7074 (株)トゥエンティーフォーセブン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 332 | 364 | 271 | 280 | 3,873,300 | 280 |
| 2024-11-21 | 222 | 300 | 208 | 300 | 3,268,200 | 300 |
| 2024-11-20 | 232 | 238 | 220 | 220 | 180,500 | 220 |
| 2024-11-19 | 232 | 254 | 217 | 226 | 586,400 | 226 |
| 2024-11-18 | 238 | 293 | 224 | 233 | 2,230,300 | 233 |
| 2024-11-15 | 194 | 247 | 192 | 221 | 1,950,500 | 221 |
| 2024-11-14 | 200 | 212 | 183 | 197 | 726,100 | 197 |
| 2024-11-13 | 181 | 234 | 181 | 199 | 1,863,000 | 199 |
| 2024-11-12 | 181 | 190 | 176 | 184 | 211,300 | 184 |
| 2024-11-11 | 169 | 184 | 168 | 173 | 158,500 | 173 |
| 2024-11-08 | 168 | 171 | 167 | 168 | 27,000 | 168 |
| 2024-11-07 | 170 | 170 | 167 | 167 | 37,600 | 167 |
| 2024-11-06 | 171 | 173 | 168 | 170 | 31,000 | 170 |
| 2024-11-05 | 168 | 172 | 164 | 172 | 26,600 | 172 |
| 2024-11-01 | 168 | 168 | 166 | 167 | 15,200 | 167 |
| 2024-10-31 | 172 | 172 | 164 | 168 | 90,700 | 168 |
| 2024-10-30 | 175 | 175 | 170 | 171 | 50,300 | 171 |
| 2024-10-29 | 174 | 175 | 172 | 173 | 57,600 | 173 |
| 2024-10-28 | 177 | 179 | 170 | 172 | 234,100 | 172 |
| 2024-10-25 | 210 | 210 | 180 | 181 | 1,404,100 | 181 |
| 2024-10-24 | 177 | 180 | 177 | 178 | 13,000 | 178 |
| 2024-10-23 | 179 | 183 | 174 | 178 | 15,900 | 178 |
| 2024-10-22 | 181 | 182 | 178 | 179 | 7,900 | 179 |
| 2024-10-21 | 174 | 181 | 174 | 179 | 13,300 | 179 |
| 2024-10-18 | 175 | 178 | 174 | 177 | 17,300 | 177 |
| 2024-10-17 | 174 | 175 | 172 | 175 | 18,600 | 175 |
| 2024-10-16 | 175 | 175 | 171 | 172 | 51,400 | 172 |
| 2024-10-15 | 178 | 182 | 176 | 180 | 79,800 | 180 |
| 2024-10-11 | 190 | 195 | 180 | 181 | 231,600 | 181 |
| 2024-10-10 | 179 | 229 | 177 | 183 | 1,089,300 | 183 |
| 2024-10-09 | 181 | 181 | 176 | 180 | 14,500 | 180 |
| 2024-10-08 | 180 | 183 | 180 | 181 | 13,400 | 181 |
| 2024-10-07 | 189 | 189 | 181 | 181 | 16,000 | 181 |
| 2024-10-04 | 193 | 193 | 186 | 186 | 16,500 | 186 |
| 2024-10-03 | 195 | 195 | 191 | 191 | 17,200 | 191 |
| 2024-10-02 | 196 | 196 | 192 | 193 | 23,700 | 193 |
| 2024-10-01 | 194 | 200 | 194 | 200 | 32,400 | 200 |
| 2024-09-30 | 201 | 202 | 191 | 198 | 18,600 | 198 |
| 2024-09-27 | 202 | 202 | 201 | 201 | 2,700 | 201 |
| 2024-09-26 | 200 | 201 | 200 | 201 | 11,500 | 201 |
| 2024-09-25 | 206 | 206 | 200 | 201 | 15,600 | 201 |
| 2024-09-24 | 208 | 209 | 204 | 206 | 3,900 | 206 |
| 2024-09-20 | 211 | 211 | 205 | 207 | 11,200 | 207 |
