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
2020/12/30 1,008 1,015 980 998 11,700
2020/12/29 937 1,028 937 996 28,400
2020/12/28 950 983 925 935 38,100
2020/12/25 910 938 910 938 15,300
2020/12/24 931 939 913 914 20,400
2020/12/23 962 967 937 942 15,700
2020/12/22 998 1,005 963 977 17,100
2020/12/21 1,035 1,050 990 1,016 18,800
2020/12/18 1,098 1,108 1,027 1,042 16,500
2020/12/17 1,112 1,129 1,088 1,090 4,200
2020/12/16 1,118 1,135 1,110 1,111 4,900
2020/12/15 1,143 1,147 1,100 1,139 5,500
2020/12/14 1,110 1,180 1,110 1,169 18,400
2020/12/11 1,112 1,113 1,072 1,084 15,600
2020/12/10 1,157 1,169 1,104 1,108 26,300
2020/12/09 1,202 1,229 1,178 1,178 11,300
2020/12/08 1,237 1,242 1,190 1,207 13,000
2020/12/07 1,270 1,277 1,245 1,258 15,100
2020/12/04 1,265 1,277 1,260 1,274 9,200
2020/12/03 1,295 1,297 1,265 1,275 6,600
2020/12/02 1,285 1,329 1,285 1,290 16,200
2020/12/01 1,280 1,290 1,255 1,281 6,800
2020/11/30 1,285 1,318 1,265 1,268 18,600
2020/11/27 1,277 1,333 1,277 1,291 9,200
2020/11/26 1,276 1,280 1,272 1,277 4,400
2020/11/25 1,275 1,296 1,254 1,260 16,600
2020/11/24 1,302 1,309 1,271 1,277 17,700
2020/11/20 1,330 1,330 1,304 1,310 14,700
2020/11/19 1,301 1,350 1,301 1,334 12,300
2020/11/18 1,312 1,324 1,301 1,310 17,700
2020/11/17 1,445 1,450 1,311 1,342 36,300
2020/11/16 1,463 1,470 1,450 1,456 9,700
2020/11/13 1,461 1,470 1,451 1,463 6,800
2020/11/12 1,516 1,521 1,452 1,461 22,400
2020/11/11 1,510 1,524 1,500 1,514 7,300
2020/11/10 1,550 1,550 1,512 1,527 13,200
2020/11/09 1,544 1,560 1,520 1,548 9,800
2020/11/06 1,571 1,571 1,531 1,543 10,500
2020/11/05 1,519 1,576 1,502 1,569 25,700
2020/11/04 1,534 1,534 1,482 1,503 20,300
2020/11/02 1,502 1,559 1,502 1,531 7,000
2020/10/30 1,601 1,617 1,510 1,512 29,100
2020/10/29 1,629 1,664 1,570 1,647 46,800
2020/10/28 1,630 1,833 1,615 1,709 118,400
2020/10/27 1,492 1,620 1,456 1,615 47,900
2020/10/26 1,498 1,578 1,498 1,532 30,500
2020/10/23 1,514 1,522 1,476 1,498 46,800
2020/10/22 1,528 1,544 1,510 1,516 26,200
2020/10/21 1,552 1,632 1,524 1,549 38,500
2020/10/20 1,552 1,569 1,510 1,549 50,000
2020/10/19 1,554 1,588 1,510 1,553 155,100
2020/10/16 1,634 1,634 1,634 1,634 13,400
2020/10/15 2,040 2,155 2,026 2,134 87,200
2020/10/14 2,096 2,114 2,015 2,030 69,900
2020/10/13 2,130 2,136 2,084 2,096 33,800
2020/10/12 2,160 2,160 2,112 2,144 29,100
2020/10/09 2,200 2,201 2,115 2,144 50,100
2020/10/08 2,233 2,235 2,165 2,190 37,100
2020/10/07 2,121 2,218 2,105 2,218 45,400
