7074 (株)トゥエンティーフォーセブンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	783	802	740	792	66,700	792
2020-12-29	711	804	711	760	68,500	760
2020-12-28	708	715	692	704	67,900	704
2020-12-25	752	752	710	714	45,500	714
2020-12-24	762	762	712	738	34,800	738
2020-12-23	761	780	744	753	38,800	753
2020-12-22	780	780	757	758	46,900	758
2020-12-21	805	809	777	781	33,800	781
2020-12-18	812	812	792	804	37,800	804
2020-12-17	841	847	812	812	32,900	812
2020-12-16	850	853	835	841	10,500	841
2020-12-15	852	854	841	850	9,800	850
2020-12-14	869	883	852	852	29,100	852
2020-12-11	902	903	875	884	8,000	884
2020-12-10	903	903	887	887	6,700	887
2020-12-09	883	906	875	904	27,100	904
2020-12-08	896	901	882	882	11,200	882
2020-12-07	941	942	898	899	17,200	899
2020-12-04	896	937	896	937	24,500	937
2020-12-03	896	913	893	896	12,100	896
2020-12-02	895	901	880	896	7,900	896
2020-12-01	871	898	871	895	7,000	895
2020-11-30	896	897	871	872	24,200	872
2020-11-27	899	925	891	904	18,600	904
2020-11-26	925	941	900	914	21,900	914
2020-11-25	963	981	936	940	18,300	940
2020-11-24	918	950	918	942	17,000	942
2020-11-20	893	910	893	905	3,600	905
2020-11-19	911	923	889	893	17,700	893
2020-11-18	901	927	901	924	7,500	924
2020-11-17	931	951	904	908	16,100	908
2020-11-16	895	929	894	923	14,000	923
2020-11-13	921	936	879	895	29,000	895
2020-11-12	995	1,000	922	936	29,700	936
2020-11-11	982	1,009	961	1,000	29,500	1,000
2020-11-10	1,000	1,050	955	972	161,700	972
2020-11-09	925	941	900	900	19,100	900
2020-11-06	937	950	901	924	20,500	924
2020-11-05	878	917	866	912	23,900	912
2020-11-04	889	905	860	878	21,100	878
2020-11-02	850	893	850	886	22,700	886
2020-10-30	929	929	860	880	28,000	880
2020-10-29	905	931	885	920	28,100	920
2020-10-28	1,006	1,006	915	933	36,800	933
2020-10-27	977	1,020	960	991	40,600	991
2020-10-26	1,000	1,024	984	997	36,600	997
2020-10-23	1,006	1,013	978	1,000	33,800	1,000
2020-10-22	1,011	1,029	993	1,000	42,800	1,000
2020-10-21	1,089	1,095	1,012	1,014	55,800	1,014
2020-10-20	1,052	1,115	1,025	1,059	61,400	1,059
2020-10-19	1,072	1,075	1,005	1,032	69,800	1,032
2020-10-16	1,182	1,192	1,038	1,072	106,100	1,072
2020-10-15	1,397	1,431	1,186	1,205	164,900	1,205
2020-10-14	1,486	1,536	1,475	1,527	36,800	1,527
2020-10-13	1,509	1,516	1,458	1,495	16,000	1,495
2020-10-12	1,467	1,524	1,458	1,486	24,300	1,486
2020-10-09	1,486	1,500	1,418	1,462	20,900	1,462
2020-10-08	1,543	1,543	1,454	1,483	40,900	1,483
2020-10-07	1,400	1,490	1,375	1,490	30,200	1,490
2020-10-06	1,390	1,422	1,350	1,415	27,300	1,415
2020-10-05	1,351	1,412	1,351	1,368	14,900	1,368
2020-10-02	1,401	1,433	1,352	1,362	20,100	1,362
2020-09-30	1,460	1,460	1,388	1,400	16,100	1,400
2020-09-29	1,403	1,495	1,398	1,470	41,100	1,470
2020-09-28	1,400	1,488	1,375	1,418	27,800	1,418
