トゥエンティーフォーセブンホールディングス
7074グロース/サービス業/Twenty-four seven Holdings Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 212.0 | 221.0 | 207.0 | 211.0 | -1.0 | -0.47% | 20,700 |
| 2026-03-12 | 216.0 | 216.0 | 205.0 | 212.0 | -3.0 | -1.40% | 33,300 |
| 2026-03-11 | 218.0 | 240.0 | 215.0 | 215.0 | +13.0 | +6.44% | 188,900 |
| 2026-03-10 | 205.0 | 205.0 | 199.0 | 202.0 | +1.0 | +0.50% | 9,900 |
| 2026-03-09 | 219.0 | 219.0 | 201.0 | 201.0 | -14.0 | -6.51% | 20,000 |
| 2026-03-06 | 201.0 | 215.0 | 201.0 | 215.0 | +12.0 | +5.91% | 4,400 |
| 2026-03-05 | 206.0 | 208.0 | 203.0 | 203.0 | +4.0 | +2.01% | 15,600 |
| 2026-03-04 | 200.0 | 203.0 | 196.0 | 199.0 | -4.0 | -1.97% | 40,600 |
| 2026-03-03 | 206.0 | 211.0 | 203.0 | 203.0 | -4.0 | -1.93% | 14,300 |
| 2026-03-02 | 214.0 | 214.0 | 207.0 | 207.0 | -6.0 | -2.82% | 9,100 |
| 2026-02-27 | 214.0 | 216.0 | 213.0 | 213.0 | -2.0 | -0.93% | 9,700 |
| 2026-02-26 | 215.0 | 216.0 | 212.0 | 215.0 | +1.0 | +0.47% | 15,400 |
| 2026-02-25 | 216.0 | 216.0 | 211.0 | 214.0 | +1.0 | +0.47% | 10,300 |
| 2026-02-24 | 213.0 | 216.0 | 213.0 | 213.0 | -2.0 | -0.93% | 9,800 |
| 2026-02-20 | 223.0 | 223.0 | 208.0 | 215.0 | -3.0 | -1.38% | 40,900 |
| 2026-02-19 | 213.0 | 239.0 | 210.0 | 218.0 | +11.0 | +5.31% | 274,600 |
| 2026-02-18 | 217.0 | 219.0 | 204.0 | 207.0 | -9.0 | -4.17% | 46,100 |
| 2026-02-17 | 219.0 | 223.0 | 215.0 | 216.0 | -3.0 | -1.37% | 22,000 |
| 2026-02-16 | 219.0 | 221.0 | 217.0 | 219.0 | -1.0 | -0.45% | 8,200 |
| 2026-02-13 | 223.0 | 223.0 | 218.0 | 220.0 | -3.0 | -1.35% | 13,900 |
| 2026-02-12 | 222.0 | 225.0 | 222.0 | 223.0 | -2.0 | -0.89% | 4,800 |
| 2026-02-10 | 225.0 | 228.0 | 224.0 | 225.0 | +3.0 | +1.35% | 9,800 |
| 2026-02-09 | 215.0 | 237.0 | 211.0 | 222.0 | +5.0 | +2.30% | 69,100 |
| 2026-02-06 | 227.0 | 229.0 | 216.0 | 217.0 | -10.0 | -4.41% | 31,700 |
| 2026-02-05 | 226.0 | 230.0 | 225.0 | 227.0 | +1.0 | +0.44% | 7,500 |
| 2026-02-04 | 234.0 | 240.0 | 217.0 | 226.0 | -2.0 | -0.88% | 58,300 |
| 2026-02-03 | 227.0 | 232.0 | 227.0 | 228.0 | 0.0 | 0.00% | 3,200 |
| 2026-02-02 | 233.0 | 236.0 | 228.0 | 228.0 | -5.0 | -2.15% | 16,500 |
| 2026-01-30 | 230.0 | 234.0 | 228.0 | 233.0 | 0.0 | 0.00% | 11,500 |
