7352 (株)TWOSTONE&Sons の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,162	2,222	2,131	2,200	88,300	1,100
2023-12-28	2,148	2,165	2,109	2,159	86,500	1,079.50
2023-12-27	2,258	2,258	2,117	2,149	136,000	1,074.50
2023-12-26	2,240	2,275	2,186	2,228	140,000	1,114
2023-12-25	2,069	2,280	2,043	2,240	347,900	1,120
2023-12-22	1,948	2,098	1,907	2,036	219,800	1,018
2023-12-21	2,025	2,063	1,948	1,988	180,900	994
2023-12-20	1,927	2,037	1,919	2,034	152,800	1,017
2023-12-19	1,817	1,894	1,794	1,887	110,700	943.50
2023-12-18	1,798	1,878	1,790	1,836	113,000	918
2023-12-15	1,795	1,834	1,713	1,804	288,200	902
2023-12-14	1,937	1,943	1,785	1,804	536,500	902
2023-12-13	1,996	2,011	1,951	1,963	152,100	981.50
2023-12-12	2,020	2,060	2,006	2,006	62,000	1,003
2023-12-11	2,051	2,076	2,029	2,032	42,600	1,016
2023-12-08	2,078	2,085	2,019	2,036	131,600	1,018
2023-12-07	2,141	2,141	2,054	2,115	79,500	1,057.50
2023-12-06	2,067	2,180	2,067	2,116	212,000	1,058
2023-12-05	2,023	2,030	1,990	2,005	66,400	1,002.50
2023-12-04	2,000	2,044	1,998	2,025	61,100	1,012.50
2023-12-01	2,064	2,065	1,998	1,998	78,300	999
2023-11-30	2,026	2,084	2,000	2,064	118,100	1,032
2023-11-29	1,980	2,035	1,970	2,012	56,500	1,006
2023-11-28	1,989	2,017	1,967	1,980	69,700	990
2023-11-27	2,009	2,041	1,989	2,000	90,700	1,000
2023-11-24	2,113	2,125	2,045	2,050	81,300	1,025
2023-11-22	2,050	2,103	2,040	2,100	84,700	1,050
2023-11-21	2,000	2,060	2,000	2,050	70,200	1,025
2023-11-20	2,011	2,025	1,984	2,000	81,600	1,000
2023-11-17	1,974	2,012	1,942	1,971	92,600	985.50
2023-11-16	2,004	2,025	1,974	2,004	85,200	1,002
2023-11-15	1,949	2,010	1,925	1,964	136,400	982
2023-11-14	1,929	2,013	1,901	1,909	102,200	954.50
2023-11-13	1,871	1,944	1,871	1,929	42,800	964.50
2023-11-10	1,930	1,958	1,861	1,884	80,800	942
2023-11-09	1,925	1,993	1,901	1,962	77,100	981
2023-11-08	2,123	2,136	1,913	1,930	280,000	965
2023-11-07	2,136	2,150	2,004	2,080	171,600	1,040
2023-11-06	1,929	2,184	1,913	2,108	469,900	1,054
2023-11-02	1,857	1,857	1,806	1,841	66,200	920.50
2023-11-01	1,885	1,897	1,782	1,826	113,900	913
2023-10-31	1,880	1,920	1,810	1,903	82,400	951.50
2023-10-30	1,894	1,934	1,832	1,875	105,400	937.50
2023-10-27	1,790	1,854	1,751	1,828	108,000	914
2023-10-26	1,749	1,800	1,718	1,789	106,600	894.50
2023-10-25	1,712	1,815	1,712	1,789	178,400	894.50
2023-10-24	1,650	1,715	1,594	1,715	189,700	857.50
2023-10-23	1,604	1,645	1,592	1,619	141,200	809.50
2023-10-20	1,471	1,624	1,468	1,614	158,600	807
2023-10-19	1,569	1,575	1,477	1,505	204,200	752.50
2023-10-18	1,619	1,631	1,545	1,626	225,900	813
2023-10-17	1,605	1,730	1,604	1,687	247,200	843.50
2023-10-16	1,462	1,629	1,431	1,579	306,400	789.50
2023-10-13	1,513	1,513	1,431	1,432	215,900	716
2023-10-12	1,523	1,537	1,497	1,525	44,100	762.50
2023-10-11	1,506	1,525	1,494	1,505	37,200	752.50
2023-10-10	1,483	1,515	1,480	1,501	41,100	750.50
