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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 819 | 838 | 805 | 813 | 139,000 |
| 2024/10/02 | 845 | 845 | 804 | 811 | 166,100 |
| 2024/10/01 | 815 | 866 | 808 | 855 | 203,800 |
| 2024/09/30 | 843 | 863 | 810 | 812 | 376,500 |
| 2024/09/27 | 846 | 875 | 842 | 875 | 214,000 |
| 2024/09/26 | 822 | 858 | 815 | 839 | 248,100 |
| 2024/09/25 | 831 | 890 | 820 | 828 | 450,400 |
| 2024/09/24 | 809 | 859 | 800 | 832 | 331,300 |
| 2024/09/20 | 824 | 840 | 800 | 800 | 290,100 |
| 2024/09/19 | 814 | 824 | 810 | 813 | 252,900 |
| 2024/09/18 | 800 | 823 | 793 | 799 | 119,100 |
| 2024/09/17 | 805 | 815 | 778 | 795 | 134,400 |
| 2024/09/13 | 827 | 828 | 793 | 804 | 198,100 |
| 2024/09/12 | 802 | 835 | 799 | 830 | 155,700 |
| 2024/09/11 | 808 | 835 | 778 | 795 | 304,400 |
| 2024/09/10 | 786 | 820 | 779 | 808 | 271,100 |
| 2024/09/09 | 795 | 795 | 757 | 782 | 483,000 |
| 2024/09/06 | 808 | 835 | 788 | 810 | 344,900 |
| 2024/09/05 | 840 | 846 | 805 | 820 | 288,900 |
| 2024/09/04 | 840 | 877 | 830 | 840 | 382,400 |
| 2024/09/03 | 850 | 873 | 848 | 869 | 221,100 |
| 2024/09/02 | 913 | 913 | 859 | 861 | 416,200 |
| 2024/08/30 | 913 | 914 | 881 | 898 | 460,600 |
| 2024/08/29 | 960 | 960 | 907 | 909 | 422,200 |
| 2024/08/28 | 982 | 988 | 958 | 960 | 159,500 |
| 2024/08/27 | 964 | 1,019 | 952 | 988 | 395,000 |
| 2024/08/26 | 938 | 1,003 | 938 | 988 | 458,600 |
| 2024/08/23 | 902 | 951 | 879 | 932 | 479,800 |
| 2024/08/22 | 890 | 942 | 890 | 901 | 523,600 |
| 2024/08/21 | 970 | 976 | 905 | 905 | 735,300 |
| 2024/08/20 | 999 | 1,022 | 960 | 985 | 1,082,300 |
| 2024/08/19 | 1,041 | 1,126 | 982 | 999 | 3,272,000 |
| 2024/08/16 | 908 | 1,032 | 900 | 1,032 | 2,450,000 |
| 2024/08/15 | 775 | 918 | 764 | 882 | 1,947,300 |
| 2024/08/14 | 817 | 822 | 761 | 769 | 530,300 |
| 2024/08/13 | 718 | 831 | 711 | 802 | 1,092,300 |
| 2024/08/09 | 703 | 728 | 673 | 706 | 877,200 |
| 2024/08/08 | 684 | 758 | 662 | 693 | 1,799,600 |
| 2024/08/07 | 603 | 702 | 561 | 702 | 3,439,300 |
| 2024/08/06 | 774 | 782 | 602 | 602 | 3,054,800 |
| 2024/08/05 | 982 | 1,000 | 752 | 752 | 1,369,300 |
| 2024/08/02 | 1,070 | 1,111 | 1,041 | 1,052 | 254,600 |
| 2024/08/01 | 1,122 | 1,138 | 1,080 | 1,117 | 96,000 |
| 2024/07/31 | 1,087 | 1,132 | 1,071 | 1,132 | 96,000 |
| 2024/07/30 | 1,090 | 1,130 | 1,085 | 1,117 | 134,500 |
| 2024/07/29 | 1,100 | 1,108 | 1,065 | 1,101 | 226,600 |
| 2024/07/26 | 1,111 | 1,129 | 1,062 | 1,070 | 373,100 |
| 2024/07/25 | 1,151 | 1,153 | 1,077 | 1,105 | 457,300 |
| 2024/07/24 | 1,225 | 1,226 | 1,171 | 1,171 | 346,500 |
