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
2021/12/30 820 853 813 826 34,200
2021/12/29 805 823 795 795 16,900
2021/12/28 818 822 810 811 9,500
2021/12/27 840 841 800 806 16,600
2021/12/24 852 938 841 841 71,000
2021/12/23 884 884 852 852 6,400
2021/12/22 900 900 860 882 15,700
2021/12/21 900 915 872 905 28,700
2021/12/20 905 905 849 855 9,200
2021/12/17 901 905 883 900 23,100
2021/12/16 918 918 850 865 10,400
2021/12/15 870 915 850 915 3,900
2021/12/14 840 870 822 870 7,300
2021/12/13 818 876 818 870 7,800
2021/12/10 878 878 817 818 7,600
2021/12/09 906 906 874 878 5,500
2021/12/08 890 893 860 891 3,000
2021/12/07 929 929 884 905 7,400
2021/12/06 870 919 802 917 21,500
2021/12/06 1 -> 2.00 分割
2021/12/03 1,800 1,800 1,785 1,800 4,600
2021/12/02 1,806 1,810 1,734 1,806 7,200
2021/12/01 1,800 1,840 1,791 1,810 27,800
2021/11/30 1,800 1,820 1,744 1,791 26,700
2021/11/29 1,706 1,769 1,658 1,671 5,200
2021/11/26 1,780 1,789 1,685 1,759 6,800
2021/11/25 1,800 1,800 1,776 1,780 2,500
2021/11/24 1,800 1,845 1,781 1,800 9,900
2021/11/22 1,787 1,823 1,773 1,798 13,200
2021/11/19 1,829 1,829 1,772 1,787 2,500
2021/11/18 1,801 1,840 1,765 1,789 14,900
2021/11/17 1,697 1,790 1,694 1,779 10,100
2021/11/16 1,699 1,699 1,650 1,669 5,700
2021/11/15 1,686 1,699 1,657 1,695 7,500
2021/11/12 1,686 1,686 1,662 1,680 3,100
2021/11/11 1,666 1,672 1,650 1,650 4,000
2021/11/10 1,659 1,715 1,659 1,676 3,800
2021/11/09 1,689 1,726 1,658 1,659 6,500
2021/11/08 1,732 1,732 1,650 1,689 9,000
2021/11/05 1,798 1,798 1,729 1,732 8,500
2021/11/04 1,837 1,840 1,720 1,780 16,500
2021/11/02 1,900 1,943 1,710 1,777 75,800
2021/11/01 1,658 1,690 1,636 1,645 5,600
2021/10/29 1,653 1,685 1,631 1,658 6,000
2021/10/28 1,610 1,717 1,605 1,655 19,700
2021/10/27 1,505 1,631 1,505 1,570 14,800
2021/10/26 1,506 1,550 1,505 1,545 20,800
2021/10/25 1,537 1,537 1,522 1,525 900
2021/10/22 1,540 1,542 1,537 1,537 8,100
2021/10/21 1,551 1,565 1,544 1,544 5,000
2021/10/20 1,570 1,580 1,536 1,558 13,600
2021/10/19 1,579 1,580 1,555 1,563 5,000
2021/10/18 1,582 1,619 1,553 1,619 7,500
2021/10/15 1,652 1,690 1,526 1,622 83,100
2021/10/14 1,679 1,779 1,653 1,719 40,000
2021/10/13 1,608 1,640 1,606 1,640 9,400
2021/10/12 1,614 1,625 1,591 1,608 14,600
2021/10/11 1,597 1,621 1,584 1,613 8,300
2021/10/08 1,604 1,618 1,583 1,583 4,800
2021/10/07 1,620 1,639 1,564 1,564 5,500
2021/10/06 1,625 1,630 1,582 1,620 2,700
2021/10/05 1,648 1,651 1,537 1,624 5,200
2021/10/04 1,645 1,676 1,636 1,657 11,600