2023-10-06	1,473	1,483	1,430	1,461	47,600	730.50
2023-10-05	1,403	1,474	1,403	1,474	34,300	737
2023-10-04	1,399	1,438	1,389	1,402	60,800	701
2023-10-03	1,471	1,512	1,437	1,441	54,800	720.50
2023-10-02	1,538	1,552	1,480	1,480	40,100	740
2023-09-29	1,545	1,547	1,495	1,507	38,300	753.50
2023-09-28	1,528	1,555	1,506	1,507	38,400	753.50
2023-09-27	1,489	1,533	1,489	1,529	23,700	764.50
2023-09-26	1,572	1,572	1,480	1,500	88,000	750
2023-09-25	1,547	1,592	1,538	1,592	26,500	796
2023-09-22	1,490	1,534	1,451	1,534	59,500	767
2023-09-21	1,562	1,569	1,507	1,515	78,000	757.50
2023-09-20	1,570	1,579	1,552	1,570	30,300	785
2023-09-19	1,565	1,573	1,547	1,564	29,000	782
2023-09-15	1,583	1,589	1,531	1,565	96,700	782.50
2023-09-14	1,598	1,618	1,588	1,610	20,800	805
2023-09-13	1,566	1,602	1,557	1,583	57,000	791.50
2023-09-12	1,586	1,640	1,586	1,587	61,500	793.50
2023-09-11	1,572	1,651	1,561	1,561	116,100	780.50
2023-09-08	1,508	1,578	1,501	1,572	90,200	786
2023-09-07	1,544	1,563	1,510	1,510	83,800	755
2023-09-06	1,565	1,589	1,560	1,575	71,100	787.50
2023-09-05	1,518	1,595	1,515	1,593	80,900	796.50
2023-09-04	1,455	1,554	1,455	1,518	110,200	759
2023-09-01	1,450	1,470	1,430	1,455	48,100	727.50
2023-08-31	1,446	1,491	1,445	1,447	35,700	723.50
2023-08-30	1,460	1,496	1,441	1,453	32,800	726.50
2023-08-29	1,467	1,488	1,446	1,452	51,700	726
2023-08-28	1,480	1,483	1,424	1,467	68,000	733.50
2023-08-25	1,424	1,496	1,411	1,474	55,600	737
2023-08-24	1,399	1,445	1,375	1,434	68,500	717
2023-08-23	1,398	1,399	1,365	1,387	61,000	693.50
2023-08-22	1,385	1,437	1,378	1,428	49,500	714
2023-08-21	1,376	1,427	1,354	1,385	92,900	692.50
2023-08-18	1,464	1,469	1,403	1,433	107,300	716.50
2023-08-17	1,484	1,502	1,470	1,492	55,800	746
2023-08-16	1,509	1,540	1,491	1,496	46,800	748
2023-08-15	1,517	1,540	1,487	1,513	43,500	756.50
2023-08-14	1,510	1,532	1,477	1,487	42,600	743.50
2023-08-10	1,515	1,539	1,490	1,508	42,800	754
2023-08-09	1,481	1,524	1,476	1,511	47,200	755.50
2023-08-08	1,521	1,555	1,475	1,475	47,200	737.50
2023-08-07	1,490	1,542	1,437	1,527	95,500	763.50
2023-08-04	1,490	1,544	1,490	1,524	30,700	762
2023-08-03	1,471	1,532	1,470	1,507	50,500	753.50
2023-08-02	1,494	1,533	1,486	1,503	75,200	751.50
2023-08-01	1,419	1,535	1,419	1,517	155,800	758.50
2023-07-31	1,402	1,435	1,393	1,419	104,300	709.50
2023-07-28	1,440	1,474	1,402	1,408	102,800	704
2023-07-27	1,486	1,500	1,428	1,455	107,900	727.50
2023-07-26	1,520	1,552	1,507	1,507	37,200	753.50
2023-07-25	1,530	1,548	1,487	1,513	97,100	756.50
2023-07-24	1,509	1,598	1,507	1,564	104,200	782
2023-07-21	1,480	1,494	1,440	1,472	77,000	736
2023-07-20	1,564	1,564	1,470	1,496	137,000	748
2023-07-19	1,458	1,611	1,458	1,581	266,100	790.50
2023-07-18	1,393	1,441	1,366	1,420	152,400	710
2023-07-14	1,383	1,387	1,342	1,345	75,500	672.50
2023-07-13	1,350	1,390	1,332	1,375	58,900	687.50
