7074 (株)トゥエンティーフォーセブン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 277 | 285 | 275 | 281 | 71,600 | 281 |
| 2025-05-21 | 287 | 295 | 277 | 278 | 130,400 | 278 |
| 2025-05-20 | 271 | 309 | 271 | 281 | 946,900 | 281 |
| 2025-05-19 | 278 | 279 | 271 | 274 | 77,700 | 274 |
| 2025-05-16 | 279 | 312 | 272 | 275 | 2,349,600 | 275 |
| 2025-05-15 | 284 | 287 | 273 | 287 | 163,700 | 287 |
| 2025-05-14 | 328 | 358 | 281 | 292 | 1,502,200 | 292 |
| 2025-05-13 | 262 | 339 | 262 | 301 | 2,193,600 | 301 |
| 2025-05-12 | 253 | 260 | 251 | 259 | 13,200 | 259 |
| 2025-05-09 | 256 | 260 | 256 | 258 | 4,500 | 258 |
| 2025-05-08 | 258 | 260 | 254 | 255 | 10,800 | 255 |
| 2025-05-07 | 255 | 259 | 251 | 257 | 19,300 | 257 |
| 2025-05-02 | 262 | 262 | 254 | 255 | 16,500 | 255 |
| 2025-05-01 | 266 | 267 | 261 | 262 | 10,400 | 262 |
| 2025-04-30 | 278 | 278 | 265 | 266 | 24,500 | 266 |
| 2025-04-28 | 267 | 284 | 266 | 275 | 41,400 | 275 |
| 2025-04-25 | 274 | 274 | 266 | 266 | 21,300 | 266 |
| 2025-04-24 | 273 | 273 | 266 | 268 | 19,100 | 268 |
| 2025-04-23 | 275 | 276 | 269 | 269 | 27,100 | 269 |
| 2025-04-22 | 268 | 275 | 265 | 275 | 15,000 | 275 |
| 2025-04-21 | 266 | 268 | 262 | 267 | 22,300 | 267 |
| 2025-04-18 | 259 | 267 | 251 | 262 | 73,000 | 262 |
| 2025-04-17 | 268 | 290 | 253 | 256 | 351,900 | 256 |
| 2025-04-16 | 269 | 285 | 262 | 267 | 57,700 | 267 |
| 2025-04-15 | 253 | 274 | 253 | 266 | 41,000 | 266 |
| 2025-04-14 | 271 | 271 | 249 | 261 | 83,100 | 261 |
| 2025-04-11 | 255 | 268 | 229 | 264 | 255,700 | 264 |
| 2025-04-10 | 260 | 267 | 248 | 255 | 66,200 | 255 |
| 2025-04-09 | 246 | 248 | 229 | 238 | 49,800 | 238 |
| 2025-04-08 | 241 | 259 | 238 | 254 | 74,000 | 254 |
| 2025-04-07 | 207 | 251 | 207 | 217 | 215,400 | 217 |
| 2025-04-04 | 274 | 290 | 230 | 255 | 103,000 | 255 |
| 2025-04-03 | 283 | 294 | 280 | 282 | 27,400 | 282 |
| 2025-04-02 | 300 | 300 | 291 | 291 | 13,500 | 291 |
| 2025-04-01 | 307 | 322 | 286 | 290 | 58,200 | 290 |
| 2025-03-31 | 307 | 310 | 299 | 301 | 27,400 | 301 |
| 2025-03-28 | 321 | 326 | 306 | 312 | 32,200 | 312 |
| 2025-03-27 | 329 | 331 | 315 | 317 | 63,800 | 317 |
| 2025-03-26 | 332 | 333 | 321 | 325 | 53,600 | 325 |
| 2025-03-25 | 335 | 339 | 331 | 331 | 13,500 | 331 |
| 2025-03-24 | 338 | 340 | 330 | 330 | 24,500 | 330 |
| 2025-03-21 | 338 | 346 | 337 | 337 | 41,800 | 337 |
| 2025-03-19 | 341 | 356 | 336 | 340 | 99,800 | 340 |
| 2025-03-18 | 341 | 361 | 336 | 337 | 73,900 | 337 |
| 2025-03-17 | 341 | 346 | 336 | 337 | 31,700 | 337 |
| 2025-03-14 | 349 | 349 | 340 | 340 | 50,300 | 340 |
