7074 (株)トゥエンティーフォーセブンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	939	939	904	913	10,100	913
2021-12-29	923	935	917	924	11,000	924
2021-12-28	942	944	908	918	16,400	918
2021-12-27	936	944	913	927	8,900	927
2021-12-24	935	950	930	945	10,400	945
2021-12-23	970	970	929	940	13,500	940
2021-12-22	924	977	923	977	15,300	977
2021-12-21	914	938	910	924	15,000	924
2021-12-20	942	949	911	929	9,200	929
2021-12-17	990	990	914	957	26,400	957
2021-12-16	1,004	1,018	987	999	6,200	999
2021-12-15	987	1,006	986	989	9,400	989
2021-12-14	993	1,009	979	988	7,900	988
2021-12-13	1,000	1,020	980	1,003	8,600	1,003
2021-12-10	1,023	1,034	999	1,000	11,000	1,000
2021-12-09	1,047	1,048	1,028	1,042	2,100	1,042
2021-12-08	1,022	1,045	1,022	1,042	9,400	1,042
2021-12-07	986	1,035	986	1,023	8,600	1,023
2021-12-06	955	987	953	983	4,600	983
2021-12-03	937	980	937	968	9,000	968
2021-12-02	976	976	928	952	16,000	952
2021-12-01	1,000	1,005	968	976	19,900	976
2021-11-30	971	1,048	964	1,010	27,900	1,010
2021-11-29	980	1,006	939	959	93,300	959
2021-11-26	1,098	1,098	1,000	1,025	25,500	1,025
2021-11-25	1,085	1,099	1,061	1,085	9,600	1,085
2021-11-24	1,068	1,085	1,045	1,085	7,100	1,085
2021-11-22	1,125	1,125	1,072	1,076	19,300	1,076
2021-11-19	1,159	1,174	1,131	1,148	2,900	1,148
2021-11-18	1,145	1,182	1,126	1,175	6,700	1,175
2021-11-17	1,180	1,186	1,123	1,159	17,500	1,159
2021-11-16	1,172	1,216	1,172	1,187	24,800	1,187
2021-11-15	1,152	1,182	1,141	1,182	2,900	1,182
2021-11-12	1,161	1,183	1,121	1,182	9,400	1,182
2021-11-11	1,172	1,178	1,134	1,134	13,700	1,134
2021-11-10	1,223	1,223	1,150	1,193	22,600	1,193
2021-11-09	1,260	1,274	1,203	1,230	10,000	1,230
2021-11-08	1,231	1,265	1,231	1,263	17,700	1,263
2021-11-05	1,276	1,276	1,202	1,224	16,300	1,224
2021-11-04	1,224	1,276	1,217	1,251	13,500	1,251
2021-11-02	1,222	1,227	1,201	1,217	9,900	1,217
2021-11-01	1,214	1,243	1,190	1,205	7,500	1,205
2021-10-29	1,208	1,227	1,205	1,223	14,300	1,223
2021-10-28	1,153	1,193	1,153	1,192	4,900	1,192
2021-10-27	1,171	1,197	1,154	1,170	3,000	1,170
2021-10-26	1,125	1,195	1,125	1,195	10,400	1,195
2021-10-25	1,132	1,168	1,121	1,148	6,000	1,148
2021-10-22	1,142	1,180	1,142	1,162	8,600	1,162
2021-10-21	1,192	1,192	1,131	1,151	17,400	1,151
2021-10-20	1,190	1,239	1,190	1,204	11,600	1,204
2021-10-19	1,242	1,264	1,198	1,215	23,600	1,215
2021-10-18	1,270	1,288	1,220	1,258	66,200	1,258
2021-10-15	1,151	1,308	1,151	1,300	250,700	1,300
2021-10-14	1,072	1,110	1,059	1,085	20,500	1,085
2021-10-13	1,118	1,125	1,065	1,070	14,200	1,070
2021-10-12	1,102	1,120	1,080	1,091	11,600	1,091
2021-10-11	1,050	1,125	1,030	1,100	26,200	1,100
2021-10-08	1,034	1,049	1,029	1,033	6,400	1,033
2021-10-07	1,051	1,085	1,033	1,034	10,100	1,034
2021-10-06	1,077	1,077	1,026	1,064	13,700	1,064