2023-07-12	1,360	1,396	1,342	1,348	58,800	674
2023-07-11	1,369	1,370	1,321	1,344	75,700	672
2023-07-10	1,475	1,475	1,357	1,361	131,800	680.50
2023-07-07	1,462	1,515	1,454	1,497	47,000	748.50
2023-07-06	1,461	1,504	1,455	1,492	44,600	746
2023-07-05	1,534	1,534	1,456	1,491	43,300	745.50
2023-07-04	1,522	1,537	1,494	1,523	39,000	761.50
2023-07-03	1,525	1,566	1,503	1,518	66,600	759
2023-06-30	1,462	1,518	1,457	1,507	89,900	753.50
2023-06-29	1,445	1,468	1,429	1,452	34,200	726
2023-06-28	1,429	1,449	1,418	1,442	33,100	721
2023-06-27	1,412	1,429	1,375	1,407	35,300	703.50
2023-06-26	1,395	1,437	1,355	1,416	51,900	708
2023-06-23	1,441	1,480	1,392	1,410	96,200	705
2023-06-22	1,482	1,493	1,432	1,441	82,200	720.50
2023-06-21	1,474	1,509	1,465	1,482	81,500	741
2023-06-20	1,475	1,488	1,424	1,455	82,900	727.50
2023-06-19	1,422	1,464	1,395	1,452	75,400	726
2023-06-16	1,380	1,425	1,357	1,412	96,400	706
2023-06-15	1,343	1,392	1,335	1,361	85,700	680.50
2023-06-14	1,372	1,379	1,294	1,333	78,400	666.50
2023-06-13	1,335	1,385	1,317	1,370	169,400	685
2023-06-12	1,280	1,310	1,261	1,294	60,100	647
2023-06-09	1,196	1,323	1,196	1,288	201,000	644
2023-06-08	1,219	1,236	1,183	1,196	75,200	598
2023-06-07	1,160	1,231	1,158	1,219	94,100	609.50
2023-06-06	1,140	1,169	1,137	1,161	34,200	580.50
2023-06-05	1,159	1,190	1,139	1,157	53,700	578.50
2023-06-02	1,177	1,185	1,070	1,155	165,200	577.50
2023-06-01	1,227	1,256	1,186	1,190	95,000	595
2023-05-31	1,256	1,301	1,215	1,234	119,500	617
2023-05-30	1,230	1,295	1,216	1,263	95,500	631.50
2023-05-29	1,225	1,250	1,185	1,215	73,900	607.50
2023-05-26	1,164	1,259	1,150	1,223	158,000	611.50
2023-05-25	1,164	1,178	1,128	1,178	47,200	589
2023-05-24	1,130	1,173	1,120	1,164	54,400	582
2023-05-23	1,113	1,131	1,102	1,130	31,300	565
2023-05-22	1,155	1,164	1,116	1,119	75,300	559.50
2023-05-19	1,150	1,197	1,140	1,185	72,800	592.50
2023-05-18	1,152	1,178	1,105	1,152	85,200	576
2023-05-17	1,140	1,159	1,116	1,152	41,100	576
2023-05-16	1,119	1,143	1,097	1,128	44,400	564
2023-05-15	1,083	1,112	1,053	1,106	63,400	553
2023-05-12	1,102	1,153	1,082	1,094	60,500	547
2023-05-11	1,140	1,140	1,111	1,119	48,000	559.50
2023-05-10	1,153	1,153	1,121	1,128	108,000	564
2023-05-09	1,208	1,208	1,149	1,170	95,600	585
2023-05-08	1,160	1,226	1,141	1,208	145,700	604
2023-05-02	1,141	1,177	1,094	1,166	142,700	583
2023-05-01	1,070	1,174	1,069	1,136	277,400	568
2023-04-28	990	1,044	990	1,040	106,800	520
2023-04-27	958	1,015	953	987	165,100	493.50
2023-04-26	944	956	927	930	33,900	465
2023-04-25	960	960	936	941	24,800	470.50
2023-04-24	954	975	945	962	27,300	481
2023-04-21	928	974	926	961	46,700	480.50
2023-04-20	915	967	902	940	52,300	470
2023-04-19	936	939	895	920	53,700	460
2023-04-18	967	967	917	945	74,100	472.50
2023-04-17	890	978	888	953	206,000	476.50
2023-04-14	899	910	867	867	65,400	433.50
2023-04-13	874	885	862	884	19,000	442