2021/10/01 1,670 1,670 1,620 1,645 6,600
2021/09/30 1,645 1,704 1,645 1,687 7,900
2021/09/29 1,630 1,650 1,630 1,645 1,100
2021/09/28 1,641 1,645 1,609 1,641 3,100
2021/09/27 1,642 1,644 1,606 1,610 2,200
2021/09/24 1,635 1,660 1,605 1,605 9,600
2021/09/22 1,647 1,647 1,600 1,635 2,000
2021/09/21 1,590 1,619 1,460 1,619 5,600
2021/09/17 1,573 1,584 1,540 1,583 2,400
2021/09/16 1,577 1,587 1,511 1,584 5,400
2021/09/15 1,581 1,585 1,541 1,577 8,000
2021/09/14 1,530 1,533 1,530 1,533 900
2021/09/13 1,560 1,589 1,510 1,510 2,400
2021/09/10 1,542 1,563 1,483 1,563 10,000
2021/09/09 1,510 1,520 1,509 1,509 700
2021/09/08 1,487 1,529 1,487 1,529 1,600
2021/09/07 1,485 1,515 1,479 1,499 2,000
2021/09/06 1,505 1,525 1,493 1,525 3,800
2021/09/03 1,514 1,514 1,490 1,513 2,300
2021/09/02 1,477 1,510 1,477 1,510 4,700
2021/09/01 1,462 1,481 1,462 1,480 1,600
2021/08/31 1,460 1,500 1,460 1,461 1,700
2021/08/30 1,423 1,479 1,397 1,459 2,400
2021/08/27 1,396 1,407 1,373 1,393 1,200
2021/08/26 1,391 1,417 1,391 1,417 300
2021/08/25 1,396 1,419 1,393 1,404 1,000
2021/08/24 1,373 1,426 1,373 1,426 3,900
2021/08/23 1,350 1,405 1,350 1,400 2,700
2021/08/20 1,353 1,383 1,353 1,380 400
2021/08/19 1,405 1,406 1,390 1,406 1,300
2021/08/18 1,380 1,444 1,372 1,424 3,000
2021/08/17 1,430 1,450 1,410 1,410 1,600
2021/08/16 1,475 1,475 1,445 1,450 1,200
2021/08/13 1,410 1,460 1,340 1,455 11,500
2021/08/12 1,506 1,506 1,429 1,440 5,700
2021/08/11 1,460 1,485 1,460 1,476 1,400
2021/08/10 1,452 1,460 1,450 1,457 1,500
2021/08/06 1,492 1,498 1,448 1,450 11,400
2021/08/05 1,496 1,526 1,491 1,501 900
2021/08/04 1,500 1,597 1,500 1,536 5,800
2021/08/03 1,506 1,533 1,475 1,499 5,100
2021/08/02 1,543 1,577 1,523 1,545 4,000
2021/07/30 1,570 1,570 1,490 1,537 10,400
2021/07/29 1,573 1,573 1,511 1,558 11,800
2021/07/28 1,640 1,640 1,453 1,556 7,900
2021/07/27 1,654 1,654 1,583 1,612 5,400
2021/07/26 1,672 1,674 1,639 1,653 3,400
2021/07/21 1,670 1,687 1,650 1,663 5,400
2021/07/20 1,626 1,720 1,626 1,680 8,200
2021/07/19 1,757 1,757 1,650 1,693 25,500
2021/07/16 1,890 1,970 1,731 1,781 126,300
2021/07/15 1,577 1,650 1,577 1,650 29,600
2021/07/14 1,502 1,569 1,502 1,535 2,700
2021/07/13 1,577 1,577 1,551 1,552 1,700
2021/07/12 1,600 1,600 1,550 1,555 1,300
2021/07/09 1,501 1,548 1,450 1,544 7,500
2021/07/08 1,514 1,525 1,500 1,500 4,800
2021/07/07 1,510 1,530 1,508 1,514 1,100
2021/07/06 1,520 1,570 1,509 1,520 2,200
2021/07/05 1,505 1,520 1,502 1,520 1,500
2021/07/02 1,482 1,520 1,482 1,510 8,700
2021/07/01 1,452 1,525 1,451 1,492 1,900
