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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,111 | 1,129 | 1,062 | 1,070 | 373,100 |
| 2024/07/25 | 1,151 | 1,153 | 1,077 | 1,105 | 457,300 |
| 2024/07/24 | 1,225 | 1,226 | 1,171 | 1,171 | 346,500 |
| 2024/07/23 | 1,200 | 1,225 | 1,195 | 1,225 | 188,600 |
| 2024/07/22 | 1,291 | 1,300 | 1,180 | 1,210 | 743,100 |
| 2024/07/19 | 1,335 | 1,341 | 1,292 | 1,292 | 220,900 |
| 2024/07/18 | 1,330 | 1,368 | 1,323 | 1,350 | 162,100 |
| 2024/07/17 | 1,332 | 1,358 | 1,302 | 1,340 | 166,600 |
| 2024/07/16 | 1,347 | 1,388 | 1,326 | 1,340 | 160,200 |
| 2024/07/12 | 1,285 | 1,328 | 1,282 | 1,318 | 206,700 |
| 2024/07/11 | 1,309 | 1,317 | 1,281 | 1,294 | 155,700 |
| 2024/07/10 | 1,339 | 1,361 | 1,299 | 1,299 | 141,500 |
| 2024/07/09 | 1,314 | 1,335 | 1,310 | 1,331 | 108,700 |
| 2024/07/08 | 1,301 | 1,314 | 1,291 | 1,314 | 103,900 |
| 2024/07/05 | 1,325 | 1,336 | 1,295 | 1,301 | 190,600 |
| 2024/07/04 | 1,320 | 1,324 | 1,300 | 1,320 | 190,000 |
| 2024/07/03 | 1,346 | 1,358 | 1,300 | 1,310 | 172,100 |
| 2024/07/02 | 1,299 | 1,345 | 1,295 | 1,334 | 178,600 |
| 2024/07/01 | 1,331 | 1,348 | 1,286 | 1,299 | 317,000 |
| 2024/06/28 | 1,400 | 1,403 | 1,353 | 1,359 | 189,700 |
| 2024/06/27 | 1,375 | 1,419 | 1,356 | 1,388 | 197,700 |
| 2024/06/26 | 1,394 | 1,408 | 1,352 | 1,374 | 132,500 |
| 2024/06/25 | 1,397 | 1,401 | 1,371 | 1,389 | 144,900 |
| 2024/06/24 | 1,348 | 1,392 | 1,341 | 1,390 | 217,500 |
| 2024/06/21 | 1,295 | 1,340 | 1,288 | 1,320 | 185,300 |
| 2024/06/20 | 1,340 | 1,353 | 1,303 | 1,303 | 203,400 |
| 2024/06/19 | 1,338 | 1,348 | 1,307 | 1,335 | 193,700 |
| 2024/06/18 | 1,407 | 1,415 | 1,331 | 1,337 | 331,200 |
| 2024/06/17 | 1,363 | 1,423 | 1,336 | 1,403 | 269,200 |
| 2024/06/14 | 1,337 | 1,381 | 1,328 | 1,357 | 283,300 |
| 2024/06/13 | 1,350 | 1,358 | 1,323 | 1,337 | 198,200 |
| 2024/06/12 | 1,285 | 1,338 | 1,276 | 1,330 | 276,200 |
| 2024/06/11 | 1,335 | 1,362 | 1,293 | 1,305 | 384,100 |
| 2024/06/10 | 1,315 | 1,412 | 1,310 | 1,360 | 430,800 |
| 2024/06/07 | 1,257 | 1,327 | 1,257 | 1,300 | 191,400 |
| 2024/06/06 | 1,275 | 1,298 | 1,241 | 1,282 | 310,100 |
| 2024/06/05 | 1,330 | 1,345 | 1,252 | 1,258 | 271,500 |
| 2024/06/04 | 1,310 | 1,343 | 1,277 | 1,314 | 279,300 |
| 2024/06/03 | 1,349 | 1,374 | 1,316 | 1,336 | 293,000 |