| 2025-03-13 | 348 | 365 | 342 | 349 | 125,700 | 349 |
| 2025-03-12 | 350 | 356 | 342 | 342 | 46,600 | 342 |
| 2025-03-11 | 327 | 357 | 320 | 357 | 100,200 | 357 |
| 2025-03-10 | 323 | 330 | 318 | 327 | 33,100 | 327 |
| 2025-03-07 | 330 | 331 | 321 | 321 | 34,400 | 321 |
| 2025-03-06 | 339 | 342 | 325 | 330 | 72,000 | 330 |
| 2025-03-05 | 335 | 347 | 334 | 339 | 32,100 | 339 |
| 2025-03-04 | 350 | 353 | 340 | 340 | 37,900 | 340 |
| 2025-03-03 | 347 | 360 | 347 | 349 | 72,900 | 349 |
| 2025-02-28 | 366 | 373 | 335 | 346 | 157,000 | 346 |
| 2025-02-27 | 369 | 376 | 356 | 361 | 105,900 | 361 |
| 2025-02-26 | 388 | 405 | 365 | 366 | 127,000 | 366 |
| 2025-02-25 | 369 | 393 | 354 | 383 | 124,600 | 383 |
| 2025-02-21 | 380 | 411 | 363 | 368 | 299,800 | 368 |
| 2025-02-20 | 397 | 411 | 385 | 386 | 203,100 | 386 |
| 2025-02-19 | 396 | 452 | 381 | 405 | 1,313,400 | 405 |
| 2025-02-18 | 356 | 398 | 356 | 393 | 431,500 | 393 |
| 2025-02-17 | 372 | 382 | 351 | 351 | 249,700 | 351 |
| 2025-02-14 | 351 | 383 | 351 | 373 | 280,300 | 373 |
| 2025-02-13 | 329 | 358 | 324 | 354 | 207,600 | 354 |
| 2025-02-12 | 339 | 354 | 326 | 330 | 158,000 | 330 |
| 2025-02-10 | 321 | 329 | 316 | 316 | 81,300 | 316 |
| 2025-02-07 | 339 | 342 | 320 | 325 | 87,700 | 325 |
| 2025-02-06 | 337 | 346 | 336 | 337 | 38,600 | 337 |
| 2025-02-05 | 343 | 356 | 337 | 337 | 158,200 | 337 |
| 2025-02-04 | 322 | 341 | 322 | 341 | 115,100 | 341 |
| 2025-02-03 | 311 | 332 | 306 | 319 | 151,600 | 319 |
| 2025-01-31 | 335 | 345 | 314 | 315 | 280,900 | 315 |
| 2025-01-30 | 347 | 347 | 328 | 337 | 182,200 | 337 |
| 2025-01-29 | 346 | 368 | 337 | 347 | 272,000 | 347 |
| 2025-01-28 | 350 | 359 | 339 | 344 | 138,900 | 344 |
| 2025-01-27 | 386 | 390 | 352 | 352 | 365,100 | 352 |
| 2025-01-24 | 375 | 410 | 360 | 370 | 1,133,800 | 370 |
| 2025-01-23 | 346 | 422 | 346 | 391 | 2,597,000 | 391 |
| 2025-01-22 | 338 | 375 | 338 | 347 | 677,300 | 347 |
| 2025-01-21 | 327 | 398 | 322 | 338 | 1,938,700 | 338 |
| 2025-01-20 | 313 | 340 | 309 | 326 | 484,100 | 326 |
| 2025-01-17 | 322 | 328 | 304 | 313 | 262,000 | 313 |
| 2025-01-16 | 347 | 358 | 322 | 323 | 638,100 | 323 |
| 2025-01-15 | 336 | 380 | 327 | 365 | 943,500 | 365 |
| 2025-01-14 | 334 | 336 | 316 | 331 | 425,500 | 331 |
| 2025-01-10 | 347 | 413 | 341 | 350 | 3,723,700 | 350 |
| 2025-01-09 | 320 | 347 | 308 | 339 | 495,500 | 339 |
| 2025-01-08 | 322 | 373 | 321 | 336 | 1,182,600 | 336 |
| 2025-01-07 | 390 | 392 | 347 | 351 | 1,678,800 | 351 |
| 2025-01-06 | 324 | 404 | 324 | 404 | 3,998,400 | 404 |
分割・併合履歴 ： なし