7352 (株)TWOSTONE&Sons の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,013 | 1,037 | 1,007 | 1,030 | 158,700 | 1,030 |
| 2025-05-21 | 1,021 | 1,025 | 997 | 1,009 | 126,400 | 1,009 |
| 2025-05-20 | 1,020 | 1,028 | 1,000 | 1,015 | 138,100 | 1,015 |
| 2025-05-19 | 1,021 | 1,026 | 987 | 1,000 | 205,300 | 1,000 |
| 2025-05-16 | 1,025 | 1,037 | 1,005 | 1,021 | 161,300 | 1,021 |
| 2025-05-15 | 1,025 | 1,041 | 1,021 | 1,025 | 101,500 | 1,025 |
| 2025-05-14 | 1,047 | 1,049 | 1,025 | 1,036 | 119,500 | 1,036 |
| 2025-05-13 | 1,036 | 1,051 | 1,023 | 1,039 | 127,700 | 1,039 |
| 2025-05-12 | 1,045 | 1,045 | 1,013 | 1,029 | 418,500 | 1,029 |
| 2025-05-09 | 1,028 | 1,069 | 1,025 | 1,041 | 338,500 | 1,041 |
| 2025-05-08 | 1,058 | 1,064 | 1,020 | 1,026 | 203,000 | 1,026 |
| 2025-05-07 | 1,060 | 1,087 | 1,056 | 1,065 | 188,700 | 1,065 |
| 2025-05-02 | 1,112 | 1,117 | 1,043 | 1,050 | 336,500 | 1,050 |
| 2025-05-01 | 1,070 | 1,128 | 1,050 | 1,104 | 433,400 | 1,104 |
| 2025-04-30 | 1,061 | 1,083 | 1,047 | 1,071 | 290,900 | 1,071 |
| 2025-04-28 | 1,060 | 1,088 | 1,053 | 1,062 | 424,300 | 1,062 |
| 2025-04-25 | 1,040 | 1,068 | 1,021 | 1,025 | 526,200 | 1,025 |
| 2025-04-24 | 975 | 1,047 | 966 | 1,029 | 911,900 | 1,029 |
| 2025-04-23 | 975 | 985 | 951 | 960 | 241,400 | 960 |
| 2025-04-22 | 984 | 1,011 | 953 | 963 | 468,100 | 963 |
| 2025-04-21 | 1,008 | 1,022 | 980 | 999 | 513,500 | 999 |
| 2025-04-18 | 954 | 1,042 | 948 | 1,038 | 1,152,000 | 1,038 |
| 2025-04-17 | 950 | 965 | 923 | 939 | 486,500 | 939 |
| 2025-04-16 | 1,060 | 1,065 | 964 | 965 | 1,062,600 | 965 |
| 2025-04-15 | 990 | 1,101 | 972 | 1,054 | 1,806,500 | 1,054 |
| 2025-04-14 | 938 | 964 | 915 | 951 | 625,200 | 951 |
| 2025-04-11 | 857 | 971 | 857 | 940 | 1,439,800 | 940 |
| 2025-04-10 | 890 | 890 | 851 | 885 | 366,400 | 885 |
| 2025-04-09 | 790 | 838 | 772 | 827 | 439,800 | 827 |
| 2025-04-08 | 800 | 836 | 779 | 804 | 591,600 | 804 |
| 2025-04-07 | 724 | 771 | 695 | 740 | 504,500 | 740 |
| 2025-04-04 | 826 | 836 | 771 | 829 | 628,700 | 829 |
| 2025-04-03 | 828 | 888 | 826 | 852 | 317,700 | 852 |
| 2025-04-02 | 868 | 901 | 850 | 870 | 367,800 | 870 |
| 2025-04-01 | 940 | 953 | 863 | 868 | 513,100 | 868 |
| 2025-03-31 | 988 | 993 | 920 | 943 | 410,800 | 943 |
| 2025-03-28 | 1,001 | 1,019 | 1,000 | 1,018 | 102,300 | 1,018 |
| 2025-03-27 | 1,014 | 1,022 | 998 | 1,004 | 167,500 | 1,004 |
| 2025-03-26 | 1,021 | 1,022 | 1,000 | 1,006 | 175,300 | 1,006 |
| 2025-03-25 | 1,022 | 1,050 | 1,016 | 1,023 | 157,400 | 1,023 |
| 2025-03-24 | 1,068 | 1,087 | 1,016 | 1,016 | 281,800 | 1,016 |
| 2025-03-21 | 1,097 | 1,099 | 1,059 | 1,088 | 150,600 | 1,088 |
| 2025-03-19 | 1,100 | 1,104 | 1,080 | 1,083 | 109,800 | 1,083 |
| 2025-03-18 | 1,146 | 1,150 | 1,046 | 1,104 | 730,600 | 1,104 |
| 2025-03-17 | 1,090 | 1,129 | 1,080 | 1,129 | 135,400 | 1,129 |
| 2025-03-14 | 1,063 | 1,102 | 1,063 | 1,085 | 159,400 | 1,085 |
