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
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
2023/10/02 1,538 1,552 1,480 1,480 40,100
2023/09/29 1,545 1,547 1,495 1,507 38,300
2023/09/28 1,528 1,555 1,506 1,507 38,400
2023/09/27 1,489 1,533 1,489 1,529 23,700
2023/09/26 1,572 1,572 1,480 1,500 88,000
2023/09/25 1,547 1,592 1,538 1,592 26,500
2023/09/22 1,490 1,534 1,451 1,534 59,500
2023/09/21 1,562 1,569 1,507 1,515 78,000
2023/09/20 1,570 1,579 1,552 1,570 30,300
2023/09/19 1,565 1,573 1,547 1,564 29,000
2023/09/15 1,583 1,589 1,531 1,565 96,700
2023/09/14 1,598 1,618 1,588 1,610 20,800
2023/09/13 1,566 1,602 1,557 1,583 57,000
2023/09/12 1,586 1,640 1,586 1,587 61,500
2023/09/11 1,572 1,651 1,561 1,561 116,100
2023/09/08 1,508 1,578 1,501 1,572 90,200
2023/09/07 1,544 1,563 1,510 1,510 83,800
2023/09/06 1,565 1,589 1,560 1,575 71,100
2023/09/05 1,518 1,595 1,515 1,593 80,900
2023/09/04 1,455 1,554 1,455 1,518 110,200
2023/09/01 1,450 1,470 1,430 1,455 48,100
2023/08/31 1,446 1,491 1,445 1,447 35,700
2023/08/30 1,460 1,496 1,441 1,453 32,800
2023/08/29 1,467 1,488 1,446 1,452 51,700
2023/08/28 1,480 1,483 1,424 1,467 68,000
2023/08/25 1,424 1,496 1,411 1,474 55,600
2023/08/24 1,399 1,445 1,375 1,434 68,500
2023/08/23 1,398 1,399 1,365 1,387 61,000
2023/08/22 1,385 1,437 1,378 1,428 49,500
2023/08/21 1,376 1,427 1,354 1,385 92,900
2023/08/18 1,464 1,469 1,376 1,376 186,100
2023/08/17 1,484 1,502 1,470 1,492 55,800
2023/08/16 1,509 1,540 1,491 1,496 46,800
2023/08/15 1,517 1,540 1,487 1,513 43,500
2023/08/14 1,510 1,532 1,477 1,487 42,600
2023/08/10 1,515 1,539 1,490 1,508 42,800
2023/08/09 1,481 1,524 1,476 1,511 47,200
2023/08/08 1,521 1,555 1,475 1,475 47,200
2023/08/07 1,490 1,542 1,437 1,527 95,500
2023/08/04 1,490 1,544 1,490 1,524 30,700
2023/08/03 1,471 1,532 1,470 1,507 50,500
2023/08/02 1,494 1,533 1,486 1,503 75,200
2023/08/01 1,419 1,535 1,419 1,517 155,800
2023/07/31 1,402 1,435 1,393 1,419 104,300
2023/07/28 1,440 1,474 1,402 1,408 102,800
2023/07/27 1,486 1,500 1,428 1,455 107,900
2023/07/26 1,520 1,552 1,507 1,507 37,200
2023/07/25 1,530 1,548 1,487 1,513 97,100
2023/07/24 1,509 1,598 1,507 1,564 104,200
2023/07/21 1,480 1,494 1,440 1,472 77,000
2023/07/20 1,564 1,564 1,470 1,496 137,000
2023/07/19 1,458 1,611 1,458 1,581 266,100
2023/07/18 1,393 1,441 1,366 1,420 152,400
2023/07/14 1,383 1,387 1,342 1,345 75,500
2023/07/13 1,350 1,390 1,332 1,375 58,900
2023/07/12 1,360 1,396 1,342 1,348 58,800
2023/07/11 1,369 1,370 1,321 1,344 75,700
2023/07/10 1,475 1,475 1,357 1,361 131,800
2023/07/07 1,462 1,515 1,454 1,497 47,000
2023/07/06 1,461 1,504 1,455 1,492 44,600
2023/07/05 1,534 1,534 1,456 1,491 43,300
2023/07/04 1,522 1,537 1,494 1,523 39,000
2023/07/03 1,525 1,566 1,503 1,518 66,600
2023/06/30 1,462 1,518 1,457 1,507 89,900
2023/06/29 1,445 1,468 1,429 1,452 34,200
2023/06/28 1,429 1,449 1,418 1,442 33,100
2023/06/27 1,412 1,429 1,375 1,407 35,300
2023/06/26 1,395 1,437 1,355 1,416 51,900
2023/06/23 1,441 1,480 1,392 1,410 96,200
2023/06/22 1,482 1,493 1,432 1,441 82,200
2023/06/21 1,474 1,509 1,465 1,482 81,500
2023/06/20 1,475 1,488 1,424 1,455 82,900
2023/06/19 1,422 1,464 1,395 1,452 75,400
2023/06/16 1,380 1,425 1,357 1,412 96,400
2023/06/15 1,343 1,392 1,335 1,361 85,700
2023/06/14 1,372 1,379 1,294 1,333 78,400
2023/06/13 1,335 1,385 1,317 1,370 169,400
2023/06/12 1,280 1,310 1,261 1,294 60,100
2023/06/09 1,196 1,323 1,196 1,288 201,000
2023/06/08 1,219 1,236 1,183 1,196 75,200
2023/06/07 1,160 1,231 1,158 1,219 94,100
2023/06/06 1,140 1,169 1,137 1,161 34,200
2023/06/05 1,159 1,190 1,139 1,157 53,700
2023/06/02 1,177 1,185 1,070 1,155 165,200
