7352 (株)TWOSTONE&Sons 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 807 | 813 | 790 | 805 | 100,600 | 805 |
| 2024-11-20 | 822 | 835 | 802 | 802 | 107,300 | 802 |
| 2024-11-19 | 828 | 830 | 813 | 825 | 82,200 | 825 |
| 2024-11-18 | 813 | 838 | 813 | 820 | 79,700 | 820 |
| 2024-11-15 | 825 | 840 | 802 | 813 | 235,100 | 813 |
| 2024-11-14 | 840 | 857 | 825 | 840 | 187,400 | 840 |
| 2024-11-13 | 853 | 872 | 837 | 837 | 179,300 | 837 |
| 2024-11-12 | 854 | 864 | 824 | 845 | 308,600 | 845 |
| 2024-11-11 | 873 | 888 | 828 | 854 | 408,600 | 854 |
| 2024-11-08 | 828 | 889 | 814 | 888 | 648,000 | 888 |
| 2024-11-07 | 820 | 828 | 803 | 820 | 145,500 | 820 |
| 2024-11-06 | 800 | 827 | 782 | 811 | 287,200 | 811 |
| 2024-11-05 | 808 | 813 | 750 | 788 | 279,400 | 788 |
| 2024-11-01 | 800 | 833 | 778 | 781 | 204,900 | 781 |
| 2024-10-31 | 772 | 818 | 762 | 817 | 335,000 | 817 |
| 2024-10-30 | 745 | 775 | 741 | 768 | 335,200 | 768 |
| 2024-10-29 | 700 | 730 | 699 | 730 | 164,500 | 730 |
| 2024-10-28 | 685 | 713 | 673 | 702 | 132,500 | 702 |
| 2024-10-25 | 689 | 706 | 685 | 691 | 185,900 | 691 |
| 2024-10-24 | 700 | 703 | 670 | 699 | 281,900 | 699 |
| 2024-10-23 | 760 | 762 | 710 | 710 | 333,600 | 710 |
| 2024-10-22 | 808 | 815 | 767 | 769 | 200,000 | 769 |
| 2024-10-21 | 740 | 830 | 738 | 806 | 535,800 | 806 |
| 2024-10-18 | 786 | 786 | 726 | 734 | 470,300 | 734 |
| 2024-10-17 | 799 | 808 | 757 | 771 | 559,900 | 771 |
| 2024-10-16 | 809 | 875 | 800 | 814 | 1,006,500 | 814 |
| 2024-10-15 | 775 | 820 | 775 | 794 | 419,800 | 794 |
| 2024-10-11 | 750 | 778 | 750 | 760 | 133,600 | 760 |
| 2024-10-10 | 784 | 788 | 757 | 764 | 152,000 | 764 |
| 2024-10-09 | 765 | 794 | 750 | 791 | 158,900 | 791 |
| 2024-10-08 | 757 | 782 | 737 | 765 | 402,800 | 765 |
| 2024-10-07 | 817 | 844 | 760 | 767 | 795,800 | 767 |
| 2024-10-04 | 815 | 824 | 801 | 802 | 106,300 | 802 |
| 2024-10-03 | 819 | 838 | 805 | 813 | 139,000 | 813 |
| 2024-10-02 | 845 | 845 | 804 | 811 | 166,100 | 811 |
| 2024-10-01 | 815 | 866 | 808 | 855 | 203,800 | 855 |
| 2024-09-30 | 843 | 863 | 810 | 812 | 376,500 | 812 |
| 2024-09-27 | 846 | 875 | 842 | 875 | 214,000 | 875 |
| 2024-09-26 | 822 | 858 | 815 | 839 | 248,100 | 839 |
| 2024-09-25 | 831 | 890 | 820 | 828 | 450,400 | 828 |
