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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/10 | 890 | 890 | 851 | 885 | 366,400 |
| 2025/04/09 | 790 | 838 | 772 | 827 | 439,800 |
| 2025/04/08 | 800 | 836 | 779 | 804 | 591,600 |
| 2025/04/07 | 724 | 771 | 695 | 740 | 504,500 |
| 2025/04/04 | 826 | 836 | 771 | 829 | 628,700 |
| 2025/04/03 | 828 | 888 | 826 | 852 | 317,700 |
| 2025/04/02 | 868 | 901 | 850 | 870 | 367,800 |
| 2025/04/01 | 940 | 953 | 863 | 868 | 513,100 |
| 2025/03/31 | 988 | 993 | 920 | 943 | 410,800 |
| 2025/03/28 | 1,001 | 1,019 | 1,000 | 1,018 | 102,300 |
| 2025/03/27 | 1,014 | 1,022 | 998 | 1,004 | 167,500 |
| 2025/03/26 | 1,021 | 1,022 | 1,000 | 1,006 | 175,300 |
| 2025/03/25 | 1,022 | 1,050 | 1,016 | 1,023 | 157,400 |
| 2025/03/24 | 1,068 | 1,087 | 1,016 | 1,016 | 281,800 |
| 2025/03/21 | 1,097 | 1,099 | 1,059 | 1,088 | 150,600 |
| 2025/03/19 | 1,100 | 1,104 | 1,080 | 1,083 | 109,800 |
| 2025/03/18 | 1,146 | 1,150 | 1,046 | 1,104 | 730,600 |
| 2025/03/17 | 1,090 | 1,129 | 1,080 | 1,129 | 135,400 |
| 2025/03/14 | 1,063 | 1,102 | 1,063 | 1,085 | 159,400 |
| 2025/03/13 | 1,120 | 1,130 | 1,069 | 1,074 | 166,600 |
| 2025/03/12 | 1,105 | 1,146 | 1,100 | 1,117 | 201,500 |
| 2025/03/11 | 1,072 | 1,116 | 1,044 | 1,110 | 363,100 |
| 2025/03/10 | 1,107 | 1,147 | 1,095 | 1,116 | 173,400 |
| 2025/03/07 | 1,124 | 1,175 | 1,103 | 1,105 | 322,200 |
| 2025/03/06 | 1,152 | 1,178 | 1,142 | 1,150 | 99,700 |
| 2025/03/05 | 1,152 | 1,190 | 1,134 | 1,149 | 188,900 |
| 2025/03/04 | 1,172 | 1,206 | 1,148 | 1,153 | 251,800 |
| 2025/03/03 | 1,296 | 1,298 | 1,165 | 1,180 | 493,200 |
| 2025/02/28 | 1,165 | 1,185 | 1,065 | 1,128 | 933,600 |
| 2025/02/27 | 1,206 | 1,230 | 1,164 | 1,176 | 253,500 |
| 2025/02/26 | 1,188 | 1,225 | 1,145 | 1,168 | 462,600 |
| 2025/02/25 | 1,250 | 1,302 | 1,181 | 1,218 | 656,600 |
| 2025/02/21 | 1,316 | 1,330 | 1,278 | 1,280 | 192,100 |
| 2025/02/20 | 1,300 | 1,357 | 1,270 | 1,332 | 358,600 |
| 2025/02/19 | 1,308 | 1,324 | 1,295 | 1,305 | 151,500 |
| 2025/02/18 | 1,320 | 1,345 | 1,302 | 1,321 | 272,400 |
| 2025/02/17 | 1,285 | 1,334 | 1,270 | 1,320 | 277,800 |
| 2025/02/14 | 1,275 | 1,350 | 1,265 | 1,310 | 422,400 |
| 2025/02/13 | 1,360 | 1,362 | 1,295 | 1,305 | 387,300 |
| 2025/02/12 | 1,352 | 1,405 | 1,330 | 1,350 | 601,200 |
| 2025/02/10 | 1,300 | 1,347 | 1,284 | 1,331 | 412,900 |
| 2025/02/07 | 1,251 | 1,279 | 1,234 | 1,278 | 290,500 |
| 2025/02/06 | 1,271 | 1,326 | 1,249 | 1,268 | 726,500 |
| 2025/02/05 | 1,180 | 1,270 | 1,180 | 1,264 | 616,300 |
| 2025/02/04 | 1,159 | 1,172 | 1,132 | 1,155 | 364,200 |
| 2025/02/03 | 1,123 | 1,150 | 1,101 | 1,131 | 418,100 |
| 2025/01/31 | 1,136 | 1,159 | 1,123 | 1,123 | 288,200 |
| 2025/01/30 | 1,147 | 1,170 | 1,123 | 1,140 | 552,300 |
| 2025/01/29 | 1,093 | 1,137 | 1,083 | 1,125 | 659,200 |
| 2025/01/28 | 1,012 | 1,069 | 1,002 | 1,063 | 617,000 |
| 2025/01/27 | 1,000 | 1,032 | 1,000 | 1,007 | 281,600 |
| 2025/01/24 | 934 | 1,029 | 933 | 1,004 | 744,300 |
| 2025/01/23 | 953 | 961 | 936 | 936 | 221,600 |
| 2025/01/22 | 992 | 1,002 | 944 | 944 | 511,900 |
| 2025/01/21 | 1,005 | 1,036 | 988 | 1,000 | 359,500 |
| 2025/01/20 | 1,010 | 1,021 | 990 | 990 | 522,800 |
| 2025/01/17 | 908 | 1,003 | 906 | 1,000 | 874,600 |
| 2025/01/16 | 940 | 977 | 918 | 918 | 1,091,400 |