| 2026-01-29 | 223.0 | 235.0 | 222.0 | 233.0 | +10.0 | +4.48% | 75,700 |
| 2026-01-28 | 226.0 | 226.0 | 220.0 | 223.0 | 0.0 | 0.00% | 17,300 |
| 2026-01-27 | 225.0 | 227.0 | 221.0 | 223.0 | -2.0 | -0.89% | 18,300 |
| 2026-01-26 | 225.0 | 229.0 | 221.0 | 225.0 | 0.0 | 0.00% | 20,000 |
| 2026-01-23 | 220.0 | 225.0 | 218.0 | 225.0 | +7.0 | +3.21% | 35,300 |
| 2026-01-22 | 227.0 | 227.0 | 218.0 | 218.0 | -5.0 | -2.24% | 34,000 |
| 2026-01-21 | 225.0 | 225.0 | 220.0 | 223.0 | -6.0 | -2.62% | 28,400 |
| 2026-01-20 | 231.0 | 231.0 | 225.0 | 229.0 | 0.0 | 0.00% | 19,800 |
| 2026-01-19 | 229.0 | 231.0 | 228.0 | 229.0 | 0.0 | 0.00% | 15,800 |
| 2026-01-16 | 233.0 | 234.0 | 229.0 | 229.0 | -4.0 | -1.72% | 16,200 |
| 2026-01-15 | 222.0 | 240.0 | 219.0 | 233.0 | +4.0 | +1.75% | 110,500 |
| 2026-01-14 | 232.0 | 232.0 | 223.0 | 229.0 | +2.0 | +0.88% | 46,500 |
| 2026-01-13 | 235.0 | 237.0 | 223.0 | 227.0 | -7.0 | -2.99% | 122,100 |
| 2026-01-09 | 234.0 | 238.0 | 223.0 | 234.0 | -8.0 | -3.31% | 227,300 |
| 2026-01-08 | 208.0 | 283.0 | 208.0 | 242.0 | +37.0 | +18.05% | 1,609,200 |
| 2026-01-07 | 211.0 | 214.0 | 205.0 | 205.0 | -5.0 | -2.38% | 28,300 |
| 2026-01-06 | 208.0 | 227.0 | 208.0 | 210.0 | +1.0 | +0.48% | 79,200 |
| 2026-01-05 | 204.0 | 210.0 | 204.0 | 209.0 | +6.0 | +2.96% | 16,100 |
| 2025-12-30 | 200.0 | 206.0 | 198.0 | 203.0 | -1.0 | -0.49% | 40,300 |
| 2025-12-29 | 197.0 | 209.0 | 197.0 | 204.0 | +8.0 | +4.08% | 65,500 |
| 2025-12-26 | 200.0 | 207.0 | 195.0 | 196.0 | -1.0 | -0.51% | 50,700 |
| 2025-12-25 | 195.0 | 198.0 | 195.0 | 197.0 | -1.0 | -0.51% | 42,800 |
| 2025-12-24 | 196.0 | 208.0 | 193.0 | 198.0 | -14.0 | -6.60% | 208,100 |
| 2025-12-23 | 215.0 | 215.0 | 210.0 | 212.0 | -4.0 | -1.85% | 20,900 |
| 2025-12-22 | 219.0 | 219.0 | 208.0 | 216.0 | -3.0 | -1.37% | 38,500 |
| 2025-12-19 | 215.0 | 219.0 | 213.0 | 219.0 | +7.0 | +3.30% | 7,400 |
| 2025-12-18 | 227.0 | 227.0 | 210.0 | 212.0 | -11.0 | -4.93% | 28,100 |
| 2025-12-17 | 225.0 | 232.0 | 222.0 | 223.0 | +1.0 | +0.45% | 11,900 |
| 2025-12-16 | 232.0 | 233.0 | 219.0 | 222.0 | -6.0 | -2.63% | 27,300 |
| 2025-12-15 | 234.0 | 236.0 | 228.0 | 228.0 | -8.0 | -3.39% | 13,100 |
