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 |