7074 (株)トゥエンティーフォーセブン の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 2,962 | 2,969 | 2,832 | 2,832 | 216,900 | 2,832 |
| 2019-12-27 | 3,005 | 3,060 | 2,931 | 2,969 | 240,400 | 2,969 |
| 2019-12-26 | 3,165 | 3,210 | 2,982 | 3,020 | 469,100 | 3,020 |
| 2019-12-25 | 3,360 | 3,540 | 3,210 | 3,225 | 1,119,700 | 3,225 |
| 2019-12-24 | 3,360 | 3,460 | 3,360 | 3,360 | 446,900 | 3,360 |
| 2019-12-23 | 4,060 | 4,060 | 4,060 | 4,060 | 3,400 | 4,060 |
| 2019-12-20 | 4,905 | 4,915 | 4,625 | 4,760 | 98,100 | 4,760 |
| 2019-12-19 | 4,610 | 4,850 | 4,610 | 4,820 | 86,300 | 4,820 |
| 2019-12-18 | 4,655 | 4,865 | 4,550 | 4,585 | 113,700 | 4,585 |
| 2019-12-17 | 4,420 | 4,660 | 4,340 | 4,645 | 85,800 | 4,645 |
| 2019-12-16 | 4,560 | 4,665 | 4,325 | 4,340 | 85,900 | 4,340 |
| 2019-12-13 | 4,645 | 4,820 | 4,460 | 4,495 | 185,800 | 4,495 |
| 2019-12-12 | 4,680 | 4,770 | 4,405 | 4,595 | 119,300 | 4,595 |
| 2019-12-11 | 4,900 | 4,900 | 4,570 | 4,640 | 130,900 | 4,640 |
| 2019-12-10 | 5,010 | 5,080 | 4,735 | 4,890 | 179,000 | 4,890 |
| 2019-12-09 | 5,520 | 5,540 | 4,950 | 4,950 | 212,500 | 4,950 |
| 2019-12-06 | 5,210 | 5,450 | 5,100 | 5,320 | 344,600 | 5,320 |
| 2019-12-05 | 5,790 | 5,830 | 5,120 | 5,120 | 491,400 | 5,120 |
| 2019-12-04 | 5,820 | 6,090 | 5,610 | 5,860 | 970,200 | 5,860 |
| 2019-12-03 | 5,110 | 5,690 | 5,100 | 5,690 | 1,252,000 | 5,690 |
| 2019-12-02 | 4,730 | 5,030 | 4,710 | 4,990 | 405,900 | 4,990 |
| 2019-11-29 | 4,820 | 4,845 | 4,630 | 4,685 | 294,800 | 4,685 |
| 2019-11-28 | 4,915 | 5,120 | 4,720 | 4,775 | 623,200 | 4,775 |
| 2019-11-27 | 5,280 | 5,410 | 5,020 | 5,070 | 1,092,200 | 5,070 |
| 2019-11-26 | 4,790 | 5,250 | 4,570 | 5,180 | 1,067,100 | 5,180 |
| 2019-11-25 | 4,860 | 5,010 | 4,700 | 4,835 | 1,253,100 | 4,835 |
| 2019-11-22 | 4,260 | 4,680 | 4,110 | 4,650 | 2,741,500 | 4,650 |
| 2019-11-21 | 3,800 | 4,270 | 3,735 | 4,200 | 2,890,500 | 4,200 |
分割・併合履歴 ： なし