| 2025-12-12 | 239.0 | 244.0 | 234.0 | 236.0 | -3.0 | -1.26% | 10,200 |
| 2025-12-11 | 237.0 | 244.0 | 235.0 | 239.0 | +1.0 | +0.42% | 26,000 |
| 2025-12-10 | 240.0 | 241.0 | 237.0 | 238.0 | 0.0 | 0.00% | 4,100 |
| 2025-12-09 | 244.0 | 244.0 | 237.0 | 238.0 | -7.0 | -2.86% | 16,200 |
| 2025-12-08 | 240.0 | 245.0 | 238.0 | 245.0 | +5.0 | +2.08% | 13,600 |
| 2025-12-05 | 240.0 | 243.0 | 240.0 | 240.0 | 0.0 | 0.00% | 7,500 |
| 2025-12-04 | 243.0 | 243.0 | 240.0 | 240.0 | -3.0 | -1.23% | 15,800 |
| 2025-12-03 | 242.0 | 243.0 | 240.0 | 243.0 | +2.0 | +0.83% | 10,200 |
| 2025-12-02 | 242.0 | 245.0 | 241.0 | 241.0 | -2.0 | -0.82% | 9,400 |
| 2025-12-01 | 242.0 | 244.0 | 240.0 | 243.0 | -4.0 | -1.62% | 11,300 |
| 2025-11-28 | 245.0 | 247.0 | 243.0 | 247.0 | +2.0 | +0.82% | 8,800 |
| 2025-11-27 | 243.0 | 247.0 | 239.0 | 245.0 | -5.0 | -2.00% | 21,000 |
| 2025-11-26 | 240.0 | 250.0 | 240.0 | 250.0 | +8.0 | +3.31% | 33,400 |
| 2025-11-25 | 243.0 | 250.0 | 241.0 | 242.0 | -1.0 | -0.41% | 29,800 |
| 2025-11-21 | 240.0 | 250.0 | 240.0 | 243.0 | -4.0 | -1.62% | 16,700 |
| 2025-11-20 | 250.0 | 253.0 | 241.0 | 247.0 | +3.0 | +1.23% | 15,600 |
| 2025-11-19 | 247.0 | 247.0 | 242.0 | 244.0 | -4.0 | -1.61% | 12,100 |
| 2025-11-18 | 245.0 | 248.0 | 244.0 | 248.0 | +4.0 | +1.64% | 4,500 |
| 2025-11-17 | 247.0 | 247.0 | 240.0 | 244.0 | -2.0 | -0.81% | 8,300 |
| 2025-11-14 | 252.0 | 252.0 | 240.0 | 246.0 | -9.0 | -3.53% | 28,500 |
| 2025-11-13 | 255.0 | 255.0 | 253.0 | 255.0 | +2.0 | +0.79% | 4,900 |
| 2025-11-12 | 246.0 | 255.0 | 242.0 | 253.0 | +9.0 | +3.69% | 26,000 |
| 2025-11-11 | 247.0 | 247.0 | 241.0 | 244.0 | -6.0 | -2.40% | 15,800 |
| 2025-11-10 | 252.0 | 253.0 | 234.0 | 250.0 | -1.0 | -0.40% | 35,100 |
| 2025-11-07 | 254.0 | 254.0 | 246.0 | 251.0 | 0.0 | 0.00% | 15,000 |
| 2025-11-06 | 256.0 | 257.0 | 249.0 | 251.0 | -4.0 | -1.57% | 13,700 |
| 2025-11-05 | 254.0 | 258.0 | 251.0 | 255.0 | +1.0 | +0.39% | 11,600 |
| 2025-11-04 | 258.0 | 258.0 | 250.0 | 254.0 | -3.0 | -1.17% | 12,000 |
| 2025-10-31 | 267.0 | 267.0 | 255.0 | 257.0 | -9.0 | -3.38% | 18,600 |
| 2025-10-30 | 264.0 | 267.0 | 253.0 | 266.0 | +15.0 | +5.98% | 31,000 |
| 2025-10-29 | 254.0 | 255.0 | 248.0 | 251.0 | -1.0 | -0.40% | 12,700 |
