120,900
2025/12/22 745 750 719 720 91,100
2025/12/19 732 759 732 738 101,000
2025/12/18 720 735 718 730 114,700
2025/12/17 722 734 711 719 93,800
2025/12/16 741 745 720 725 87,700
2025/12/15 742 753 734 742 76,700
2025/12/12 775 780 741 742 73,400
2025/12/11 777 789 766 769 69,900
2025/12/10 778 787 766 783 79,500
2025/12/09 786 797 778 778 80,900
2025/12/08 784 805 779 785 154,800
2025/12/05 763 790 761 784 131,200
2025/12/04 744 777 744 769 130,300
2025/12/03 733 755 731 747 111,700
2025/12/02 741 765 720 732 149,400
2025/12/01 778 788 740 745 315,100
2025/11/28 689 719 680 693 126,000
2025/11/27 660 694 651 688 223,600
2025/11/26 653 656 630 641 333,100
2025/11/25 665 667 617 643 377,700
2025/11/21 659 671 650 667 148,000
2025/11/20 677 678 637 662 214,600
2025/11/19 685 692 653 660 333,300
2025/11/18 705 720 676 676 221,100
2025/11/17 710 718 675 703 386,200
2025/11/14 744 759 732 736 88,400
2025/11/13 750 753 743 750 55,600
2025/11/12 718 745 718 745 87,100
2025/11/11 721 721 711 718 73,500
2025/11/10 709 717 700 717 161,700
2025/11/07 689 710 688 710 111,700
2025/11/06 708 716 694 696 194,800
2025/11/05 710 713 689 703 279,300
2025/11/04 719 725 706 712 142,900
2025/10/31 745 754 728 734 133,100
2025/10/30 720 755 714 748 464,500
2025/10/29 711 724 681 720 532,600
2025/10/28 723 739 712 715 289,400
2025/10/27 731 740 718 726 287,600
2025/10/24 773 773 735 735 371,900
2025/10/23 792 792 773 773 149,600
2025/10/22 774 792 774 785 144,600
2025/10/21 773 779 752 772 168,900
2025/10/20 743 788 741 759 337,300
2025/10/17 747 753 731 735 402,800
2025/10/16 788 798 750 758 950,400
2025/10/15 800 835 793 833 401,000
2025/10/14 789 795 777 785 223,000
2025/10/10 790 809 781 804 212,100
2025/10/09 801 802 787 797 141,200
2025/10/08 803 810 796 801 90,000
2025/10/07 811 815 800 800 82,900
2025/10/06 823 825 799 812 116,100
2025/10/03 803 812 795 796 123,500
2025/10/02 799 810 786 802 130,200
2025/10/01 814 817 791 796 207,400
2025/09/30 817 823 809 817 124,600
2025/09/29 859 859 817 817 151,800
2025/09/26 841 863 825 848 199,000
2025/09/25 831 842 826 831 143,700
2025/09/24 830 841 808 832 288,600
2025/09/22 842 853 836 836 95,400
2025/09/19 855 864 839 842 173,200
2025/09/18 850 860 847 852 77,500
2025/09/17 851 860 845 850 57,600
2025/09/16 859 868 835 857 91,100
2025/09/12 853 856 837 850 131,800
2025/09/11 860 860 837 846 116,700
2025/09/10 869 874 851 855 134,800
2025/09/09 864 882 864 869 156,500
2025/09/08 862 879 852 862 198,800
2025/09/05 858 862 845 858 107,500
2025/09/04 844 854 837 844 179,800
2025/09/03 843 852 822 834 308,200
2025/09/02 871 883 843 853 376,700
2025/09/01 871 908 860 868 449,800
2025/08/29 880 890 865 871 158,400
2025/08/28 897 902 870 888 216,500
2025/08/27 910 914 895 901 140,200
2025/08/26 921 928 895 900 463,100
2025/08/25 1,037 1,045 935 942 1,071,100
2025/08/22 1,034 1,041 972 992 1,364,100
2025/08/21 919 985 906 979 1,377,600
2025/08/20 927 945 905 918 404,900
2025/08/19 946 947 886 912 1,139,700
2025/08/18 866 965 863 933 1,931,900
2025/08/15 895 906 865 867 415,200
2025/08/14 883 895 872 895 190,800
2025/08/13 868 886 854 882 211,600
2025/08/12 863 879 856 867 238,100
2025/08/08 875 877 861 867 137,000
2025/08/07 870 889 870 879 97,100
2025/08/06 862 879 853 879 217,600
2025/08/05 874 888 860 863 158,800
2025/08/04 867 880 860 870 166,600
2025/08/01 878 897 874 894 189,900
2025/07/31 864 892 864 888 83,700
2025/07/30 856 872 845 865 95,500
2025/07/29 873 880 855 857 151,300
2025/07/28 887 905 876 877 298,900
2025/07/25 883 899 873 880 175,900
2025/07/24 893 904 882 883 132,100
2025/07/23 882 903 871 887 198,300
2025/07/22 885 894 858 876 191,800
2025/07/18 889 912 874 876 398,000
2025/07/17 882 916 877 889 185,600
2025/07/16 895 910 852 887 472,800
2025/07/15 946 981 890 893 1,501,000
2025/07/14 970 997 962 990 625,900
2025/07/11 997 997 966 970 446,500
2025/07/10 1,006 1,006 975 979 536,500
2025/07/09 1,003 1,019 995 1,009 305,900
2025/07/08 1,012 1,017 993 998 332,100
2025/07/07 1,016 1,044 1,008 1,020 131,600
2025/07/04 1,012 1,025 1,006 1,010 86,800
2025/07/03 1,005 1,018 998 1,008 162,900
2025/07/02 1,031 1,034 998 999 201,100
2025/07/01 1,070 1,073 1,033 1,033 124,700

このページの先頭へ