| 2024-09-24 | 809 | 859 | 800 | 832 | 331,300 | 832 |
| 2024-09-20 | 824 | 840 | 800 | 800 | 290,100 | 800 |
| 2024-09-19 | 814 | 824 | 810 | 813 | 252,900 | 813 |
| 2024-09-18 | 800 | 823 | 793 | 799 | 119,100 | 799 |
| 2024-09-17 | 805 | 815 | 778 | 795 | 134,400 | 795 |
| 2024-09-13 | 827 | 828 | 793 | 804 | 198,100 | 804 |
| 2024-09-12 | 802 | 835 | 799 | 830 | 155,700 | 830 |
| 2024-09-11 | 808 | 835 | 778 | 795 | 304,400 | 795 |
| 2024-09-10 | 786 | 820 | 779 | 808 | 271,100 | 808 |
| 2024-09-09 | 795 | 795 | 757 | 782 | 483,000 | 782 |
| 2024-09-06 | 808 | 835 | 788 | 810 | 344,900 | 810 |
| 2024-09-05 | 840 | 846 | 805 | 820 | 288,900 | 820 |
| 2024-09-04 | 840 | 877 | 830 | 840 | 382,400 | 840 |
| 2024-09-03 | 850 | 873 | 848 | 869 | 221,100 | 869 |
| 2024-09-02 | 913 | 913 | 859 | 861 | 416,200 | 861 |
| 2024-08-30 | 913 | 914 | 881 | 898 | 460,600 | 898 |
| 2024-08-29 | 960 | 960 | 907 | 909 | 422,200 | 909 |
| 2024-08-28 | 982 | 988 | 958 | 960 | 159,500 | 960 |
| 2024-08-27 | 964 | 1,019 | 952 | 988 | 395,000 | 988 |
| 2024-08-26 | 938 | 1,003 | 938 | 988 | 458,600 | 988 |
| 2024-08-23 | 902 | 951 | 879 | 932 | 479,800 | 932 |
| 2024-08-22 | 890 | 942 | 890 | 901 | 523,600 | 901 |
| 2024-08-21 | 970 | 976 | 905 | 905 | 735,300 | 905 |
| 2024-08-20 | 999 | 1,022 | 960 | 985 | 1,082,300 | 985 |
| 2024-08-19 | 1,041 | 1,126 | 982 | 999 | 3,272,000 | 999 |
| 2024-08-16 | 908 | 1,032 | 900 | 1,032 | 2,450,000 | 1,032 |
| 2024-08-15 | 775 | 918 | 764 | 882 | 1,947,300 | 882 |
| 2024-08-14 | 817 | 822 | 761 | 769 | 530,300 | 769 |
| 2024-08-13 | 718 | 831 | 711 | 802 | 1,092,300 | 802 |
| 2024-08-09 | 703 | 728 | 673 | 706 | 877,200 | 706 |
| 2024-08-08 | 684 | 758 | 662 | 693 | 1,799,600 | 693 |
| 2024-08-07 | 603 | 702 | 561 | 702 | 3,439,300 | 702 |
| 2024-08-06 | 774 | 782 | 602 | 602 | 3,054,800 | 602 |
| 2024-08-05 | 982 | 1,000 | 752 | 752 | 1,369,300 | 752 |
| 2024-08-02 | 1,070 | 1,111 | 1,041 | 1,052 | 254,600 | 1,052 |
| 2024-08-01 | 1,122 | 1,138 | 1,080 | 1,117 | 96,000 | 1,117 |
| 2024-07-31 | 1,087 | 1,132 | 1,071 | 1,132 | 96,000 | 1,132 |
| 2024-07-30 | 1,090 | 1,130 | 1,085 | 1,117 | 134,500 | 1,117 |
| 2024-07-29 | 1,100 | 1,108 | 1,065 | 1,101 | 226,600 | 1,101 |
| 2024-07-26 | 1,111 | 1,129 | 1,062 | 1,070 | 373,100 | 1,070 |