| 2025-10-28 | 255.0 | 260.0 | 251.0 | 252.0 | -7.0 | -2.70% | 27,000 |
| 2025-10-27 | 257.0 | 260.0 | 255.0 | 259.0 | 0.0 | 0.00% | 9,700 |
| 2025-10-24 | 258.0 | 261.0 | 257.0 | 259.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-23 | 259.0 | 259.0 | 254.0 | 259.0 | +5.0 | +1.97% | 7,500 |
| 2025-10-22 | 262.0 | 262.0 | 254.0 | 254.0 | -8.0 | -3.05% | 10,500 |
| 2025-10-21 | 262.0 | 264.0 | 259.0 | 262.0 | +1.0 | +0.38% | 2,600 |
| 2025-10-20 | 262.0 | 265.0 | 256.0 | 261.0 | -4.0 | -1.51% | 26,700 |
| 2025-10-17 | 260.0 | 267.0 | 260.0 | 265.0 | +5.0 | +1.92% | 4,100 |
| 2025-10-16 | 259.0 | 263.0 | 251.0 | 260.0 | -1.0 | -0.38% | 24,800 |
| 2025-10-15 | 266.0 | 266.0 | 256.0 | 261.0 | +8.0 | +3.16% | 17,400 |
| 2025-10-14 | 262.0 | 266.0 | 249.0 | 253.0 | -12.0 | -4.53% | 67,700 |
| 2025-10-10 | 270.0 | 273.0 | 265.0 | 265.0 | -4.0 | -1.49% | 12,700 |
| 2025-10-09 | 276.0 | 280.0 | 269.0 | 269.0 | -5.0 | -1.82% | 18,200 |
| 2025-10-08 | 273.0 | 277.0 | 273.0 | 274.0 | -3.0 | -1.08% | 8,500 |
| 2025-10-07 | 287.0 | 287.0 | 277.0 | 277.0 | -9.0 | -3.15% | 8,200 |
| 2025-10-06 | 268.0 | 287.0 | 268.0 | 286.0 | +17.0 | +6.32% | 27,200 |
| 2025-10-03 | 280.0 | 284.0 | 269.0 | 269.0 | -10.0 | -3.58% | 18,400 |
| 2025-10-02 | 276.0 | 284.0 | 276.0 | 279.0 | +2.0 | +0.72% | 20,600 |
| 2025-10-01 | 299.0 | 299.0 | 273.0 | 277.0 | -9.0 | -3.15% | 59,300 |
| 2025-09-30 | 299.0 | 305.0 | 285.0 | 286.0 | -13.0 | -4.35% | 63,600 |
| 2025-09-29 | 292.0 | 315.0 | 292.0 | 299.0 | +3.0 | +1.01% | 119,900 |
| 2025-09-26 | 281.0 | 298.0 | 281.0 | 296.0 | +11.0 | +3.86% | 78,200 |
| 2025-09-25 | 291.0 | 291.0 | 281.0 | 285.0 | -6.0 | -2.06% | 46,500 |
| 2025-09-24 | 279.0 | 295.0 | 270.0 | 291.0 | +23.0 | +8.58% | 267,800 |
| 2025-09-22 | 271.0 | 276.0 | 265.0 | 268.0 | -11.0 | -3.94% | 62,900 |
| 2025-09-19 | 258.0 | 287.0 | 254.0 | 279.0 | +25.0 | +9.84% | 344,300 |
| 2025-09-18 | 262.0 | 265.0 | 247.0 | 254.0 | -22.0 | -7.97% | 261,300 |
| 2025-09-17 | 285.0 | 286.0 | 275.0 | 276.0 | -6.0 | -2.13% | 32,400 |
| 2025-09-16 | 290.0 | 291.0 | 279.0 | 282.0 | -6.0 | -2.08% | 38,600 |
| 2025-09-12 | 283.0 | 288.0 | 281.0 | 288.0 | — | — | 34,400 |
直近120営業日分を表示