| 2024/05/31 | 1,302 | 1,329 | 1,287 | 1,319 | 205,500 |
| 2024/05/30 | 1,319 | 1,370 | 1,280 | 1,300 | 292,900 |
| 2024/05/29 | 1,340 | 1,355 | 1,292 | 1,308 | 283,900 |
| 2024/05/28 | 1,321 | 1,376 | 1,274 | 1,348 | 421,500 |
| 2024/05/27 | 1,429 | 1,465 | 1,301 | 1,307 | 626,400 |
| 2024/05/24 | 1,450 | 1,450 | 1,395 | 1,407 | 326,700 |
| 2024/05/23 | 1,460 | 1,509 | 1,370 | 1,453 | 593,500 |
| 2024/05/22 | 1,611 | 1,612 | 1,400 | 1,456 | 1,084,300 |
| 2024/05/21 | 1,569 | 1,624 | 1,558 | 1,600 | 352,100 |
| 2024/05/20 | 1,720 | 1,763 | 1,574 | 1,575 | 844,300 |
| 2024/05/17 | 1,696 | 1,736 | 1,643 | 1,717 | 461,500 |
| 2024/05/16 | 1,672 | 1,720 | 1,656 | 1,720 | 275,600 |
| 2024/05/15 | 1,720 | 1,744 | 1,656 | 1,672 | 354,100 |
| 2024/05/14 | 1,604 | 1,729 | 1,604 | 1,720 | 585,700 |
| 2024/05/13 | 1,650 | 1,708 | 1,612 | 1,625 | 442,900 |
| 2024/05/10 | 1,570 | 1,634 | 1,530 | 1,610 | 589,400 |
| 2024/05/09 | 1,535 | 1,630 | 1,519 | 1,558 | 634,100 |
| 2024/05/08 | 1,583 | 1,589 | 1,533 | 1,542 | 616,600 |
| 2024/05/07 | 1,728 | 1,770 | 1,594 | 1,601 | 1,253,800 |
| 2024/05/02 | 1,602 | 1,750 | 1,557 | 1,682 | 2,941,500 |
| 2024/05/01 | 1,601 | 1,692 | 1,578 | 1,626 | 853,900 |
| 2024/04/30 | 1,580 | 1,613 | 1,554 | 1,565 | 211,900 |
| 2024/04/26 | 1,588 | 1,605 | 1,454 | 1,585 | 625,800 |
| 2024/04/25 | 1,620 | 1,622 | 1,552 | 1,580 | 583,500 |
| 2024/04/24 | 1,625 | 1,750 | 1,616 | 1,682 | 591,600 |
| 2024/04/23 | 1,684 | 1,696 | 1,570 | 1,595 | 537,700 |
| 2024/04/22 | 1,744 | 1,768 | 1,644 | 1,685 | 412,200 |
| 2024/04/19 | 1,886 | 1,900 | 1,755 | 1,774 | 465,800 |
| 2024/04/18 | 1,701 | 1,910 | 1,700 | 1,877 | 741,600 |
| 2024/04/17 | 1,806 | 1,834 | 1,753 | 1,760 | 296,100 |
| 2024/04/16 | 1,820 | 1,866 | 1,800 | 1,822 | 397,400 |
| 2024/04/15 | 1,859 | 1,935 | 1,735 | 1,850 | 1,055,500 |
| 2024/04/12 | 1,778 | 1,826 | 1,748 | 1,779 | 378,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,731 | 1,778 | 181,800 |
| 2024/04/10 | 1,759 | 1,805 | 1,740 | 1,755 | 197,200 |
| 2024/04/09 | 1,731 | 1,837 | 1,722 | 1,764 | 239,800 |
| 2024/04/08 | 1,860 | 1,873 | 1,766 | 1,766 | 555,800 |
| 2024/04/05 | 1,660 | 1,888 | 1,513 | 1,820 | 1,699,500 |
| 2024/04/04 | 1,696 | 1,697 | 1,620 | 1,669 | 340,300 |
| 2024/04/03 | 1,583 | 1,712 | 1,549 | 1,662 | 604,200 |