2023/06/01 1,227 1,256 1,186 1,190 95,000
2023/05/31 1,256 1,301 1,215 1,234 119,500
2023/05/30 1,230 1,295 1,216 1,263 95,500
2023/05/29 1,225 1,250 1,185 1,215 73,900
2023/05/26 1,164 1,259 1,150 1,223 158,000
2023/05/25 1,164 1,178 1,128 1,178 47,200
2023/05/24 1,130 1,173 1,120 1,164 54,400
2023/05/23 1,113 1,131 1,102 1,130 31,300
2023/05/22 1,155 1,164 1,116 1,119 75,300
2023/05/19 1,150 1,197 1,140 1,185 72,800
2023/05/18 1,152 1,178 1,105 1,152 85,200
2023/05/17 1,140 1,159 1,116 1,152 41,100
2023/05/16 1,119 1,143 1,097 1,128 44,400
2023/05/15 1,083 1,112 1,053 1,106 63,400
2023/05/12 1,102 1,153 1,082 1,094 60,500
2023/05/11 1,140 1,140 1,111 1,119 48,000
2023/05/10 1,153 1,153 1,121 1,128 108,000
2023/05/09 1,208 1,208 1,149 1,170 95,600
2023/05/08 1,160 1,226 1,141 1,208 145,700
2023/05/02 1,141 1,177 1,094 1,166 142,700
2023/05/01 1,070 1,174 1,069 1,136 277,400
2023/04/28 990 1,044 990 1,040 106,800
2023/04/27 958 1,015 953 987 165,100
2023/04/26 944 956 927 930 33,900
2023/04/25 960 960 936 941 24,800
2023/04/24 954 975 945 962 27,300
2023/04/21 928 974 926 961 46,700
2023/04/20 915 967 902 940 52,300
2023/04/19 936 939 895 920 53,700
2023/04/18 967 967 917 945 74,100
2023/04/17 890 978 888 953 206,000
2023/04/14 899 910 867 867 65,400
2023/04/13 874 885 862 884 19,000
2023/04/12 872 876 862 871 13,600
2023/04/11 895 895 863 872 17,200
2023/04/10 879 898 875 881 10,600
2023/04/07 886 894 866 879 22,900
2023/04/06 878 899 868 883 44,200
2023/04/05 870 875 854 870 16,000
2023/04/04 901 910 864 868 30,300
2023/04/03 885 912 884 902 37,000
2023/03/31 874 878 859 870 26,300
2023/03/30 848 888 846 876 55,900
2023/03/29 835 835 815 830 25,000
2023/03/28 845 845 820 820 20,500
2023/03/27 836 845 828 845 19,200
2023/03/24 835 837 810 835 24,300
2023/03/23 816 825 795 825 26,600
2023/03/22 800 819 800 817 30,000
2023/03/20 832 832 785 785 45,800
2023/03/17 815 831 807 817 24,600
2023/03/16 804 819 791 815 40,600
2023/03/15 862 875 830 831 49,800
2023/03/14 861 861 825 837 72,000
2023/03/13 872 882 851 875 66,900
2023/03/10 938 939 887 887 72,900
2023/03/09 932 943 910 934 36,800
2023/03/08 921 954 916 943 47,700
2023/03/07 939 945 915 931 45,200
2023/03/06 962 977 940 940 87,400
2023/03/03 985 1,040 972 983 136,100
2023/03/02 1,001 1,029 945 972 191,100
2023/03/01 927 958 922 958 44,500
2023/02/28 979 1,012 938 938 120,000
2023/02/27 990 997 939 949 108,300
2023/02/24 976 1,050 973 1,009 199,100
2023/02/22 1,005 1,007 950 976 132,600
2023/02/21 935 985 919 985 139,500
2023/02/20 920 938 893 932 72,100
2023/02/17 867 916 859 916 51,500
2023/02/16 843 874 843 869 21,200
2023/02/15 867 867 844 848 20,200
2023/02/14 873 873 847 872 16,600
2023/02/13 854 874 840 858 34,700
2023/02/10 861 861 832 832 12,800
2023/02/09 865 865 845 848 16,000
2023/02/08 848 873 842 865 21,300
2023/02/07 858 858 829 842 50,100
2023/02/06 882 899 848 860 62,800
2023/02/03 903 905 873 890 34,200
2023/02/02 905 933 899 899 44,300
2023/02/01 888 911 883 905 44,300
2023/01/31 882 915 871 890 60,100
2023/01/30 970 970 896 897 130,900
2023/01/27 1,018 1,018 959 970 147,800
2023/01/26 962 1,005 926 999 104,300
2023/01/25 923 992 923 977 125,300
2023/01/24 924 929 895 908 54,600
2023/01/23 890 942 882 939 80,200
2023/01/20 899 899 855 866 27,300
2023/01/19 900 945 881 881 47,900
2023/01/18 858 890 858 878 32,100
2023/01/17 885 904 850 863 34,900
2023/01/16 900 915 858 890 56,500
2023/01/13 928 950 904 945 49,400
2023/01/12 961 969 920 936 27,300
2023/01/11 930 964 924 946 40,600
2023/01/10 900 950 895 904 26,600
2023/01/06 867 896 855 884 32,400
2023/01/05 981 988 866 874 89,300
2023/01/04 950 1,000 950 978 28,300

このページの先頭へ