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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
