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