| 2024-09-19 | 211 | 211 | 211 | 211 | 2,700 | 211 |
| 2024-09-18 | 213 | 213 | 211 | 211 | 4,000 | 211 |
| 2024-09-17 | 213 | 213 | 208 | 211 | 10,700 | 211 |
| 2024-09-13 | 210 | 214 | 209 | 209 | 14,500 | 209 |
| 2024-09-12 | 214 | 220 | 212 | 215 | 20,500 | 215 |
| 2024-09-11 | 213 | 214 | 211 | 214 | 14,100 | 214 |
| 2024-09-10 | 216 | 218 | 214 | 216 | 6,800 | 216 |
| 2024-09-09 | 216 | 216 | 215 | 216 | 8,200 | 216 |
| 2024-09-06 | 215 | 216 | 214 | 216 | 10,700 | 216 |
| 2024-09-05 | 217 | 217 | 211 | 215 | 14,600 | 215 |
| 2024-09-04 | 224 | 224 | 217 | 217 | 5,400 | 217 |
| 2024-09-03 | 226 | 227 | 224 | 226 | 3,600 | 226 |
| 2024-09-02 | 231 | 231 | 226 | 226 | 7,900 | 226 |
| 2024-08-30 | 225 | 231 | 225 | 228 | 14,500 | 228 |
| 2024-08-29 | 236 | 239 | 232 | 232 | 3,100 | 232 |
| 2024-08-28 | 244 | 244 | 236 | 236 | 21,300 | 236 |
| 2024-08-27 | 235 | 243 | 229 | 236 | 30,600 | 236 |
| 2024-08-26 | 231 | 238 | 231 | 236 | 3,000 | 236 |
| 2024-08-23 | 235 | 235 | 224 | 231 | 3,900 | 231 |
| 2024-08-22 | 230 | 237 | 224 | 234 | 8,400 | 234 |
| 2024-08-21 | 228 | 229 | 222 | 229 | 4,400 | 229 |
| 2024-08-20 | 225 | 232 | 225 | 225 | 5,600 | 225 |
| 2024-08-19 | 230 | 230 | 221 | 224 | 20,400 | 224 |
| 2024-08-16 | 221 | 240 | 215 | 229 | 19,400 | 229 |
| 2024-08-15 | 213 | 217 | 212 | 216 | 14,200 | 216 |
| 2024-08-14 | 210 | 216 | 208 | 213 | 19,600 | 213 |
| 2024-08-13 | 213 | 213 | 201 | 208 | 19,900 | 208 |
| 2024-08-09 | 195 | 207 | 195 | 200 | 34,900 | 200 |
| 2024-08-08 | 189 | 207 | 189 | 194 | 25,200 | 194 |
| 2024-08-07 | 171 | 195 | 171 | 187 | 148,400 | 187 |
| 2024-08-06 | 183 | 198 | 168 | 186 | 99,100 | 186 |
| 2024-08-05 | 216 | 244 | 168 | 172 | 68,700 | 172 |
| 2024-08-02 | 264 | 265 | 243 | 248 | 19,100 | 248 |
| 2024-08-01 | 275 | 275 | 261 | 264 | 11,100 | 264 |
| 2024-07-31 | 273 | 278 | 273 | 278 | 1,900 | 278 |
| 2024-07-30 | 277 | 277 | 270 | 273 | 7,100 | 273 |
| 2024-07-29 | 274 | 281 | 274 | 277 | 2,000 | 277 |
| 2024-07-26 | 267 | 277 | 267 | 275 | 5,900 | 275 |
| 2024-07-25 | 284 | 285 | 260 | 274 | 16,200 | 274 |
| 2024-07-24 | 293 | 293 | 285 | 290 | 5,400 | 290 |
| 2024-07-23 | 287 | 293 | 284 | 293 | 6,400 | 293 |
| 2024-07-22 | 284 | 290 | 284 | 286 | 3,500 | 286 |
| 2024-07-19 | 293 | 298 | 280 | 284 | 15,700 | 284 |
| 2024-07-18 | 291 | 295 | 291 | 293 | 2,700 | 293 |