| 2024-07-25 | 1,151 | 1,153 | 1,077 | 1,105 | 457,300 | 1,105 |
| 2024-07-24 | 1,225 | 1,226 | 1,171 | 1,171 | 346,500 | 1,171 |
| 2024-07-23 | 1,200 | 1,225 | 1,195 | 1,225 | 188,600 | 1,225 |
| 2024-07-22 | 1,291 | 1,300 | 1,180 | 1,210 | 743,100 | 1,210 |
| 2024-07-19 | 1,335 | 1,341 | 1,292 | 1,292 | 220,900 | 1,292 |
| 2024-07-18 | 1,330 | 1,368 | 1,323 | 1,350 | 162,100 | 1,350 |
| 2024-07-17 | 1,332 | 1,358 | 1,302 | 1,340 | 166,600 | 1,340 |
| 2024-07-16 | 1,347 | 1,388 | 1,326 | 1,340 | 160,200 | 1,340 |
| 2024-07-12 | 1,285 | 1,328 | 1,282 | 1,318 | 206,700 | 1,318 |
| 2024-07-11 | 1,309 | 1,317 | 1,281 | 1,294 | 155,700 | 1,294 |
| 2024-07-10 | 1,339 | 1,361 | 1,299 | 1,299 | 141,500 | 1,299 |
| 2024-07-09 | 1,314 | 1,335 | 1,310 | 1,331 | 108,700 | 1,331 |
| 2024-07-08 | 1,301 | 1,314 | 1,291 | 1,314 | 103,900 | 1,314 |
| 2024-07-05 | 1,325 | 1,336 | 1,295 | 1,301 | 190,600 | 1,301 |
| 2024-07-04 | 1,320 | 1,324 | 1,300 | 1,320 | 190,000 | 1,320 |
| 2024-07-03 | 1,346 | 1,358 | 1,300 | 1,310 | 172,100 | 1,310 |
| 2024-07-02 | 1,299 | 1,345 | 1,295 | 1,334 | 178,600 | 1,334 |
| 2024-07-01 | 1,331 | 1,348 | 1,286 | 1,299 | 317,000 | 1,299 |
| 2024-06-28 | 1,400 | 1,403 | 1,353 | 1,359 | 189,700 | 1,359 |
| 2024-06-27 | 1,375 | 1,419 | 1,356 | 1,388 | 197,700 | 1,388 |
| 2024-06-26 | 1,394 | 1,408 | 1,352 | 1,374 | 132,500 | 1,374 |
| 2024-06-25 | 1,397 | 1,401 | 1,371 | 1,389 | 144,900 | 1,389 |
| 2024-06-24 | 1,348 | 1,392 | 1,341 | 1,390 | 217,500 | 1,390 |
| 2024-06-21 | 1,295 | 1,340 | 1,288 | 1,320 | 185,300 | 1,320 |
| 2024-06-20 | 1,340 | 1,353 | 1,303 | 1,303 | 203,400 | 1,303 |
| 2024-06-19 | 1,338 | 1,348 | 1,307 | 1,335 | 193,700 | 1,335 |
| 2024-06-18 | 1,407 | 1,415 | 1,331 | 1,337 | 331,200 | 1,337 |
| 2024-06-17 | 1,363 | 1,423 | 1,336 | 1,403 | 269,200 | 1,403 |
| 2024-06-14 | 1,337 | 1,381 | 1,328 | 1,357 | 283,300 | 1,357 |
| 2024-06-13 | 1,350 | 1,358 | 1,323 | 1,337 | 198,200 | 1,337 |
| 2024-06-12 | 1,285 | 1,338 | 1,276 | 1,330 | 276,200 | 1,330 |
| 2024-06-11 | 1,335 | 1,362 | 1,293 | 1,305 | 384,100 | 1,305 |
| 2024-06-10 | 1,315 | 1,412 | 1,310 | 1,360 | 430,800 | 1,360 |
| 2024-06-07 | 1,257 | 1,327 | 1,257 | 1,300 | 191,400 | 1,300 |
| 2024-06-06 | 1,275 | 1,298 | 1,241 | 1,282 | 310,100 | 1,282 |