2021/06/30 1,444 1,485 1,444 1,446 1,000
2021/06/29 1,502 1,502 1,446 1,450 3,300
2021/06/28 1,503 1,510 1,503 1,503 600
2021/06/25 1,526 1,526 1,494 1,504 700
2021/06/24 1,521 1,539 1,496 1,496 1,700
2021/06/23 1,463 1,520 1,462 1,504 7,300
2021/06/22 1,420 1,448 1,420 1,433 1,300
2021/06/21 1,397 1,494 1,355 1,412 6,200
2021/06/18 1,591 1,591 1,485 1,485 3,700
2021/06/17 1,547 1,567 1,512 1,512 2,000
2021/06/16 1,565 1,590 1,528 1,547 2,700
2021/06/15 1,575 1,578 1,551 1,574 2,400
2021/06/14 1,623 1,623 1,581 1,581 2,800
2021/06/11 1,600 1,620 1,592 1,600 5,400
2021/06/10 1,539 1,599 1,539 1,590 5,400
2021/06/09 1,503 1,524 1,480 1,520 2,200
2021/06/08 1,499 1,519 1,499 1,501 1,000
2021/06/07 1,502 1,523 1,500 1,500 3,000
2021/06/04 1,524 1,524 1,495 1,501 1,400
2021/06/03 1,503 1,503 1,480 1,495 1,700
2021/06/02 1,500 1,503 1,500 1,500 800
2021/06/01 1,537 1,537 1,510 1,511 600
2021/05/31 1,511 1,545 1,510 1,510 2,300
2021/05/28 1,502 1,518 1,500 1,511 3,200
2021/05/27 1,523 1,523 1,475 1,481 1,600
2021/05/26 1,504 1,529 1,480 1,493 2,000
2021/05/25 1,564 1,564 1,520 1,520 3,700
2021/05/24 1,505 1,545 1,459 1,524 6,700
2021/05/21 1,515 1,610 1,513 1,545 19,100
2021/05/20 1,480 1,495 1,452 1,494 2,600
2021/05/19 1,403 1,465 1,403 1,452 1,700
2021/05/18 1,413 1,463 1,384 1,463 3,800
2021/05/17 1,410 1,457 1,361 1,386 4,700
2021/05/14 1,385 1,416 1,385 1,409 2,500
2021/05/13 1,340 1,450 1,340 1,401 10,500
2021/05/12 1,485 1,485 1,357 1,400 8,400
2021/05/11 1,391 1,490 1,391 1,455 8,600
2021/05/10 1,462 1,489 1,421 1,473 3,400
2021/05/07 1,420 1,460 1,420 1,451 3,400
2021/05/06 1,401 1,460 1,360 1,416 7,600
2021/04/30 1,500 1,500 1,431 1,431 7,200
2021/04/28 1,492 1,517 1,492 1,500 3,200
2021/04/27 1,500 1,520 1,462 1,519 13,500
2021/04/26 1,470 1,505 1,428 1,477 10,000
2021/04/23 1,500 1,516 1,483 1,500 6,900
2021/04/22 1,519 1,550 1,500 1,532 2,500
2021/04/21 1,498 1,549 1,491 1,527 5,600
2021/04/20 1,521 1,544 1,515 1,538 4,100
2021/04/19 1,464 1,560 1,460 1,536 14,200
2021/04/16 1,472 1,546 1,458 1,485 17,100
2021/04/15 1,575 1,580 1,457 1,495 25,500
2021/04/14 1,497 1,549 1,493 1,548 17,000
2021/04/13 1,475 1,535 1,463 1,505 10,400
2021/04/12 1,507 1,507 1,452 1,475 6,600
2021/04/09 1,520 1,553 1,477 1,477 13,200
2021/04/08 1,555 1,558 1,521 1,535 4,400
2021/04/07 1,533 1,564 1,511 1,550 9,400
2021/04/06 1,443 1,570 1,442 1,558 19,000
2021/04/05 1,479 1,479 1,436 1,440 4,300
2021/04/02 1,450 1,452 1,425 1,449 4,400
2021/04/01 1,464 1,484 1,426 1,426 6,100