| 2024-07-17 | 291 | 292 | 290 | 292 | 1,400 | 292 |
| 2024-07-16 | 295 | 296 | 285 | 288 | 14,300 | 288 |
| 2024-07-12 | 291 | 299 | 288 | 298 | 10,600 | 298 |
| 2024-07-11 | 291 | 296 | 289 | 293 | 13,400 | 293 |
| 2024-07-10 | 301 | 301 | 288 | 291 | 36,900 | 291 |
| 2024-07-09 | 302 | 302 | 298 | 302 | 9,000 | 302 |
| 2024-07-08 | 303 | 303 | 300 | 301 | 8,200 | 301 |
| 2024-07-05 | 296 | 302 | 293 | 301 | 18,000 | 301 |
| 2024-07-04 | 297 | 300 | 296 | 298 | 12,800 | 298 |
| 2024-07-03 | 301 | 303 | 291 | 294 | 25,600 | 294 |
| 2024-07-02 | 303 | 304 | 300 | 301 | 11,300 | 301 |
| 2024-07-01 | 300 | 305 | 299 | 302 | 13,100 | 302 |
| 2024-06-28 | 290 | 299 | 290 | 299 | 24,200 | 299 |
| 2024-06-27 | 289 | 292 | 285 | 291 | 8,200 | 291 |
| 2024-06-26 | 281 | 290 | 281 | 289 | 11,800 | 289 |
| 2024-06-25 | 282 | 287 | 279 | 282 | 21,900 | 282 |
| 2024-06-24 | 282 | 282 | 277 | 281 | 4,600 | 281 |
| 2024-06-21 | 275 | 281 | 274 | 281 | 8,600 | 281 |
| 2024-06-20 | 272 | 283 | 269 | 277 | 34,400 | 277 |
| 2024-06-19 | 272 | 276 | 270 | 272 | 28,600 | 272 |
| 2024-06-18 | 270 | 274 | 259 | 267 | 76,500 | 267 |
| 2024-06-17 | 269 | 272 | 269 | 271 | 7,200 | 271 |
| 2024-06-14 | 268 | 273 | 268 | 271 | 12,000 | 271 |
| 2024-06-13 | 273 | 273 | 267 | 268 | 23,200 | 268 |
| 2024-06-12 | 269 | 274 | 269 | 272 | 11,400 | 272 |
| 2024-06-11 | 269 | 275 | 269 | 271 | 14,700 | 271 |
| 2024-06-10 | 269 | 271 | 268 | 269 | 12,100 | 269 |
| 2024-06-07 | 267 | 269 | 265 | 267 | 11,800 | 267 |
| 2024-06-06 | 269 | 281 | 265 | 267 | 50,100 | 267 |
| 2024-06-05 | 274 | 274 | 267 | 269 | 34,600 | 269 |
| 2024-06-04 | 278 | 280 | 270 | 272 | 88,000 | 272 |
| 2024-06-03 | 278 | 345 | 272 | 277 | 670,000 | 277 |
| 2024-05-31 | 270 | 278 | 266 | 270 | 21,800 | 270 |
| 2024-05-30 | 277 | 284 | 264 | 275 | 26,800 | 275 |
| 2024-05-29 | 289 | 289 | 271 | 277 | 12,000 | 277 |
| 2024-05-28 | 280 | 286 | 271 | 286 | 14,700 | 286 |
| 2024-05-27 | 277 | 286 | 272 | 286 | 9,900 | 286 |
| 2024-05-24 | 295 | 295 | 273 | 276 | 16,600 | 276 |
| 2024-05-23 | 295 | 295 | 282 | 288 | 10,900 | 288 |
| 2024-05-22 | 295 | 295 | 289 | 295 | 18,300 | 295 |
| 2024-05-21 | 307 | 308 | 296 | 299 | 19,900 | 299 |
| 2024-05-20 | 311 | 317 | 305 | 310 | 42,600 | 310 |
| 2024-05-17 | 307 | 318 | 306 | 318 | 26,500 | 318 |
| 2024-05-16 | 315 | 316 | 298 | 302 | 34,300 | 302 |