| 2024/07/23 | 1,200 | 1,225 | 1,195 | 1,225 | 188,600 |
| 2024/07/22 | 1,291 | 1,300 | 1,180 | 1,210 | 743,100 |
| 2024/07/19 | 1,335 | 1,341 | 1,292 | 1,292 | 220,900 |
| 2024/07/18 | 1,330 | 1,368 | 1,323 | 1,350 | 162,100 |
| 2024/07/17 | 1,332 | 1,358 | 1,302 | 1,340 | 166,600 |
| 2024/07/16 | 1,347 | 1,388 | 1,326 | 1,340 | 160,200 |
| 2024/07/12 | 1,285 | 1,328 | 1,282 | 1,318 | 206,700 |
| 2024/07/11 | 1,309 | 1,317 | 1,281 | 1,294 | 155,700 |
| 2024/07/10 | 1,339 | 1,361 | 1,299 | 1,299 | 141,500 |
| 2024/07/09 | 1,314 | 1,335 | 1,310 | 1,331 | 108,700 |
| 2024/07/08 | 1,301 | 1,314 | 1,291 | 1,314 | 103,900 |
| 2024/07/05 | 1,325 | 1,336 | 1,295 | 1,301 | 190,600 |
| 2024/07/04 | 1,320 | 1,324 | 1,300 | 1,320 | 190,000 |
| 2024/07/03 | 1,346 | 1,358 | 1,300 | 1,310 | 172,100 |
| 2024/07/02 | 1,299 | 1,345 | 1,295 | 1,334 | 178,600 |
| 2024/07/01 | 1,331 | 1,348 | 1,286 | 1,299 | 317,000 |
| 2024/06/28 | 1,400 | 1,403 | 1,353 | 1,359 | 189,700 |
| 2024/06/27 | 1,375 | 1,419 | 1,356 | 1,388 | 197,700 |
| 2024/06/26 | 1,394 | 1,408 | 1,352 | 1,374 | 132,500 |
| 2024/06/25 | 1,397 | 1,401 | 1,371 | 1,389 | 144,900 |
| 2024/06/24 | 1,348 | 1,392 | 1,341 | 1,390 | 217,500 |
| 2024/06/21 | 1,295 | 1,340 | 1,288 | 1,320 | 185,300 |
| 2024/06/20 | 1,340 | 1,353 | 1,303 | 1,303 | 203,400 |
| 2024/06/19 | 1,338 | 1,348 | 1,307 | 1,335 | 193,700 |
| 2024/06/18 | 1,407 | 1,415 | 1,331 | 1,337 | 331,200 |
| 2024/06/17 | 1,363 | 1,423 | 1,336 | 1,403 | 269,200 |
| 2024/06/14 | 1,337 | 1,381 | 1,328 | 1,357 | 283,300 |
| 2024/06/13 | 1,350 | 1,358 | 1,323 | 1,337 | 198,200 |
| 2024/06/12 | 1,285 | 1,338 | 1,276 | 1,330 | 276,200 |
| 2024/06/11 | 1,335 | 1,362 | 1,293 | 1,305 | 384,100 |
| 2024/06/10 | 1,315 | 1,412 | 1,310 | 1,360 | 430,800 |
| 2024/06/07 | 1,257 | 1,327 | 1,257 | 1,300 | 191,400 |
| 2024/06/06 | 1,275 | 1,298 | 1,241 | 1,282 | 310,100 |
| 2024/06/05 | 1,330 | 1,345 | 1,252 | 1,258 | 271,500 |
| 2024/06/04 | 1,310 | 1,343 | 1,277 | 1,314 | 279,300 |
| 2024/06/03 | 1,349 | 1,374 | 1,316 | 1,336 | 293,000 |
| 2024/05/31 | 1,302 | 1,329 | 1,287 | 1,319 | 205,500 |
| 2024/05/30 | 1,319 | 1,370 | 1,280 | 1,300 | 292,900 |
| 2024/05/29 | 1,340 | 1,355 | 1,292 | 1,308 | 283,900 |
| 2024/05/28 | 1,321 | 1,376 | 1,274 | 1,348 | 421,500 |
| 2024/05/27 | 1,429 | 1,465 | 1,301 | 1,307 | 626,400 |
| 2024/05/24 | 1,450 | 1,450 | 1,395 | 1,407 | 326,700 |
| 2024/05/23 | 1,460 | 1,509 | 1,370 | 1,453 | 593,500 |
| 2024/05/22 | 1,611 | 1,612 | 1,400 | 1,456 | 1,084,300 |
| 2024/05/21 | 1,569 | 1,624 | 1,558 | 1,600 | 352,100 |
| 2024/05/20 | 1,720 | 1,763 | 1,574 | 1,575 | 844,300 |