| 2024/04/02 | 1,600 | 1,680 | 1,591 | 1,623 | 500,100 |
| 2024/04/01 | 1,567 | 1,672 | 1,530 | 1,609 | 511,300 |
| 2024/03/29 | 1,549 | 1,558 | 1,493 | 1,533 | 190,800 |
| 2024/03/28 | 1,520 | 1,573 | 1,495 | 1,505 | 257,500 |
| 2024/03/27 | 1,619 | 1,619 | 1,492 | 1,558 | 423,600 |
| 2024/03/26 | 1,592 | 1,760 | 1,530 | 1,579 | 1,728,400 |
| 2024/03/25 | 1,356 | 1,676 | 1,329 | 1,579 | 2,704,900 |
| 2024/03/22 | 1,088 | 1,386 | 1,082 | 1,386 | 2,089,600 |
| 2024/03/21 | 1,094 | 1,155 | 1,037 | 1,086 | 1,038,000 |
| 2024/03/19 | 1,155 | 1,201 | 1,140 | 1,184 | 241,700 |
| 2024/03/18 | 1,196 | 1,276 | 1,142 | 1,192 | 664,200 |
| 2024/03/15 | 1,152 | 1,279 | 1,094 | 1,182 | 1,487,300 |
| 2024/03/14 | 1,271 | 1,271 | 1,125 | 1,182 | 1,271,100 |
| 2024/03/13 | 1,473 | 1,490 | 1,238 | 1,301 | 1,934,000 |
| 2024/03/12 | 1,844 | 1,905 | 1,482 | 1,553 | 2,413,000 |
| 2024/03/11 | 1,771 | 1,830 | 1,691 | 1,825 | 302,200 |
| 2024/03/08 | 1,860 | 1,905 | 1,800 | 1,826 | 321,500 |
| 2024/03/07 | 1,950 | 1,950 | 1,836 | 1,876 | 426,400 |
| 2024/03/06 | 1,760 | 1,833 | 1,700 | 1,806 | 425,800 |
| 2024/03/05 | 1,646 | 1,735 | 1,604 | 1,734 | 368,600 |
| 2024/03/04 | 1,540 | 1,660 | 1,510 | 1,630 | 447,900 |
| 2024/03/01 | 1,457 | 1,540 | 1,442 | 1,540 | 369,200 |
| 2024/02/29 | 1,437 | 1,454 | 1,420 | 1,427 | 131,100 |
| 2024/02/28 | 1,379 | 1,459 | 1,353 | 1,459 | 288,300 |
| 2024/02/27 | 1,355 | 1,391 | 1,340 | 1,361 | 180,400 |
| 2024/02/26 | 1,359 | 1,365 | 1,333 | 1,341 | 143,300 |
| 2024/02/22 | 1,325 | 1,373 | 1,310 | 1,359 | 190,500 |
| 2024/02/21 | 1,380 | 1,380 | 1,308 | 1,327 | 182,000 |
| 2024/02/20 | 1,308 | 1,394 | 1,293 | 1,372 | 266,500 |
| 2024/02/19 | 1,280 | 1,311 | 1,279 | 1,290 | 247,200 |
| 2024/02/16 | 1,336 | 1,344 | 1,273 | 1,303 | 224,600 |
| 2024/02/15 | 1,367 | 1,375 | 1,310 | 1,325 | 246,700 |
| 2024/02/14 | 1,365 | 1,399 | 1,310 | 1,339 | 355,600 |
| 2024/02/13 | 1,379 | 1,411 | 1,375 | 1,385 | 200,300 |
| 2024/02/09 | 1,328 | 1,384 | 1,316 | 1,368 | 160,800 |
| 2024/02/08 | 1,322 | 1,393 | 1,314 | 1,322 | 215,500 |
| 2024/02/08 | 1 -> 2.00 分割 | ||||
| 2024/02/07 | 2,635 | 2,682 | 2,605 | 2,643 | 88,300 |
| 2024/02/06 | 2,744 | 2,787 | 2,626 | 2,685 | 201,300 |
| 2024/02/05 | 2,856 | 2,971 | 2,775 | 2,778 | 180,900 |
| 2024/02/02 | 2,678 | 2,854 | 2,655 | 2,806 | 215,700 |