2020-09-25	1,400	1,538	1,370	1,391	46,800	1,391
2020-09-24	1,374	1,383	1,330	1,349	16,500	1,349
2020-09-23	1,402	1,415	1,345	1,391	20,800	1,391
2020-09-18	1,463	1,488	1,399	1,411	25,600	1,411
2020-09-17	1,484	1,509	1,438	1,493	23,400	1,493
2020-09-16	1,543	1,546	1,469	1,481	40,200	1,481
2020-09-15	1,580	1,580	1,530	1,541	21,300	1,541
2020-09-14	1,620	1,655	1,581	1,587	47,500	1,587
2020-09-11	1,486	1,675	1,472	1,634	77,000	1,634
2020-09-10	1,522	1,531	1,480	1,486	17,300	1,486
2020-09-09	1,493	1,540	1,492	1,530	22,700	1,530
2020-09-08	1,487	1,522	1,449	1,518	20,200	1,518
2020-09-07	1,492	1,500	1,458	1,481	10,000	1,481
2020-09-04	1,431	1,481	1,417	1,454	18,600	1,454
2020-09-03	1,499	1,514	1,435	1,468	29,700	1,468
2020-09-02	1,515	1,552	1,476	1,499	30,000	1,499
2020-09-01	1,470	1,541	1,443	1,509	42,700	1,509
2020-08-31	1,456	1,490	1,425	1,470	29,700	1,470
2020-08-28	1,429	1,559	1,386	1,449	81,100	1,449
2020-08-27	1,491	1,509	1,409	1,409	30,300	1,409
2020-08-26	1,481	1,550	1,472	1,500	51,000	1,500
2020-08-25	1,467	1,479	1,434	1,473	20,200	1,473
2020-08-24	1,479	1,492	1,421	1,455	21,000	1,455
2020-08-21	1,394	1,505	1,394	1,472	72,900	1,472
2020-08-20	1,398	1,398	1,363	1,381	8,600	1,381
2020-08-19	1,416	1,418	1,360	1,379	45,700	1,379
2020-08-18	1,400	1,432	1,356	1,416	32,200	1,416
2020-08-17	1,422	1,423	1,310	1,423	93,400	1,423
2020-08-14	1,159	1,439	1,149	1,420	139,000	1,420
2020-08-13	1,130	1,189	1,130	1,170	15,900	1,170
2020-08-12	1,132	1,176	1,130	1,132	36,400	1,132
2020-08-11	1,015	1,107	1,015	1,102	26,100	1,102
2020-08-07	1,036	1,044	1,003	1,006	9,200	1,006
2020-08-06	1,019	1,047	981	1,047	20,400	1,047
2020-08-05	954	1,028	950	1,019	18,300	1,019
2020-08-04	923	970	923	954	10,400	954
2020-08-03	897	932	893	922	8,800	922
2020-07-31	931	951	911	912	11,500	912
2020-07-30	999	1,015	932	935	20,800	935
2020-07-29	1,039	1,051	998	999	14,700	999
2020-07-28	1,018	1,077	1,018	1,039	16,000	1,039
2020-07-27	1,002	1,045	1,002	1,040	12,700	1,040
2020-07-22	986	1,025	984	1,002	6,100	1,002
2020-07-21	989	1,040	980	991	15,400	991
2020-07-20	998	1,000	960	978	10,200	978
2020-07-17	1,057	1,057	960	991	68,000	991
2020-07-16	988	1,123	988	1,087	133,500	1,087
2020-07-15	976	1,016	955	973	38,900	973
2020-07-14	937	946	913	916	11,000	916
2020-07-13	950	961	915	922	19,700	922
2020-07-10	1,002	1,002	936	950	33,500	950
2020-07-09	1,025	1,050	1,011	1,011	9,200	1,011
2020-07-08	1,036	1,060	1,018	1,024	11,500	1,024
2020-07-07	1,045	1,090	1,039	1,039	15,800	1,039
2020-07-06	1,067	1,074	1,026	1,053	13,400	1,053
2020-07-03	1,010	1,228	1,010	1,084	62,300	1,084
2020-07-02	1,101	1,116	1,010	1,015	23,200	1,015
2020-07-01	1,144	1,147	1,107	1,131	8,700	1,131
2020-06-30	1,126	1,156	1,126	1,150	9,800	1,150