2021-10-05	1,091	1,091	1,008	1,076	36,200	1,076
2021-10-04	1,174	1,174	1,069	1,091	29,900	1,091
2021-10-01	1,206	1,212	1,100	1,174	52,500	1,174
2021-09-30	1,134	1,247	1,131	1,225	76,700	1,225
2021-09-29	1,037	1,133	1,024	1,122	66,100	1,122
2021-09-28	1,044	1,067	1,002	1,067	40,800	1,067
2021-09-27	958	1,103	958	1,044	180,800	1,044
2021-09-24	953	961	941	953	16,500	953
2021-09-22	953	975	920	943	20,700	943
2021-09-21	917	965	916	965	21,000	965
2021-09-17	907	949	907	930	14,100	930
2021-09-16	955	975	915	922	22,500	922
2021-09-15	925	960	925	955	19,600	955
2021-09-14	913	940	901	935	24,900	935
2021-09-13	922	924	902	913	7,100	913
2021-09-10	927	930	911	918	7,500	918
2021-09-09	925	933	920	924	2,600	924
2021-09-08	913	935	910	919	9,600	919
2021-09-07	938	938	910	915	10,500	915
2021-09-06	934	943	914	930	10,400	930
2021-09-03	913	942	910	932	7,300	932
2021-09-02	928	928	901	911	6,600	911
2021-09-01	914	934	912	923	7,700	923
2021-08-31	916	943	910	928	8,800	928
2021-08-30	920	930	910	928	9,500	928
2021-08-27	920	926	907	918	6,600	918
2021-08-26	861	911	861	911	32,800	911
2021-08-25	866	875	854	855	5,100	855
2021-08-24	828	876	828	851	21,200	851
2021-08-23	850	850	827	839	9,100	839
2021-08-20	860	870	815	824	22,200	824
2021-08-19	862	874	860	860	5,600	860
2021-08-18	860	882	842	874	19,600	874
2021-08-17	893	904	852	892	24,600	892
2021-08-16	914	914	884	895	12,800	895
2021-08-13	948	948	909	929	14,100	929
2021-08-12	950	955	950	952	1,800	952
2021-08-11	950	957	942	957	7,000	957
2021-08-10	930	961	930	950	2,600	950
2021-08-06	936	949	927	946	4,400	946
2021-08-05	933	949	933	944	8,100	944
2021-08-04	905	955	905	940	11,800	940
2021-08-03	890	909	890	905	5,700	905
2021-08-02	923	923	876	898	48,100	898
2021-07-30	960	960	906	928	22,100	928
2021-07-29	970	982	940	940	5,500	940
2021-07-28	979	995	971	982	6,800	982
2021-07-27	1,007	1,007	978	994	6,100	994
2021-07-26	999	1,009	994	994	3,100	994
2021-07-21	986	1,011	986	1,002	2,600	1,002
2021-07-20	980	1,005	977	997	10,900	997
2021-07-19	994	1,021	972	991	30,900	991
2021-07-16	990	1,025	990	1,009	10,900	1,009
2021-07-15	1,030	1,033	986	990	35,500	990
2021-07-14	1,025	1,048	1,021	1,033	12,900	1,033
2021-07-13	1,022	1,034	1,008	1,024	16,200	1,024
2021-07-12	1,049	1,049	1,010	1,015	9,000	1,015
2021-07-09	1,008	1,015	985	1,007	18,600	1,007
2021-07-08	1,078	1,078	1,022	1,034	7,500	1,034
2021-07-07	1,081	1,081	1,055	1,068	6,200	1,068
2021-07-06	1,079	1,083	1,071	1,081	5,300	1,081
2021-07-05	1,080	1,105	1,059	1,076	13,600	1,076
2021-07-02	1,080	1,094	1,079	1,080	7,800	1,080
2021-07-01	1,069	1,103	1,069	1,084	40,200	1,084
2021-06-30	1,076	1,079	1,055	1,069	3,800	1,069
2021-06-29	1,062	1,081	1,049	1,075	7,200	1,075
2021-06-28	1,050	1,070	1,029	1,058	4,400	1,058