| 2024-06-05 | 1,330 | 1,345 | 1,252 | 1,258 | 271,500 | 1,258 |
| 2024-06-04 | 1,310 | 1,343 | 1,277 | 1,314 | 279,300 | 1,314 |
| 2024-06-03 | 1,349 | 1,374 | 1,316 | 1,336 | 293,000 | 1,336 |
| 2024-05-31 | 1,302 | 1,329 | 1,287 | 1,319 | 205,500 | 1,319 |
| 2024-05-30 | 1,319 | 1,370 | 1,280 | 1,300 | 292,900 | 1,300 |
| 2024-05-29 | 1,340 | 1,355 | 1,292 | 1,308 | 283,900 | 1,308 |
| 2024-05-28 | 1,321 | 1,376 | 1,274 | 1,348 | 421,500 | 1,348 |
| 2024-05-27 | 1,429 | 1,465 | 1,301 | 1,307 | 626,400 | 1,307 |
| 2024-05-24 | 1,450 | 1,450 | 1,395 | 1,407 | 326,700 | 1,407 |
| 2024-05-23 | 1,460 | 1,509 | 1,370 | 1,453 | 593,500 | 1,453 |
| 2024-05-22 | 1,611 | 1,612 | 1,400 | 1,456 | 1,084,300 | 1,456 |
| 2024-05-21 | 1,569 | 1,624 | 1,558 | 1,600 | 352,100 | 1,600 |
| 2024-05-20 | 1,720 | 1,763 | 1,574 | 1,575 | 844,300 | 1,575 |
| 2024-05-17 | 1,696 | 1,736 | 1,643 | 1,717 | 461,500 | 1,717 |
| 2024-05-16 | 1,672 | 1,720 | 1,656 | 1,720 | 275,600 | 1,720 |
| 2024-05-15 | 1,720 | 1,744 | 1,656 | 1,672 | 354,100 | 1,672 |
| 2024-05-14 | 1,604 | 1,729 | 1,604 | 1,720 | 585,700 | 1,720 |
| 2024-05-13 | 1,650 | 1,708 | 1,612 | 1,625 | 442,900 | 1,625 |
| 2024-05-10 | 1,570 | 1,634 | 1,530 | 1,610 | 589,400 | 1,610 |
| 2024-05-09 | 1,535 | 1,630 | 1,519 | 1,558 | 634,100 | 1,558 |
| 2024-05-08 | 1,583 | 1,589 | 1,533 | 1,542 | 616,600 | 1,542 |
| 2024-05-07 | 1,728 | 1,770 | 1,594 | 1,601 | 1,253,800 | 1,601 |
| 2024-05-02 | 1,602 | 1,750 | 1,557 | 1,682 | 2,941,500 | 1,682 |
| 2024-05-01 | 1,601 | 1,692 | 1,578 | 1,626 | 853,900 | 1,626 |
| 2024-04-30 | 1,580 | 1,613 | 1,554 | 1,565 | 211,900 | 1,565 |
| 2024-04-26 | 1,588 | 1,605 | 1,454 | 1,585 | 625,800 | 1,585 |
| 2024-04-25 | 1,620 | 1,622 | 1,552 | 1,580 | 583,500 | 1,580 |
| 2024-04-24 | 1,625 | 1,750 | 1,616 | 1,682 | 591,600 | 1,682 |
| 2024-04-23 | 1,684 | 1,696 | 1,570 | 1,595 | 537,700 | 1,595 |
| 2024-04-22 | 1,744 | 1,768 | 1,644 | 1,685 | 412,200 | 1,685 |
| 2024-04-19 | 1,886 | 1,900 | 1,755 | 1,774 | 465,800 | 1,774 |
| 2024-04-18 | 1,701 | 1,910 | 1,700 | 1,877 | 741,600 | 1,877 |
| 2024-04-17 | 1,806 | 1,834 | 1,753 | 1,760 | 296,100 | 1,760 |
| 2024-04-16 | 1,820 | 1,866 | 1,800 | 1,822 | 397,400 | 1,822 |
| 2024-04-15 | 1,859 | 1,935 | 1,735 | 1,850 | 1,055,500 | 1,850 |
