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
2026/02/04 659 661 649 649 118,900
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
2025/06/30 1,051 1,071 1,041 1,062 180,500
2025/06/27 1,048 1,052 1,026 1,032 168,400
2025/06/26 1,037 1,058 1,024 1,026 122,600
2025/06/25 1,047 1,061 1,023 1,033 121,700
2025/06/24 1,035 1,065 1,035 1,050 263,100
2025/06/23 1,000 1,030 985 1,026 164,000
2025/06/20 1,020 1,026 992 1,010 190,100
2025/06/19 1,003 1,025 1,003 1,012 94,100
2025/06/18 1,024 1,045 1,006 1,006 142,800
2025/06/17 1,000 1,045 1,000 1,033 189,700
2025/06/16 991 1,016 991 1,010 119,600
2025/06/13 1,055 1,057 992 995 319,000
2025/06/12 1,057 1,062 1,030 1,038 108,100
2025/06/11 1,065 1,068 1,040 1,050 127,500
2025/06/10 1,008 1,089 1,008 1,065 524,300
2025/06/09 1,022 1,029 1,000 1,003 114,800
2025/06/06 1,043 1,050 1,008 1,009 138,000
2025/06/05 1,053 1,066 1,029 1,032 177,400
2025/06/04 1,015 1,069 1,009 1,051 335,200
2025/06/03 1,000 1,024 999 1,004 114,800
2025/06/02 1,003 1,032 994 1,001 157,900
2025/05/30 1,000 1,022 995 996 128,800
2025/05/29 996 1,013 990 1,010 148,600
2025/05/28 1,003 1,010 995 995 117,500
2025/05/27 1,003 1,013 996 1,000 119,500
2025/05/26 981 1,010 975 999 211,200
2025/05/23 1,013 1,023 980 980 390,300
2025/05/22 1,013 1,037 1,007 1,030 158,700
2025/05/21 1,021 1,025 997 1,009 126,400
2025/05/20 1,020 1,028 1,000 1,015 138,100
2025/05/19 1,021 1,026 987 1,000 205,300
2025/05/16 1,025 1,037 1,005 1,021 161,300
2025/05/15 1,025 1,041 1,021 1,025 101,500
2025/05/14 1,047 1,049 1,025 1,036 119,500
2025/05/13 1,036 1,051 1,023 1,039 127,700
2025/05/12 1,045 1,045 1,013 1,029 418,500
2025/05/09 1,028 1,069 1,025 1,041 338,500
2025/05/08 1,058 1,064 1,020 1,026 203,000
2025/05/07 1,060 1,087 1,056 1,065 188,700
2025/05/02 1,112 1,117 1,043 1,050 336,500
2025/05/01 1,070 1,128 1,050 1,104 433,400
2025/04/30 1,061 1,083 1,047 1,071 290,900
2025/04/28 1,060 1,088 1,053 1,062 424,300
2025/04/25 1,040 1,068 1,021 1,025 526,200
2025/04/24 975 1,047 966 1,029 911,900
2025/04/23 975 985 951 960 241,400
2025/04/22 984 1,011 953 963 468,100
2025/04/21 1,008 1,022 980 999 513,500
2025/04/18 954 1,042 948 1,038 1,152,000
2025/04/17 950 965 923 939 486,500
2025/04/16 1,060 1,065 964 965 1,062,600
2025/04/15 990 1,101 972 1,054 1,806,500
2025/04/14 938 964 915 951 625,200
2025/04/11 857 971 857 940 1,439,800

このページの先頭へ