| 2025-03-13 | 1,120 | 1,130 | 1,069 | 1,074 | 166,600 | 1,074 |
| 2025-03-12 | 1,105 | 1,146 | 1,100 | 1,117 | 201,500 | 1,117 |
| 2025-03-11 | 1,072 | 1,116 | 1,044 | 1,110 | 363,100 | 1,110 |
| 2025-03-10 | 1,107 | 1,147 | 1,095 | 1,116 | 173,400 | 1,116 |
| 2025-03-07 | 1,124 | 1,175 | 1,103 | 1,105 | 322,200 | 1,105 |
| 2025-03-06 | 1,152 | 1,178 | 1,142 | 1,150 | 99,700 | 1,150 |
| 2025-03-05 | 1,152 | 1,190 | 1,134 | 1,149 | 188,900 | 1,149 |
| 2025-03-04 | 1,172 | 1,206 | 1,148 | 1,153 | 251,800 | 1,153 |
| 2025-03-03 | 1,296 | 1,298 | 1,165 | 1,180 | 493,200 | 1,180 |
| 2025-02-28 | 1,165 | 1,185 | 1,065 | 1,128 | 933,600 | 1,128 |
| 2025-02-27 | 1,206 | 1,230 | 1,164 | 1,176 | 253,500 | 1,176 |
| 2025-02-26 | 1,188 | 1,225 | 1,145 | 1,168 | 462,600 | 1,168 |
| 2025-02-25 | 1,250 | 1,302 | 1,181 | 1,218 | 656,600 | 1,218 |
| 2025-02-21 | 1,316 | 1,330 | 1,278 | 1,280 | 192,100 | 1,280 |
| 2025-02-20 | 1,300 | 1,357 | 1,270 | 1,332 | 358,600 | 1,332 |
| 2025-02-19 | 1,308 | 1,324 | 1,295 | 1,305 | 151,500 | 1,305 |
| 2025-02-18 | 1,320 | 1,345 | 1,302 | 1,321 | 272,400 | 1,321 |
| 2025-02-17 | 1,285 | 1,334 | 1,270 | 1,320 | 277,800 | 1,320 |
| 2025-02-14 | 1,275 | 1,350 | 1,265 | 1,310 | 422,400 | 1,310 |
| 2025-02-13 | 1,360 | 1,362 | 1,295 | 1,305 | 387,300 | 1,305 |
| 2025-02-12 | 1,352 | 1,405 | 1,330 | 1,350 | 601,200 | 1,350 |
| 2025-02-10 | 1,300 | 1,347 | 1,284 | 1,331 | 412,900 | 1,331 |
| 2025-02-07 | 1,251 | 1,279 | 1,234 | 1,278 | 290,500 | 1,278 |
| 2025-02-06 | 1,271 | 1,326 | 1,249 | 1,268 | 726,500 | 1,268 |
| 2025-02-05 | 1,180 | 1,270 | 1,180 | 1,264 | 616,300 | 1,264 |
| 2025-02-04 | 1,159 | 1,172 | 1,132 | 1,155 | 364,200 | 1,155 |
| 2025-02-03 | 1,123 | 1,150 | 1,101 | 1,131 | 418,100 | 1,131 |
| 2025-01-31 | 1,136 | 1,159 | 1,123 | 1,123 | 288,200 | 1,123 |
| 2025-01-30 | 1,147 | 1,170 | 1,123 | 1,140 | 552,300 | 1,140 |
| 2025-01-29 | 1,093 | 1,137 | 1,083 | 1,125 | 659,200 | 1,125 |
| 2025-01-28 | 1,012 | 1,069 | 1,002 | 1,063 | 617,000 | 1,063 |
| 2025-01-27 | 1,000 | 1,032 | 1,000 | 1,007 | 281,600 | 1,007 |
| 2025-01-24 | 934 | 1,029 | 933 | 1,004 | 744,300 | 1,004 |
| 2025-01-23 | 953 | 961 | 936 | 936 | 221,600 | 936 |
| 2025-01-22 | 992 | 1,002 | 944 | 944 | 511,900 | 944 |
| 2025-01-21 | 1,005 | 1,036 | 988 | 1,000 | 359,500 | 1,000 |
| 2025-01-20 | 1,010 | 1,021 | 990 | 990 | 522,800 | 990 |
| 2025-01-17 | 908 | 1,003 | 906 | 1,000 | 874,600 | 1,000 |
| 2025-01-16 | 940 | 977 | 918 | 918 | 1,091,400 | 918 |
| 2025-01-15 | 1,032 | 1,050 | 931 | 958 | 1,569,500 | 958 |
| 2025-01-14 | 976 | 982 | 920 | 972 | 935,700 | 972 |
| 2025-01-10 | 900 | 981 | 898 | 976 | 738,600 | 976 |
| 2025-01-09 | 900 | 910 | 876 | 900 | 354,200 | 900 |
| 2025-01-08 | 863 | 900 | 854 | 894 | 284,000 | 894 |
| 2025-01-07 | 881 | 881 | 851 | 876 | 325,700 | 876 |
| 2025-01-06 | 891 | 905 | 870 | 883 | 407,500 | 883 |
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