| 2024-05-15 | 325 | 330 | 312 | 317 | 37,100 | 317 |
| 2024-05-14 | 317 | 328 | 313 | 328 | 20,500 | 328 |
| 2024-05-13 | 318 | 319 | 310 | 316 | 58,700 | 316 |
| 2024-05-10 | 305 | 321 | 305 | 321 | 60,900 | 321 |
| 2024-05-09 | 335 | 337 | 301 | 301 | 56,700 | 301 |
| 2024-05-08 | 323 | 337 | 323 | 332 | 56,200 | 332 |
| 2024-05-07 | 336 | 336 | 323 | 323 | 29,100 | 323 |
| 2024-05-02 | 337 | 345 | 334 | 336 | 24,300 | 336 |
| 2024-05-01 | 337 | 341 | 337 | 341 | 51,800 | 341 |
| 2024-04-30 | 341 | 342 | 336 | 338 | 55,700 | 338 |
| 2024-04-26 | 343 | 344 | 341 | 342 | 13,900 | 342 |
| 2024-04-25 | 346 | 346 | 336 | 345 | 24,500 | 345 |
| 2024-04-24 | 343 | 346 | 334 | 345 | 44,400 | 345 |
| 2024-04-23 | 341 | 344 | 337 | 343 | 47,200 | 343 |
| 2024-04-22 | 334 | 342 | 334 | 341 | 38,500 | 341 |
| 2024-04-19 | 338 | 338 | 333 | 334 | 73,300 | 334 |
| 2024-04-18 | 340 | 340 | 331 | 333 | 166,100 | 333 |
| 2024-04-17 | 340 | 351 | 336 | 338 | 144,500 | 338 |
| 2024-04-16 | 350 | 362 | 337 | 338 | 167,600 | 338 |
| 2024-04-15 | 365 | 365 | 326 | 339 | 147,900 | 339 |
| 2024-04-12 | 358 | 365 | 349 | 364 | 134,700 | 364 |
| 2024-04-11 | 370 | 370 | 353 | 358 | 62,700 | 358 |
| 2024-04-10 | 351 | 374 | 351 | 370 | 49,400 | 370 |
| 2024-04-09 | 351 | 355 | 344 | 352 | 26,700 | 352 |
| 2024-04-08 | 361 | 361 | 333 | 350 | 51,100 | 350 |
| 2024-04-05 | 353 | 364 | 346 | 346 | 53,500 | 346 |
| 2024-04-04 | 347 | 355 | 342 | 355 | 38,600 | 355 |
| 2024-04-03 | 341 | 350 | 338 | 348 | 26,100 | 348 |
| 2024-04-02 | 339 | 377 | 334 | 341 | 181,700 | 341 |
| 2024-04-01 | 346 | 351 | 334 | 336 | 51,500 | 336 |
| 2024-03-29 | 340 | 343 | 332 | 343 | 46,100 | 343 |
| 2024-03-28 | 334 | 344 | 333 | 340 | 40,200 | 340 |
| 2024-03-27 | 356 | 358 | 338 | 338 | 71,300 | 338 |
| 2024-03-26 | 352 | 359 | 340 | 356 | 47,200 | 356 |
| 2024-03-25 | 362 | 372 | 349 | 355 | 62,300 | 355 |
| 2024-03-22 | 368 | 398 | 357 | 362 | 127,200 | 362 |
| 2024-03-21 | 373 | 385 | 367 | 370 | 73,200 | 370 |
| 2024-03-19 | 365 | 385 | 365 | 375 | 98,200 | 375 |
| 2024-03-18 | 352 | 394 | 351 | 376 | 166,100 | 376 |
| 2024-03-15 | 383 | 425 | 356 | 362 | 749,700 | 362 |
| 2024-03-14 | 343 | 419 | 340 | 376 | 1,191,300 | 376 |
| 2024-03-13 | 342 | 347 | 336 | 341 | 76,400 | 341 |
| 2024-03-12 | 338 | 345 | 323 | 343 | 129,800 | 343 |
| 2024-03-11 | 308 | 336 | 305 | 330 | 262,300 | 330 |