2020-06-29	1,150	1,159	1,110	1,111	12,100	1,111
2020-06-26	1,225	1,233	1,161	1,161	22,300	1,161
2020-06-25	1,280	1,288	1,217	1,230	13,800	1,230
2020-06-24	1,324	1,324	1,280	1,291	16,300	1,291
2020-06-23	1,318	1,337	1,271	1,303	17,000	1,303
2020-06-22	1,364	1,372	1,298	1,317	18,600	1,317
2020-06-19	1,382	1,382	1,348	1,358	6,900	1,358
2020-06-18	1,337	1,368	1,332	1,346	5,600	1,346
2020-06-17	1,398	1,415	1,337	1,359	17,600	1,359
2020-06-16	1,366	1,400	1,350	1,368	13,600	1,368
2020-06-15	1,441	1,441	1,321	1,324	22,500	1,324
2020-06-12	1,343	1,424	1,332	1,396	31,200	1,396
2020-06-11	1,550	1,559	1,433	1,433	37,600	1,433
2020-06-10	1,565	1,619	1,525	1,548	24,300	1,548
2020-06-09	1,655	1,664	1,552	1,565	51,400	1,565
2020-06-08	1,512	1,651	1,503	1,651	79,600	1,651
2020-06-05	1,406	1,463	1,391	1,452	26,800	1,452
2020-06-04	1,530	1,543	1,409	1,425	56,700	1,425
2020-06-03	1,577	1,600	1,543	1,546	29,100	1,546
2020-06-02	1,551	1,646	1,551	1,584	56,700	1,584
2020-06-01	1,610	1,683	1,590	1,600	83,100	1,600
2020-05-29	1,570	1,593	1,498	1,557	71,500	1,557
2020-05-28	1,675	1,700	1,569	1,607	109,400	1,607
2020-05-27	1,758	1,979	1,621	1,715	684,300	1,715
2020-05-26	1,430	1,580	1,410	1,580	138,300	1,580
2020-05-25	1,202	1,330	1,202	1,280	76,500	1,280
2020-05-22	1,166	1,182	1,135	1,165	22,200	1,165
2020-05-21	1,175	1,175	1,130	1,138	22,700	1,138
2020-05-20	1,181	1,194	1,151	1,173	16,400	1,173
2020-05-19	1,190	1,205	1,142	1,181	51,800	1,181
2020-05-18	1,199	1,199	1,101	1,111	32,200	1,111
2020-05-15	1,225	1,230	1,156	1,218	40,800	1,218
2020-05-14	1,164	1,272	1,156	1,165	116,000	1,165
2020-05-13	1,163	1,193	1,082	1,134	71,700	1,134
2020-05-12	1,299	1,368	1,100	1,142	319,800	1,142
2020-05-11	906	1,070	906	1,070	62,100	1,070
2020-05-08	873	920	872	920	17,900	920
2020-05-07	874	914	860	872	25,700	872
2020-05-01	935	935	910	916	9,200	916
2020-04-30	1,000	1,003	947	950	25,600	950
2020-04-28	934	965	923	946	4,700	946
2020-04-27	914	936	913	934	10,300	934
2020-04-24	920	930	877	918	7,100	918
2020-04-23	924	950	896	927	23,500	927
2020-04-22	950	950	874	909	20,500	909
2020-04-21	1,030	1,031	951	956	36,400	956
2020-04-20	999	1,073	998	1,044	36,500	1,044
2020-04-17	970	999	970	984	27,500	984
2020-04-16	990	990	946	955	17,500	955
2020-04-15	1,010	1,024	971	991	25,700	991
2020-04-14	999	1,011	950	1,002	48,100	1,002
2020-04-13	1,036	1,058	937	956	52,200	956
2020-04-10	993	1,098	991	1,035	164,200	1,035
2020-04-09	861	973	861	948	57,100	948
2020-04-08	815	863	789	861	15,700	861
2020-04-07	742	833	742	800	14,100	800
2020-04-06	754	773	721	748	8,800	748
2020-04-03	775	812	760	777	23,500	777
2020-04-02	765	800	740	790	12,200	790
2020-04-01	810	810	761	765	19,600	765
2020-03-31	831	865	814	823	22,500	823