| 2024/02/01 | 2,600 | 2,629 | 2,560 | 2,615 | 114,300 |
| 2024/01/31 | 2,541 | 2,640 | 2,526 | 2,612 | 110,900 |
| 2024/01/30 | 2,530 | 2,559 | 2,480 | 2,553 | 161,700 |
| 2024/01/29 | 2,531 | 2,650 | 2,501 | 2,525 | 275,100 |
| 2024/01/26 | 2,550 | 2,594 | 2,528 | 2,531 | 276,500 |
| 2024/01/25 | 2,422 | 2,591 | 2,420 | 2,565 | 302,000 |
| 2024/01/24 | 2,242 | 2,443 | 2,215 | 2,433 | 347,900 |
| 2024/01/23 | 2,207 | 2,257 | 2,171 | 2,222 | 203,200 |
| 2024/01/22 | 2,150 | 2,250 | 2,119 | 2,218 | 292,400 |
| 2024/01/19 | 2,230 | 2,265 | 2,180 | 2,240 | 145,800 |
| 2024/01/18 | 2,259 | 2,285 | 2,212 | 2,225 | 153,200 |
| 2024/01/17 | 2,371 | 2,377 | 2,226 | 2,228 | 392,400 |
| 2024/01/16 | 2,144 | 2,335 | 2,112 | 2,271 | 353,400 |
| 2024/01/15 | 2,114 | 2,210 | 1,992 | 2,187 | 544,400 |
| 2024/01/12 | 2,149 | 2,232 | 2,149 | 2,214 | 89,700 |
| 2024/01/11 | 2,168 | 2,241 | 2,147 | 2,168 | 189,300 |
| 2024/01/10 | 2,140 | 2,152 | 2,074 | 2,123 | 124,800 |
| 2024/01/09 | 2,132 | 2,165 | 2,092 | 2,138 | 136,000 |
| 2024/01/05 | 2,169 | 2,169 | 2,099 | 2,132 | 121,700 |
| 2024/01/04 | 2,198 | 2,198 | 2,141 | 2,170 | 82,500 |
| 2023/12/29 | 2,162 | 2,222 | 2,131 | 2,200 | 88,300 |
| 2023/12/28 | 2,148 | 2,165 | 2,109 | 2,159 | 86,500 |
| 2023/12/27 | 2,258 | 2,258 | 2,117 | 2,149 | 136,000 |
| 2023/12/26 | 2,240 | 2,275 | 2,186 | 2,228 | 140,000 |
| 2023/12/25 | 2,069 | 2,280 | 2,043 | 2,240 | 347,900 |
| 2023/12/22 | 1,948 | 2,098 | 1,907 | 2,036 | 219,800 |
| 2023/12/21 | 2,025 | 2,063 | 1,948 | 1,988 | 180,900 |
| 2023/12/20 | 1,927 | 2,037 | 1,919 | 2,034 | 152,800 |
| 2023/12/19 | 1,817 | 1,894 | 1,794 | 1,887 | 110,700 |
| 2023/12/18 | 1,798 | 1,878 | 1,790 | 1,836 | 113,000 |
| 2023/12/15 | 1,795 | 1,834 | 1,713 | 1,804 | 288,200 |
| 2023/12/14 | 1,937 | 1,943 | 1,785 | 1,804 | 536,500 |
| 2023/12/13 | 1,996 | 2,011 | 1,951 | 1,963 | 152,100 |
| 2023/12/12 | 2,020 | 2,060 | 2,006 | 2,006 | 62,000 |
| 2023/12/11 | 2,051 | 2,076 | 2,029 | 2,032 | 42,600 |
| 2023/12/08 | 2,078 | 2,085 | 2,019 | 2,036 | 131,600 |
| 2023/12/07 | 2,141 | 2,141 | 2,054 | 2,115 | 79,500 |
| 2023/12/06 | 2,067 | 2,180 | 2,067 | 2,116 | 212,000 |
| 2023/12/05 | 2,023 | 2,030 | 1,990 | 2,005 | 66,400 |
| 2023/12/04 | 2,000 | 2,044 | 1,998 | 2,025 | 61,100 |