2020/10/06 2,167 2,190 2,103 2,125 72,900
2020/10/05 2,196 2,196 2,065 2,167 128,600
2020/10/02 2,339 2,380 2,194 2,236 29,700
2020/09/30 2,369 2,394 2,335 2,335 16,000
2020/09/29 2,350 2,391 2,307 2,337 13,700
2020/09/28 2,390 2,445 2,300 2,376 20,200
2020/09/25 2,300 2,375 2,280 2,375 22,000
2020/09/24 2,378 2,378 2,301 2,301 15,700
2020/09/23 2,376 2,409 2,322 2,364 20,100
2020/09/18 2,466 2,535 2,372 2,372 31,400
2020/09/17 2,560 2,608 2,455 2,455 48,900
2020/09/16 2,539 2,687 2,513 2,584 102,700
2020/09/15 2,562 2,585 2,511 2,511 36,100
2020/09/14 2,559 2,591 2,506 2,585 53,200
2020/09/11 2,388 2,549 2,388 2,549 96,100
2020/09/10 2,234 2,498 2,234 2,383 112,100
2020/09/09 2,184 2,242 2,180 2,227 27,300
2020/09/08 2,401 2,422 2,260 2,260 43,100
2020/09/07 2,465 2,527 2,376 2,388 35,700
2020/09/04 2,445 2,510 2,435 2,488 24,600
2020/09/03 2,579 2,599 2,525 2,545 33,400
2020/09/02 2,594 2,624 2,455 2,529 81,500
2020/09/01 2,418 2,544 2,415 2,544 43,800
2020/08/31 2,420 2,518 2,391 2,408 56,100
2020/08/28 2,680 2,714 2,350 2,356 129,300
2020/08/27 2,778 2,800 2,638 2,656 117,000
2020/08/26 2,663 2,733 2,622 2,713 71,500
2020/08/25 2,810 2,845 2,611 2,617 168,900
2020/08/24 2,680 2,800 2,565 2,734 135,000
2020/08/21 2,750 2,864 2,660 2,674 123,300
2020/08/20 2,740 2,960 2,603 2,703 297,200
2020/08/19 2,527 2,840 2,520 2,810 370,900
2020/08/18 2,316 2,530 2,300 2,477 139,200
2020/08/17 2,230 2,286 2,186 2,286 24,600
2020/08/14 2,215 2,225 2,168 2,187 18,100
2020/08/13 2,257 2,345 2,205 2,230 41,600
2020/08/12 2,155 2,343 2,111 2,268 60,100
2020/08/11 2,084 2,165 2,056 2,155 17,800
2020/08/07 2,229 2,252 2,083 2,088 30,800
2020/08/06 2,135 2,187 2,119 2,179 32,400
2020/08/05 2,068 2,121 2,050 2,113 26,500
2020/08/04 2,060 2,180 2,033 2,068 34,200
2020/08/03 2,115 2,130 2,031 2,060 30,100
2020/07/31 2,232 2,232 2,051 2,090 50,800
2020/07/30 2,350 2,350 2,217 2,231 45,700
2020/07/29 2,516 2,520 2,353 2,372 79,300
2020/07/28 2,363 2,509 2,335 2,494 139,400
2020/07/27 2,185 2,398 2,103 2,337 101,400
2020/07/22 2,195 2,635 2,170 2,207 446,300
2020/07/21 2,100 2,281 2,100 2,245 147,000
2020/07/20 2,152 2,238 2,015 2,096 108,200
2020/07/17 2,381 2,390 2,120 2,138 133,300
2020/07/16 2,496 2,630 2,385 2,396 148,600
2020/07/15 2,727 3,035 2,483 2,529 1,291,500
2020/07/14 2,896 2,896 2,603 2,658 187,800
2020/07/13 3,155 3,425 2,801 2,896 493,800
2020/07/10 3,490 4,045 3,010 3,150 2,552,100
2020/07/09 2,920 3,420 2,713 3,420 887,700

このページの先頭へ