| 2024-03-08 | 312 | 314 | 302 | 310 | 47,400 | 310 |
| 2024-03-07 | 317 | 334 | 305 | 318 | 152,200 | 318 |
| 2024-03-06 | 303 | 324 | 295 | 302 | 81,900 | 302 |
| 2024-03-05 | 326 | 335 | 303 | 310 | 340,500 | 310 |
| 2024-03-04 | 315 | 338 | 301 | 337 | 437,300 | 337 |
| 2024-03-01 | 311 | 354 | 288 | 311 | 1,412,300 | 311 |
| 2024-02-29 | 261 | 306 | 260 | 293 | 452,800 | 293 |
| 2024-02-28 | 273 | 273 | 266 | 269 | 18,800 | 269 |
| 2024-02-27 | 278 | 280 | 264 | 265 | 111,000 | 265 |
| 2024-02-26 | 242 | 271 | 240 | 271 | 61,400 | 271 |
| 2024-02-22 | 248 | 250 | 240 | 244 | 26,800 | 244 |
| 2024-02-21 | 250 | 253 | 248 | 249 | 13,700 | 249 |
| 2024-02-20 | 255 | 256 | 251 | 252 | 6,100 | 252 |
| 2024-02-19 | 256 | 260 | 248 | 256 | 24,300 | 256 |
| 2024-02-16 | 257 | 261 | 251 | 256 | 17,100 | 256 |
| 2024-02-15 | 256 | 266 | 245 | 257 | 79,500 | 257 |
| 2024-02-14 | 268 | 268 | 258 | 258 | 39,900 | 258 |
| 2024-02-13 | 269 | 273 | 262 | 269 | 77,300 | 269 |
| 2024-02-09 | 266 | 272 | 256 | 269 | 146,300 | 269 |
| 2024-02-08 | 256 | 265 | 256 | 265 | 65,200 | 265 |
| 2024-02-07 | 255 | 260 | 253 | 256 | 37,200 | 256 |
| 2024-02-06 | 251 | 258 | 248 | 256 | 79,100 | 256 |
| 2024-02-05 | 242 | 260 | 240 | 250 | 170,800 | 250 |
| 2024-02-02 | 239 | 243 | 238 | 242 | 16,100 | 242 |
| 2024-02-01 | 239 | 240 | 235 | 238 | 18,700 | 238 |
| 2024-01-31 | 241 | 241 | 238 | 240 | 6,100 | 240 |
| 2024-01-30 | 240 | 242 | 240 | 241 | 16,400 | 241 |
| 2024-01-29 | 245 | 245 | 240 | 243 | 17,500 | 243 |
| 2024-01-26 | 244 | 244 | 239 | 239 | 11,100 | 239 |
| 2024-01-25 | 238 | 247 | 238 | 244 | 42,500 | 244 |
| 2024-01-24 | 243 | 243 | 238 | 238 | 13,800 | 238 |
| 2024-01-23 | 242 | 243 | 239 | 242 | 9,700 | 242 |
| 2024-01-22 | 242 | 243 | 237 | 239 | 10,600 | 239 |
| 2024-01-19 | 242 | 242 | 237 | 237 | 25,600 | 237 |
| 2024-01-18 | 239 | 243 | 237 | 243 | 21,900 | 243 |
| 2024-01-17 | 242 | 245 | 239 | 240 | 36,500 | 240 |
| 2024-01-16 | 245 | 248 | 239 | 239 | 88,500 | 239 |
| 2024-01-15 | 245 | 252 | 242 | 248 | 106,700 | 248 |
| 2024-01-12 | 238 | 252 | 236 | 249 | 127,900 | 249 |
| 2024-01-11 | 238 | 239 | 233 | 239 | 36,600 | 239 |
| 2024-01-10 | 241 | 242 | 234 | 237 | 78,900 | 237 |
| 2024-01-09 | 235 | 270 | 230 | 238 | 866,200 | 238 |
| 2024-01-05 | 233 | 234 | 230 | 234 | 14,400 | 234 |
| 2024-01-04 | 236 | 237 | 230 | 232 | 28,600 | 232 |
分割・併合履歴 ： なし