| 2024-04-12 | 1,778 | 1,826 | 1,748 | 1,779 | 378,400 | 1,779 |
| 2024-04-11 | 1,795 | 1,795 | 1,731 | 1,778 | 181,800 | 1,778 |
| 2024-04-10 | 1,759 | 1,805 | 1,740 | 1,755 | 197,200 | 1,755 |
| 2024-04-09 | 1,731 | 1,837 | 1,722 | 1,764 | 239,800 | 1,764 |
| 2024-04-08 | 1,860 | 1,873 | 1,766 | 1,766 | 555,800 | 1,766 |
| 2024-04-05 | 1,660 | 1,888 | 1,513 | 1,820 | 1,699,500 | 1,820 |
| 2024-04-04 | 1,696 | 1,697 | 1,620 | 1,669 | 340,300 | 1,669 |
| 2024-04-03 | 1,583 | 1,712 | 1,549 | 1,662 | 604,200 | 1,662 |
| 2024-04-02 | 1,600 | 1,680 | 1,591 | 1,623 | 500,100 | 1,623 |
| 2024-04-01 | 1,567 | 1,672 | 1,530 | 1,609 | 511,300 | 1,609 |
| 2024-03-29 | 1,549 | 1,558 | 1,493 | 1,533 | 190,800 | 1,533 |
| 2024-03-28 | 1,520 | 1,573 | 1,495 | 1,505 | 257,500 | 1,505 |
| 2024-03-27 | 1,619 | 1,619 | 1,492 | 1,558 | 423,600 | 1,558 |
| 2024-03-26 | 1,592 | 1,760 | 1,530 | 1,579 | 1,728,400 | 1,579 |
| 2024-03-25 | 1,356 | 1,676 | 1,329 | 1,579 | 2,704,900 | 1,579 |
| 2024-03-22 | 1,088 | 1,386 | 1,082 | 1,386 | 2,089,600 | 1,386 |
| 2024-03-21 | 1,094 | 1,155 | 1,037 | 1,086 | 1,038,000 | 1,086 |
| 2024-03-19 | 1,155 | 1,201 | 1,140 | 1,184 | 241,700 | 1,184 |
| 2024-03-18 | 1,196 | 1,276 | 1,142 | 1,192 | 664,200 | 1,192 |
| 2024-03-15 | 1,152 | 1,279 | 1,094 | 1,182 | 1,487,300 | 1,182 |
| 2024-03-14 | 1,271 | 1,271 | 1,125 | 1,182 | 1,271,100 | 1,182 |
| 2024-03-13 | 1,473 | 1,490 | 1,238 | 1,301 | 1,934,000 | 1,301 |
| 2024-03-12 | 1,844 | 1,905 | 1,482 | 1,553 | 2,413,000 | 1,553 |
| 2024-03-11 | 1,771 | 1,830 | 1,691 | 1,825 | 302,200 | 1,825 |
| 2024-03-08 | 1,860 | 1,905 | 1,800 | 1,826 | 321,500 | 1,826 |
| 2024-03-07 | 1,950 | 1,950 | 1,836 | 1,876 | 426,400 | 1,876 |
| 2024-03-06 | 1,760 | 1,833 | 1,700 | 1,806 | 425,800 | 1,806 |
| 2024-03-05 | 1,646 | 1,735 | 1,604 | 1,734 | 368,600 | 1,734 |
| 2024-03-04 | 1,540 | 1,660 | 1,510 | 1,630 | 447,900 | 1,630 |
| 2024-03-01 | 1,457 | 1,540 | 1,442 | 1,540 | 369,200 | 1,540 |
| 2024-02-29 | 1,437 | 1,454 | 1,420 | 1,427 | 131,100 | 1,427 |
| 2024-02-28 | 1,379 | 1,459 | 1,353 | 1,459 | 288,300 | 1,459 |
| 2024-02-27 | 1,355 | 1,391 | 1,340 | 1,361 | 180,400 | 1,361 |
| 2024-02-26 | 1,359 | 1,365 | 1,333 | 1,341 | 143,300 | 1,341 |
| 2024-02-22 | 1,325 | 1,373 | 1,310 | 1,359 | 190,500 | 1,359 |