| 2024/05/17 | 1,696 | 1,736 | 1,643 | 1,717 | 461,500 |
| 2024/05/16 | 1,672 | 1,720 | 1,656 | 1,720 | 275,600 |
| 2024/05/15 | 1,720 | 1,744 | 1,656 | 1,672 | 354,100 |
| 2024/05/14 | 1,604 | 1,729 | 1,604 | 1,720 | 585,700 |
| 2024/05/13 | 1,650 | 1,708 | 1,612 | 1,625 | 442,900 |
| 2024/05/10 | 1,570 | 1,634 | 1,530 | 1,610 | 589,400 |
| 2024/05/09 | 1,535 | 1,630 | 1,519 | 1,558 | 634,100 |
| 2024/05/08 | 1,583 | 1,589 | 1,533 | 1,542 | 616,600 |
| 2024/05/07 | 1,728 | 1,770 | 1,594 | 1,601 | 1,253,800 |
| 2024/05/02 | 1,602 | 1,750 | 1,557 | 1,682 | 2,941,500 |
| 2024/05/01 | 1,601 | 1,692 | 1,578 | 1,626 | 853,900 |
| 2024/04/30 | 1,580 | 1,613 | 1,554 | 1,565 | 211,900 |
| 2024/04/26 | 1,588 | 1,605 | 1,454 | 1,585 | 625,800 |
| 2024/04/25 | 1,620 | 1,622 | 1,552 | 1,580 | 583,500 |
| 2024/04/24 | 1,625 | 1,750 | 1,616 | 1,682 | 591,600 |
| 2024/04/23 | 1,684 | 1,696 | 1,570 | 1,595 | 537,700 |
| 2024/04/22 | 1,744 | 1,768 | 1,644 | 1,685 | 412,200 |
| 2024/04/19 | 1,886 | 1,900 | 1,755 | 1,774 | 465,800 |
| 2024/04/18 | 1,701 | 1,910 | 1,700 | 1,877 | 741,600 |
| 2024/04/17 | 1,806 | 1,834 | 1,753 | 1,760 | 296,100 |
| 2024/04/16 | 1,820 | 1,866 | 1,800 | 1,822 | 397,400 |
| 2024/04/15 | 1,859 | 1,935 | 1,735 | 1,850 | 1,055,500 |
| 2024/04/12 | 1,778 | 1,826 | 1,748 | 1,779 | 378,400 |
| 2024/04/11 | 1,795 | 1,795 | 1,731 | 1,778 | 181,800 |
| 2024/04/10 | 1,759 | 1,805 | 1,740 | 1,755 | 197,200 |
| 2024/04/09 | 1,731 | 1,837 | 1,722 | 1,764 | 239,800 |
| 2024/04/08 | 1,860 | 1,873 | 1,766 | 1,766 | 555,800 |
| 2024/04/05 | 1,660 | 1,888 | 1,513 | 1,820 | 1,699,500 |
| 2024/04/04 | 1,696 | 1,697 | 1,620 | 1,669 | 340,300 |
| 2024/04/03 | 1,583 | 1,712 | 1,549 | 1,662 | 604,200 |
| 2024/04/02 | 1,600 | 1,680 | 1,591 | 1,623 | 500,100 |
| 2024/04/01 | 1,567 | 1,672 | 1,530 | 1,609 | 511,300 |
| 2024/03/29 | 1,549 | 1,558 | 1,493 | 1,533 | 190,800 |
| 2024/03/28 | 1,520 | 1,573 | 1,495 | 1,505 | 257,500 |
| 2024/03/27 | 1,619 | 1,619 | 1,492 | 1,558 | 423,600 |
| 2024/03/26 | 1,592 | 1,760 | 1,530 | 1,579 | 1,728,400 |
| 2024/03/25 | 1,356 | 1,676 | 1,329 | 1,579 | 2,704,900 |
| 2024/03/22 | 1,088 | 1,386 | 1,082 | 1,386 | 2,089,600 |
| 2024/03/21 | 1,094 | 1,155 | 1,037 | 1,086 | 1,038,000 |
| 2024/03/19 | 1,155 | 1,201 | 1,140 | 1,184 | 241,700 |
| 2024/03/18 | 1,196 | 1,276 | 1,142 | 1,192 | 664,200 |
| 2024/03/15 | 1,152 | 1,279 | 1,094 | 1,182 | 1,487,300 |
| 2024/03/14 | 1,271 | 1,271 | 1,125 | 1,182 | 1,271,100 |
| 2024/03/13 | 1,473 | 1,490 | 1,238 | 1,301 | 1,934,000 |
| 2024/03/12 | 1,844 | 1,905 | 1,482 | 1,553 | 2,413,000 |