2021-06-25	1,034	1,056	1,027	1,052	8,200	1,052
2021-06-24	1,055	1,055	1,028	1,034	7,200	1,034
2021-06-23	1,075	1,075	1,055	1,065	3,400	1,065
2021-06-22	1,069	1,080	1,040	1,054	18,600	1,054
2021-06-21	1,020	1,065	1,013	1,039	19,600	1,039
2021-06-18	1,086	1,086	1,046	1,049	17,400	1,049
2021-06-17	1,066	1,074	1,030	1,070	22,200	1,070
2021-06-16	1,105	1,105	1,047	1,053	51,300	1,053
2021-06-15	1,122	1,138	1,102	1,107	9,400	1,107
2021-06-14	1,180	1,180	1,120	1,123	16,200	1,123
2021-06-11	1,218	1,218	1,150	1,180	18,200	1,180
2021-06-10	1,186	1,226	1,185	1,218	29,000	1,218
2021-06-09	1,214	1,214	1,171	1,196	14,200	1,196
2021-06-08	1,197	1,210	1,174	1,196	13,900	1,196
2021-06-07	1,180	1,194	1,158	1,193	19,200	1,193
2021-06-04	1,204	1,225	1,154	1,178	35,400	1,178
2021-06-03	1,157	1,230	1,155	1,223	68,600	1,223
2021-06-02	1,113	1,147	1,113	1,144	11,100	1,144
2021-06-01	1,122	1,128	1,102	1,125	8,100	1,125
2021-05-31	1,178	1,178	1,111	1,140	14,300	1,140
2021-05-28	1,124	1,178	1,121	1,144	32,200	1,144
2021-05-27	1,142	1,144	1,112	1,114	18,000	1,114
2021-05-26	1,128	1,148	1,098	1,142	47,800	1,142
2021-05-25	1,073	1,164	1,062	1,129	50,900	1,129
2021-05-24	1,060	1,075	1,037	1,048	24,500	1,048
2021-05-21	1,063	1,073	1,042	1,053	11,200	1,053
2021-05-20	1,054	1,072	1,036	1,063	17,900	1,063
2021-05-19	1,026	1,095	1,026	1,057	53,400	1,057
2021-05-18	1,025	1,034	989	1,026	41,500	1,026
2021-05-17	963	1,003	963	1,000	48,000	1,000
2021-05-14	935	982	935	977	16,500	977
2021-05-13	946	976	930	948	19,000	948
2021-05-12	979	999	940	961	22,900	961
2021-05-11	986	986	964	977	8,900	977
2021-05-10	982	986	966	984	9,500	984
2021-05-07	970	979	963	973	7,200	973
2021-05-06	976	980	956	968	7,700	968
2021-04-30	955	995	955	976	9,900	976
2021-04-28	1,018	1,018	957	969	10,200	969
2021-04-27	1,009	1,018	983	991	10,800	991
2021-04-26	962	999	958	999	14,400	999
2021-04-23	964	978	952	961	16,200	961
2021-04-22	951	967	939	962	14,900	962
2021-04-21	942	956	920	940	28,800	940
2021-04-20	951	974	942	970	38,800	970
2021-04-19	969	989	950	966	42,200	966
2021-04-16	955	974	933	954	47,400	954
2021-04-15	1,043	1,043	910	945	204,200	945
2021-04-14	1,057	1,121	1,057	1,080	47,200	1,080
2021-04-13	1,086	1,093	1,050	1,079	41,200	1,079
2021-04-12	1,110	1,111	1,083	1,099	22,000	1,099
2021-04-09	1,109	1,117	1,090	1,113	24,300	1,113
2021-04-08	1,139	1,139	1,090	1,107	31,700	1,107
2021-04-07	1,122	1,162	1,122	1,150	15,800	1,150
2021-04-06	1,143	1,155	1,121	1,149	14,500	1,149
2021-04-05	1,133	1,169	1,126	1,155	18,100	1,155
2021-04-02	1,125	1,150	1,104	1,146	22,000	1,146
2021-04-01	1,121	1,123	1,096	1,112	19,900	1,112
2021-03-31	1,090	1,126	1,090	1,113	13,000	1,113
2021-03-30	1,124	1,137	1,094	1,115	13,400	1,115