2020-03-30	845	845	794	816	34,300	816
2020-03-27	810	850	787	830	33,100	830
2020-03-26	778	833	770	795	45,800	795
2020-03-25	818	893	760	883	109,900	883
2020-03-24	686	756	686	743	72,700	743
2020-03-23	635	666	613	656	40,200	656
2020-03-19	684	700	615	625	52,800	625
2020-03-18	680	711	663	684	31,200	684
2020-03-17	625	674	610	674	40,500	674
2020-03-16	682	730	632	642	63,600	642
2020-03-13	719	722	658	676	86,200	676
2020-03-12	816	827	773	774	50,300	774
2020-03-11	941	946	827	827	39,400	827
2020-03-10	858	918	815	900	49,000	900
2020-03-09	941	951	851	900	72,100	900
2020-03-06	1,088	1,095	1,000	1,001	47,700	1,001
2020-03-05	1,130	1,160	1,100	1,118	37,500	1,118
2020-03-04	1,054	1,150	1,054	1,145	39,500	1,145
2020-03-03	1,124	1,185	1,060	1,086	55,300	1,086
2020-03-02	1,030	1,099	1,007	1,094	71,000	1,094
2020-02-28	1,097	1,151	1,037	1,037	80,500	1,037
2020-02-27	1,203	1,235	1,178	1,187	66,700	1,187
2020-02-26	1,187	1,200	1,123	1,173	95,700	1,173
2020-02-25	1,255	1,330	1,153	1,217	134,600	1,217
2020-02-21	1,371	1,420	1,352	1,375	24,500	1,375
2020-02-20	1,382	1,492	1,371	1,376	53,800	1,376
2020-02-19	1,381	1,414	1,370	1,390	21,300	1,390
2020-02-18	1,400	1,400	1,336	1,361	62,600	1,361
2020-02-17	1,451	1,460	1,400	1,400	75,000	1,400
2020-02-14	1,529	1,529	1,480	1,485	43,600	1,485
2020-02-13	1,543	1,600	1,526	1,552	26,000	1,552
2020-02-12	1,561	1,565	1,517	1,521	41,200	1,521
2020-02-10	1,593	1,627	1,543	1,560	40,800	1,560
2020-02-07	1,694	1,694	1,618	1,645	35,500	1,645
2020-02-06	1,660	1,715	1,653	1,665	39,800	1,665
2020-02-05	1,701	1,725	1,650	1,650	35,700	1,650
2020-02-04	1,665	1,784	1,663	1,709	38,500	1,709
2020-02-03	1,608	1,710	1,588	1,686	92,900	1,686
2020-01-31	1,809	1,825	1,672	1,675	120,600	1,675
2020-01-30	1,939	1,939	1,803	1,803	84,200	1,803
2020-01-29	2,151	2,168	1,952	1,954	66,900	1,954
2020-01-28	1,974	2,071	1,960	2,051	38,500	2,051
2020-01-27	1,974	2,033	1,950	1,986	58,600	1,986
2020-01-24	2,118	2,150	2,057	2,065	54,400	2,065
2020-01-23	2,205	2,220	2,106	2,106	89,400	2,106
2020-01-22	2,300	2,302	2,203	2,204	72,700	2,204
2020-01-21	2,400	2,429	2,305	2,320	67,400	2,320
2020-01-20	2,445	2,560	2,401	2,410	93,100	2,410
2020-01-17	2,228	2,580	2,203	2,462	254,700	2,462
2020-01-16	2,237	2,263	2,152	2,210	144,000	2,210
2020-01-15	2,145	2,295	2,103	2,295	539,600	2,295
2020-01-14	2,345	2,345	2,345	2,345	8,700	2,345
2020-01-10	2,730	2,856	2,718	2,845	109,100	2,845
2020-01-09	2,736	2,745	2,696	2,711	65,400	2,711
2020-01-08	2,834	2,835	2,710	2,710	116,200	2,710
2020-01-07	2,908	2,945	2,829	2,832	94,500	2,832
2020-01-06	2,870	2,925	2,814	2,907	117,500	2,907

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7074 (株)トゥエンティーフォーセブン の時系列データ [2020年度]

7074 (株)トゥエンティーフォーセブンの時系列データ [2020年度]