2023-04-12	872	876	862	871	13,600	435.50
2023-04-11	895	895	863	872	17,200	436
2023-04-10	879	898	875	881	10,600	440.50
2023-04-07	886	894	866	879	22,900	439.50
2023-04-06	878	899	868	883	44,200	441.50
2023-04-05	870	875	854	870	16,000	435
2023-04-04	901	910	864	868	30,300	434
2023-04-03	885	912	884	902	37,000	451
2023-03-31	874	878	859	870	26,300	435
2023-03-30	848	888	846	876	55,900	438
2023-03-29	835	835	815	830	25,000	415
2023-03-28	845	845	820	820	20,500	410
2023-03-27	836	845	828	845	19,200	422.50
2023-03-24	835	837	810	835	24,300	417.50
2023-03-23	816	825	795	825	26,600	412.50
2023-03-22	800	819	800	817	30,000	408.50
2023-03-20	832	832	785	785	45,800	392.50
2023-03-17	815	831	807	817	24,600	408.50
2023-03-16	804	819	791	815	40,600	407.50
2023-03-15	862	875	830	831	49,800	415.50
2023-03-14	861	861	825	837	72,000	418.50
2023-03-13	872	882	851	875	66,900	437.50
2023-03-10	938	939	887	887	72,900	443.50
2023-03-09	932	943	910	934	36,800	467
2023-03-08	921	954	916	943	47,700	471.50
2023-03-07	939	945	915	931	45,200	465.50
2023-03-06	962	977	940	940	87,400	470
2023-03-03	985	1,040	972	983	136,100	491.50
2023-03-02	1,001	1,029	945	972	191,100	486
2023-03-01	927	958	922	958	44,500	479
2023-02-28	979	1,012	938	938	120,000	469
2023-02-27	990	997	939	949	108,300	474.50
2023-02-24	976	1,050	973	1,009	199,100	504.50
2023-02-22	1,005	1,007	950	976	132,600	488
2023-02-21	935	985	919	985	139,500	492.50
2023-02-20	920	938	893	932	72,100	466
2023-02-17	867	916	859	916	51,500	458
2023-02-16	843	874	843	869	21,200	434.50
2023-02-15	867	867	844	848	20,200	424
2023-02-14	873	873	847	872	16,600	436
2023-02-13	854	874	840	858	34,700	429
2023-02-10	861	861	832	832	12,800	416
2023-02-09	865	865	845	848	16,000	424
2023-02-08	848	873	842	865	21,300	432.50
2023-02-07	858	858	829	842	50,100	421
2023-02-06	882	899	848	860	62,800	430
2023-02-03	903	905	873	890	34,200	445
2023-02-02	905	933	899	899	44,300	449.50
2023-02-01	888	911	883	905	44,300	452.50
2023-01-31	882	915	871	890	60,100	445
2023-01-30	970	970	896	897	130,900	448.50
2023-01-27	1,018	1,018	959	970	147,800	485
2023-01-26	962	1,005	926	999	104,300	499.50
2023-01-25	923	992	923	977	125,300	488.50
2023-01-24	924	929	895	908	54,600	454
2023-01-23	890	942	882	939	80,200	469.50
2023-01-20	899	899	855	866	27,300	433
2023-01-19	900	945	881	881	47,900	440.50
2023-01-18	858	890	858	878	32,100	439
2023-01-17	885	904	850	863	34,900	431.50
2023-01-16	900	915	858	890	56,500	445
2023-01-13	928	950	904	945	49,400	472.50
2023-01-12	961	969	920	936	27,300	468
2023-01-11	930	964	924	946	40,600	473
2023-01-10	900	950	895	904	26,600	452
2023-01-06	867	896	855	884	32,400	442
2023-01-05	981	988	866	874	89,300	437
2023-01-04	950	1,000	950	978	28,300	489

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

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