| 2024-02-21 | 1,380 | 1,380 | 1,308 | 1,327 | 182,000 | 1,327 |
| 2024-02-20 | 1,308 | 1,394 | 1,293 | 1,372 | 266,500 | 1,372 |
| 2024-02-19 | 1,280 | 1,311 | 1,279 | 1,290 | 247,200 | 1,290 |
| 2024-02-16 | 1,336 | 1,344 | 1,273 | 1,303 | 224,600 | 1,303 |
| 2024-02-15 | 1,367 | 1,375 | 1,310 | 1,325 | 246,700 | 1,325 |
| 2024-02-14 | 1,365 | 1,399 | 1,310 | 1,339 | 355,600 | 1,339 |
| 2024-02-13 | 1,379 | 1,411 | 1,375 | 1,385 | 200,300 | 1,385 |
| 2024-02-09 | 1,328 | 1,384 | 1,316 | 1,368 | 160,800 | 1,368 |
| 2024-02-08 | 1,322 | 1,393 | 1,314 | 1,322 | 215,500 | 1,322 |
| 2024-02-07 | 2,635 | 2,682 | 2,605 | 2,643 | 88,300 | 1,321.50 |
| 2024-02-06 | 2,744 | 2,787 | 2,626 | 2,685 | 201,300 | 1,342.50 |
| 2024-02-05 | 2,856 | 2,971 | 2,775 | 2,778 | 180,900 | 1,389 |
| 2024-02-02 | 2,678 | 2,854 | 2,655 | 2,806 | 215,700 | 1,403 |
| 2024-02-01 | 2,600 | 2,629 | 2,560 | 2,615 | 114,300 | 1,307.50 |
| 2024-01-31 | 2,541 | 2,640 | 2,526 | 2,612 | 110,900 | 1,306 |
| 2024-01-30 | 2,530 | 2,559 | 2,480 | 2,553 | 161,700 | 1,276.50 |
| 2024-01-29 | 2,531 | 2,650 | 2,501 | 2,525 | 275,100 | 1,262.50 |
| 2024-01-26 | 2,550 | 2,594 | 2,528 | 2,531 | 276,500 | 1,265.50 |
| 2024-01-25 | 2,422 | 2,591 | 2,420 | 2,565 | 302,000 | 1,282.50 |
| 2024-01-24 | 2,242 | 2,443 | 2,215 | 2,433 | 347,900 | 1,216.50 |
| 2024-01-23 | 2,207 | 2,257 | 2,171 | 2,222 | 203,200 | 1,111 |
| 2024-01-22 | 2,150 | 2,250 | 2,119 | 2,218 | 292,400 | 1,109 |
| 2024-01-19 | 2,230 | 2,265 | 2,180 | 2,240 | 145,800 | 1,120 |
| 2024-01-18 | 2,259 | 2,285 | 2,212 | 2,225 | 153,200 | 1,112.50 |
| 2024-01-17 | 2,371 | 2,377 | 2,226 | 2,228 | 392,400 | 1,114 |
| 2024-01-16 | 2,144 | 2,335 | 2,112 | 2,271 | 353,400 | 1,135.50 |
| 2024-01-15 | 2,114 | 2,210 | 1,992 | 2,187 | 544,400 | 1,093.50 |
| 2024-01-12 | 2,149 | 2,232 | 2,149 | 2,214 | 89,700 | 1,107 |
| 2024-01-11 | 2,168 | 2,241 | 2,147 | 2,168 | 189,300 | 1,084 |
| 2024-01-10 | 2,140 | 2,152 | 2,074 | 2,123 | 124,800 | 1,061.50 |
| 2024-01-09 | 2,132 | 2,165 | 2,092 | 2,138 | 136,000 | 1,069 |
| 2024-01-05 | 2,169 | 2,169 | 2,099 | 2,132 | 121,700 | 1,066 |
| 2024-01-04 | 2,198 | 2,198 | 2,141 | 2,170 | 82,500 | 1,085 |
分割・併合履歴 ： [2024-02-08]1株→2株 [2022-08-30]1株→2株 [2021-12-06]1株→2株 [2021-11-29]1株→2株