| 2025/01/15 | 1,032 | 1,050 | 931 | 958 | 1,569,500 |
| 2025/01/14 | 976 | 982 | 920 | 972 | 935,700 |
| 2025/01/10 | 900 | 981 | 898 | 976 | 738,600 |
| 2025/01/09 | 900 | 910 | 876 | 900 | 354,200 |
| 2025/01/08 | 863 | 900 | 854 | 894 | 284,000 |
| 2025/01/07 | 881 | 881 | 851 | 876 | 325,700 |
| 2025/01/06 | 891 | 905 | 870 | 883 | 407,500 |
| 2024/12/30 | 860 | 915 | 855 | 876 | 528,900 |
| 2024/12/27 | 840 | 876 | 839 | 865 | 315,800 |
| 2024/12/26 | 836 | 853 | 821 | 833 | 210,300 |
| 2024/12/25 | 810 | 848 | 803 | 839 | 357,600 |
| 2024/12/24 | 840 | 840 | 803 | 805 | 172,200 |
| 2024/12/23 | 800 | 838 | 800 | 829 | 267,300 |
| 2024/12/20 | 816 | 816 | 793 | 802 | 173,100 |
| 2024/12/19 | 813 | 833 | 805 | 830 | 214,300 |
| 2024/12/18 | 857 | 877 | 815 | 828 | 391,300 |
| 2024/12/17 | 841 | 886 | 831 | 852 | 520,000 |
| 2024/12/16 | 817 | 844 | 800 | 830 | 335,300 |
| 2024/12/13 | 815 | 830 | 795 | 808 | 303,400 |
| 2024/12/12 | 821 | 833 | 792 | 800 | 499,700 |
| 2024/12/11 | 767 | 804 | 764 | 791 | 372,200 |
| 2024/12/10 | 752 | 785 | 751 | 772 | 155,700 |
| 2024/12/09 | 731 | 771 | 731 | 757 | 189,600 |
| 2024/12/06 | 717 | 759 | 717 | 729 | 319,400 |
| 2024/12/05 | 713 | 727 | 700 | 720 | 205,700 |
| 2024/12/04 | 729 | 734 | 701 | 714 | 259,900 |
| 2024/12/03 | 755 | 762 | 722 | 723 | 239,700 |
| 2024/12/02 | 779 | 782 | 755 | 755 | 145,400 |
| 2024/11/29 | 765 | 803 | 760 | 780 | 225,600 |
| 2024/11/28 | 780 | 795 | 763 | 766 | 121,700 |
| 2024/11/27 | 760 | 780 | 741 | 775 | 207,900 |
| 2024/11/26 | 777 | 786 | 748 | 754 | 146,600 |
| 2024/11/25 | 791 | 799 | 775 | 775 | 162,300 |
| 2024/11/22 | 803 | 808 | 787 | 791 | 124,800 |
| 2024/11/21 | 807 | 813 | 790 | 805 | 100,600 |
| 2024/11/20 | 822 | 835 | 802 | 802 | 107,300 |
| 2024/11/19 | 828 | 830 | 813 | 825 | 82,200 |
| 2024/11/18 | 813 | 838 | 813 | 820 | 79,700 |
| 2024/11/15 | 825 | 840 | 802 | 813 | 235,100 |
| 2024/11/14 | 840 | 857 | 825 | 840 | 187,400 |
| 2024/11/13 | 853 | 872 | 837 | 837 | 179,300 |
| 2024/11/12 | 854 | 864 | 824 | 845 | 308,600 |
| 2024/11/11 | 873 | 888 | 828 | 854 | 408,600 |
| 2024/11/08 | 828 | 889 | 814 | 888 | 648,000 |
| 2024/11/07 | 820 | 828 | 803 | 820 | 145,500 |
| 2024/11/06 | 800 | 827 | 782 | 811 | 287,200 |
| 2024/11/05 | 808 | 813 | 750 | 788 | 279,400 |
| 2024/11/01 | 800 | 833 | 778 | 781 | 204,900 |
| 2024/10/31 | 772 | 818 | 762 | 817 | 335,000 |
| 2024/10/30 | 745 | 775 | 741 | 768 | 335,200 |
| 2024/10/29 | 700 | 730 | 699 | 730 | 164,500 |
| 2024/10/28 | 685 | 713 | 673 | 702 | 132,500 |
| 2024/10/25 | 689 | 706 | 685 | 691 | 185,900 |
| 2024/10/24 | 700 | 703 | 670 | 699 | 281,900 |
| 2024/10/23 | 760 | 762 | 710 | 710 | 333,600 |
| 2024/10/22 | 808 | 815 | 767 | 769 | 200,000 |
| 2024/10/21 | 740 | 830 | 738 | 806 | 535,800 |
| 2024/10/18 | 786 | 786 | 726 | 734 | 470,300 |
| 2024/10/17 | 799 | 808 | 757 | 771 | 559,900 |
| 2024/10/16 | 809 | 875 | 800 | 814 | 1,006,500 |
| 2024/10/15 | 775 | 820 | 775 | 794 | 419,800 |
| 2024/10/11 | 750 | 778 | 750 | 760 | 133,600 |
| 2024/10/10 | 784 | 788 | 757 | 764 | 152,000 |
| 2024/10/09 | 765 | 794 | 750 | 791 | 158,900 |
| 2024/10/08 | 757 | 782 | 737 | 765 | 402,800 |
| 2024/10/07 | 817 | 844 | 760 | 767 | 795,800 |
| 2024/10/04 | 815 | 824 | 801 | 802 | 106,300 |