| 2024/03/11 | 1,771 | 1,830 | 1,691 | 1,825 | 302,200 |
| 2024/03/08 | 1,860 | 1,905 | 1,800 | 1,826 | 321,500 |
| 2024/03/07 | 1,950 | 1,950 | 1,836 | 1,876 | 426,400 |
| 2024/03/06 | 1,760 | 1,833 | 1,700 | 1,806 | 425,800 |
| 2024/03/05 | 1,646 | 1,735 | 1,604 | 1,734 | 368,600 |
| 2024/03/04 | 1,540 | 1,660 | 1,510 | 1,630 | 447,900 |
| 2024/03/01 | 1,457 | 1,540 | 1,442 | 1,540 | 369,200 |
| 2024/02/29 | 1,437 | 1,454 | 1,420 | 1,427 | 131,100 |
| 2024/02/28 | 1,379 | 1,459 | 1,353 | 1,459 | 288,300 |
| 2024/02/27 | 1,355 | 1,391 | 1,340 | 1,361 | 180,400 |
| 2024/02/26 | 1,359 | 1,365 | 1,333 | 1,341 | 143,300 |
| 2024/02/22 | 1,325 | 1,373 | 1,310 | 1,359 | 190,500 |
| 2024/02/21 | 1,380 | 1,380 | 1,308 | 1,327 | 182,000 |
| 2024/02/20 | 1,308 | 1,394 | 1,293 | 1,372 | 266,500 |
| 2024/02/19 | 1,280 | 1,311 | 1,279 | 1,290 | 247,200 |
| 2024/02/16 | 1,336 | 1,344 | 1,273 | 1,303 | 224,600 |
| 2024/02/15 | 1,367 | 1,375 | 1,310 | 1,325 | 246,700 |
| 2024/02/14 | 1,365 | 1,399 | 1,310 | 1,339 | 355,600 |
| 2024/02/13 | 1,379 | 1,411 | 1,375 | 1,385 | 200,300 |
| 2024/02/09 | 1,328 | 1,384 | 1,316 | 1,368 | 160,800 |
| 2024/02/08 | 1,322 | 1,393 | 1,314 | 1,322 | 215,500 |
| 2024/02/08 | 1 -> 2.00 分割 | ||||
| 2024/02/07 | 2,635 | 2,682 | 2,605 | 2,643 | 88,300 |
| 2024/02/06 | 2,744 | 2,787 | 2,626 | 2,685 | 201,300 |
| 2024/02/05 | 2,856 | 2,971 | 2,775 | 2,778 | 180,900 |
| 2024/02/02 | 2,678 | 2,854 | 2,655 | 2,806 | 215,700 |
| 2024/02/01 | 2,600 | 2,629 | 2,560 | 2,615 | 114,300 |
| 2024/01/31 | 2,541 | 2,640 | 2,526 | 2,612 | 110,900 |
| 2024/01/30 | 2,530 | 2,559 | 2,480 | 2,553 | 161,700 |
| 2024/01/29 | 2,531 | 2,650 | 2,501 | 2,525 | 275,100 |
| 2024/01/26 | 2,550 | 2,594 | 2,528 | 2,531 | 276,500 |
| 2024/01/25 | 2,422 | 2,591 | 2,420 | 2,565 | 302,000 |
| 2024/01/24 | 2,242 | 2,443 | 2,215 | 2,433 | 347,900 |
| 2024/01/23 | 2,207 | 2,257 | 2,171 | 2,222 | 203,200 |
| 2024/01/22 | 2,150 | 2,250 | 2,119 | 2,218 | 292,400 |
| 2024/01/19 | 2,230 | 2,265 | 2,180 | 2,240 | 145,800 |
| 2024/01/18 | 2,259 | 2,285 | 2,212 | 2,225 | 153,200 |
| 2024/01/17 | 2,371 | 2,377 | 2,226 | 2,228 | 392,400 |
| 2024/01/16 | 2,144 | 2,335 | 2,112 | 2,271 | 353,400 |
| 2024/01/15 | 2,114 | 2,210 | 1,992 | 2,187 | 544,400 |
| 2024/01/12 | 2,149 | 2,232 | 2,149 | 2,214 | 89,700 |
| 2024/01/11 | 2,168 | 2,241 | 2,147 | 2,168 | 189,300 |
| 2024/01/10 | 2,140 | 2,152 | 2,074 | 2,123 | 124,800 |
| 2024/01/09 | 2,132 | 2,165 | 2,092 | 2,138 | 136,000 |
| 2024/01/05 | 2,169 | 2,169 | 2,099 | 2,132 | 121,700 |
| 2024/01/04 | 2,198 | 2,198 | 2,141 | 2,170 | 82,500 |