2021-03-29	1,166	1,166	1,086	1,113	23,100	1,113
2021-03-26	1,138	1,154	1,120	1,145	21,000	1,145
2021-03-25	1,100	1,130	1,083	1,129	33,900	1,129
2021-03-24	1,114	1,124	1,070	1,080	48,900	1,080
2021-03-23	1,161	1,196	1,133	1,156	36,900	1,156
2021-03-22	1,214	1,214	1,145	1,155	32,000	1,155
2021-03-19	1,225	1,241	1,200	1,216	37,500	1,216
2021-03-18	1,207	1,265	1,194	1,241	52,500	1,241
2021-03-17	1,172	1,258	1,171	1,231	50,500	1,231
2021-03-16	1,164	1,196	1,150	1,178	35,600	1,178
2021-03-15	1,120	1,172	1,117	1,170	29,800	1,170
2021-03-12	1,083	1,149	1,083	1,132	44,200	1,132
2021-03-11	1,079	1,092	1,070	1,082	16,400	1,082
2021-03-10	1,082	1,126	1,066	1,079	42,200	1,079
2021-03-09	1,040	1,099	1,032	1,079	33,100	1,079
2021-03-08	1,099	1,109	1,045	1,051	52,100	1,051
2021-03-05	1,067	1,089	1,016	1,072	85,400	1,072
2021-03-04	1,157	1,174	1,043	1,076	147,200	1,076
2021-03-03	1,174	1,277	1,163	1,173	77,700	1,173
2021-03-02	1,243	1,243	1,139	1,187	83,700	1,187
2021-03-01	1,306	1,328	1,199	1,219	93,300	1,219
2021-02-26	1,300	1,337	1,215	1,283	116,900	1,283
2021-02-25	1,351	1,390	1,269	1,337	163,500	1,337
2021-02-24	1,180	1,448	1,164	1,301	406,800	1,301
2021-02-22	1,172	1,190	1,140	1,180	55,600	1,180
2021-02-19	1,168	1,198	1,106	1,142	83,000	1,142
2021-02-18	1,235	1,242	1,161	1,198	110,100	1,198
2021-02-17	1,113	1,265	1,100	1,265	119,600	1,265
2021-02-16	1,128	1,169	1,105	1,124	45,900	1,124
2021-02-15	1,180	1,180	1,093	1,132	74,700	1,132
2021-02-12	1,102	1,184	1,055	1,184	73,800	1,184
2021-02-10	1,103	1,126	1,060	1,072	42,200	1,072
2021-02-09	1,186	1,186	1,078	1,094	76,900	1,094
2021-02-08	1,206	1,218	1,138	1,184	84,500	1,184
2021-02-05	1,121	1,253	1,116	1,206	165,900	1,206
2021-02-04	1,126	1,140	1,077	1,086	32,400	1,086
2021-02-03	1,076	1,120	1,008	1,115	74,800	1,115
2021-02-02	1,078	1,107	1,033	1,046	86,700	1,046
2021-02-01	993	1,134	993	1,085	114,100	1,085
2021-01-29	1,013	1,014	984	984	17,700	984
2021-01-28	978	1,030	978	995	14,900	995
2021-01-27	987	1,044	987	1,021	17,000	1,021
2021-01-26	1,030	1,031	980	994	35,400	994
2021-01-25	1,003	1,076	1,003	1,046	28,800	1,046
2021-01-22	989	1,050	977	1,029	70,100	1,029
2021-01-21	1,128	1,165	999	1,019	246,000	1,019
2021-01-20	959	1,118	953	1,118	300,100	1,118
2021-01-19	898	989	896	968	71,300	968
2021-01-18	850	898	823	898	55,800	898
2021-01-15	820	867	794	845	88,300	845
2021-01-14	797	809	770	794	50,400	794
2021-01-13	806	812	784	796	16,000	796
2021-01-12	813	813	789	794	12,100	794
2021-01-08	810	822	793	798	33,900	798
2021-01-07	762	804	760	780	24,800	780
2021-01-06	772	772	753	762	7,600	762
2021-01-05	750	775	744	759	10,800	759
2021-01-04	798	806	731	755	57,200	755

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 [2021年度]

7074 (株)トゥエンティーフォーセブンの時系列データ [2021年度]