| 2023/12/01 | 2,064 | 2,065 | 1,998 | 1,998 | 78,300 |
| 2023/11/30 | 2,026 | 2,084 | 2,000 | 2,064 | 118,100 |
| 2023/11/29 | 1,980 | 2,035 | 1,970 | 2,012 | 56,500 |
| 2023/11/28 | 1,989 | 2,017 | 1,967 | 1,980 | 69,700 |
| 2023/11/27 | 2,009 | 2,041 | 1,989 | 2,000 | 90,700 |
| 2023/11/24 | 2,113 | 2,125 | 2,045 | 2,050 | 81,300 |
| 2023/11/22 | 2,050 | 2,103 | 2,040 | 2,100 | 84,700 |
| 2023/11/21 | 2,000 | 2,060 | 2,000 | 2,050 | 70,200 |
| 2023/11/20 | 2,011 | 2,025 | 1,984 | 2,000 | 81,600 |
| 2023/11/17 | 1,974 | 2,012 | 1,942 | 1,971 | 92,600 |
| 2023/11/16 | 2,004 | 2,025 | 1,974 | 2,004 | 85,200 |
| 2023/11/15 | 1,949 | 2,010 | 1,925 | 1,964 | 136,400 |
| 2023/11/14 | 1,929 | 2,013 | 1,901 | 1,909 | 102,200 |
| 2023/11/13 | 1,871 | 1,944 | 1,871 | 1,929 | 42,800 |
| 2023/11/10 | 1,930 | 1,958 | 1,861 | 1,884 | 80,800 |
| 2023/11/09 | 1,925 | 1,993 | 1,901 | 1,962 | 77,100 |
| 2023/11/08 | 2,123 | 2,136 | 1,913 | 1,930 | 280,000 |
| 2023/11/07 | 2,136 | 2,150 | 2,004 | 2,080 | 171,600 |
| 2023/11/06 | 1,929 | 2,184 | 1,913 | 2,108 | 469,900 |
| 2023/11/02 | 1,857 | 1,857 | 1,806 | 1,841 | 66,200 |
| 2023/11/01 | 1,885 | 1,897 | 1,782 | 1,826 | 113,900 |
| 2023/10/31 | 1,880 | 1,920 | 1,810 | 1,903 | 82,400 |
| 2023/10/30 | 1,894 | 1,934 | 1,832 | 1,875 | 105,400 |
| 2023/10/27 | 1,790 | 1,854 | 1,751 | 1,828 | 108,000 |
| 2023/10/26 | 1,749 | 1,800 | 1,718 | 1,789 | 106,600 |
| 2023/10/25 | 1,712 | 1,815 | 1,712 | 1,789 | 178,400 |
| 2023/10/24 | 1,650 | 1,715 | 1,594 | 1,715 | 189,700 |
| 2023/10/23 | 1,604 | 1,645 | 1,592 | 1,619 | 141,200 |
| 2023/10/20 | 1,471 | 1,624 | 1,468 | 1,614 | 158,600 |
| 2023/10/19 | 1,569 | 1,575 | 1,477 | 1,505 | 204,200 |
| 2023/10/18 | 1,619 | 1,631 | 1,545 | 1,626 | 225,900 |
| 2023/10/17 | 1,605 | 1,730 | 1,604 | 1,687 | 247,200 |
| 2023/10/16 | 1,462 | 1,629 | 1,431 | 1,579 | 306,400 |
| 2023/10/13 | 1,513 | 1,513 | 1,431 | 1,432 | 215,900 |
| 2023/10/12 | 1,523 | 1,537 | 1,497 | 1,525 | 44,100 |
| 2023/10/11 | 1,506 | 1,525 | 1,494 | 1,505 | 37,200 |
| 2023/10/10 | 1,483 | 1,515 | 1,480 | 1,501 | 41,100 |
| 2023/10/06 | 1,473 | 1,483 | 1,430 | 1,461 | 47,600 |
| 2023/10/05 | 1,403 | 1,474 | 1,403 | 1,474 | 34,300 |
| 2023/10/04 | 1,399 | 1,438 | 1,389 | 1,402 | 60,800 |
| 2023/10/03 | 1,471 | 1,512 | 1,437 | 1,441 | 54,800 |