2021/03/31 1,397 1,464 1,390 1,464 6,800
2021/03/30 1,406 1,477 1,344 1,425 15,800
2021/03/29 1,628 1,630 1,436 1,436 25,800
2021/03/26 1,573 1,800 1,552 1,622 55,900
2021/03/25 1,429 1,700 1,381 1,629 80,100
2021/03/24 1,362 1,467 1,330 1,429 20,200
2021/03/23 1,372 1,372 1,323 1,350 7,800
2021/03/22 1,248 1,336 1,248 1,322 8,600
2021/03/19 1,226 1,245 1,221 1,240 3,500
2021/03/18 1,248 1,277 1,221 1,228 9,800
2021/03/17 1,240 1,275 1,240 1,264 3,300
2021/03/16 1,259 1,274 1,240 1,250 10,200
2021/03/15 1,231 1,275 1,231 1,269 2,400
2021/03/12 1,230 1,299 1,230 1,250 11,700
2021/03/11 1,198 1,227 1,190 1,209 2,500
2021/03/10 1,216 1,216 1,171 1,198 5,500
2021/03/09 1,275 1,275 1,201 1,230 7,200
2021/03/08 1,330 1,331 1,240 1,279 6,600
2021/03/05 1,382 1,382 1,300 1,320 8,300
2021/03/04 1,319 1,400 1,319 1,382 7,800
2021/03/03 1,325 1,347 1,304 1,319 4,500
2021/03/02 1,316 1,369 1,308 1,322 9,700
2021/03/01 1,393 1,393 1,314 1,346 5,300
2021/02/26 1,300 1,407 1,266 1,355 18,400
2021/02/25 1,302 1,380 1,302 1,350 8,900
2021/02/24 1,448 1,448 1,304 1,304 12,800
2021/02/22 1,384 1,537 1,381 1,448 12,900
2021/02/19 1,365 1,398 1,361 1,384 5,400
2021/02/18 1,401 1,418 1,382 1,385 7,900
2021/02/17 1,401 1,419 1,380 1,412 11,700
2021/02/16 1,390 1,434 1,390 1,418 5,700
2021/02/15 1,421 1,421 1,365 1,400 9,700
2021/02/12 1,458 1,471 1,410 1,421 7,900
2021/02/10 1,419 1,495 1,395 1,462 13,700
2021/02/09 1,441 1,464 1,419 1,432 10,400
2021/02/08 1,460 1,480 1,443 1,471 13,300
2021/02/05 1,419 1,494 1,419 1,466 8,200
2021/02/04 1,430 1,440 1,420 1,433 2,200
2021/02/03 1,418 1,441 1,415 1,423 2,200
2021/02/02 1,449 1,470 1,420 1,431 6,700
2021/02/01 1,386 1,467 1,361 1,449 7,900
2021/01/29 1,561 1,561 1,410 1,444 29,300
2021/01/28 1,526 1,544 1,487 1,521 13,000
2021/01/27 1,570 1,595 1,511 1,551 32,400
2021/01/26 1,470 1,589 1,470 1,550 58,700
2021/01/25 1,448 1,490 1,448 1,478 10,800
2021/01/22 1,472 1,495 1,442 1,467 7,700
2021/01/21 1,466 1,520 1,459 1,493 11,600
2021/01/20 1,498 1,530 1,467 1,488 21,400
2021/01/19 1,476 1,486 1,430 1,481 21,300
2021/01/18 1,470 1,494 1,450 1,487 16,300
2021/01/15 1,463 1,530 1,463 1,489 16,800
2021/01/14 1,499 1,550 1,454 1,493 61,200
2021/01/13 1,459 1,555 1,402 1,512 58,300
2021/01/12 1,277 1,525 1,248 1,522 56,000
2021/01/08 1,297 1,373 1,245 1,331 31,900
2021/01/07 1,350 1,350 1,308 1,318 38,900
2021/01/06 1,487 1,560 1,363 1,399 248,600
2021/01/05 1,039 1,363 1,021 1,363 178,200
2021/01/04 1,013 1,088 978 1,063 22,800

このページの先頭へ