KabuInsight

ＴＷＯＳＴＯＮＥ＆Ｓｏｎｓ

7352
グロース/サービス業/TWOSTONE&Sons 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
2026-03-13553.0553.0532.0532.0-15.0-2.74%73,100
2026-03-12555.0564.0543.0547.0-17.0-3.01%64,200
2026-03-11553.0568.0553.0564.0+11.0+1.99%107,200
2026-03-10537.0553.0531.0553.0+13.0+2.41%105,600
2026-03-09522.0540.0505.0540.0-2.0-0.37%166,200
2026-03-06524.0555.0524.0542.0+19.0+3.63%251,200
2026-03-05517.0538.0513.0523.0+24.0+4.81%208,900
2026-03-04519.0520.0486.0499.0-26.0-4.95%397,700
2026-03-03557.0557.0525.0525.0-37.0-6.58%476,900
2026-03-02570.0593.0562.0562.0-35.0-5.86%560,100
2026-02-27624.0641.0594.0597.0-27.0-4.33%378,000
2026-02-26609.0654.0609.0624.0+15.0+2.46%636,000
2026-02-25564.0663.0546.0609.0+38.0+6.65%1,376,600
2026-02-24591.0595.0550.0571.0-34.0-5.62%342,400
2026-02-20635.0652.0605.0605.0-37.0-5.76%232,300
2026-02-19617.0654.0612.0642.0+22.0+3.55%263,800
2026-02-18617.0630.0612.0620.0+3.0+0.49%225,800
2026-02-17629.0642.0609.0617.0-22.0-3.44%207,800
2026-02-16595.0658.0577.0639.0+74.0+13.10%467,100
2026-02-13582.0584.0562.0565.0-35.0-5.83%345,200
2026-02-12618.0620.0596.0600.0-24.0-3.85%287,700
2026-02-10621.0625.0616.0624.0+6.0+0.97%149,000
2026-02-09627.0634.0618.0618.0-2.0-0.32%107,000
2026-02-06631.0640.0619.0620.0-20.0-3.13%173,400
2026-02-05641.0650.0635.0640.0-9.0-1.39%187,100
2026-02-04659.0661.0649.0649.0-20.0-2.99%118,900
2026-02-03677.0680.0665.0669.0-18.0-2.62%123,400
2026-02-02671.0708.0665.0687.0+21.0+3.15%142,800
2026-01-30663.0666.0646.0666.0+11.0+1.68%215,400
2026-01-29670.0672.0653.0655.0-17.0-2.53%135,100
2026-01-28681.0685.0670.0672.0-27.0-3.86%192,900
2026-01-27713.0713.0698.0699.0-22.0-3.05%185,400
2026-01-26751.0763.0720.0721.0-33.0-4.38%223,600
2026-01-23755.0765.0750.0754.0-6.0-0.79%139,700
2026-01-22763.0779.0758.0760.0-10.0-1.30%137,500
2026-01-21792.0794.0763.0770.0-29.0-3.63%174,500
2026-01-20830.0830.0798.0799.0-1.0-0.13%237,800
2026-01-19821.0821.0800.0800.0-36.0-4.31%229,500
2026-01-16837.0848.0793.0836.0-29.0-3.35%388,900
2026-01-15890.0890.0849.0865.0-10.0-1.14%228,000
2026-01-14879.0890.0862.0875.0-5.0-0.57%174,100
2026-01-13891.0903.0870.0880.0-2.0-0.23%215,000
2026-01-09872.0889.0855.0882.0+1.0+0.11%201,200
2026-01-08857.0903.0855.0881.0+19.0+2.20%310,400
2026-01-07838.0862.0829.0862.0+32.0+3.86%177,700
2026-01-06796.0840.0796.0830.0+35.0+4.40%238,900
2026-01-05781.0803.0768.0795.0+16.0+2.05%180,600
2025-12-30764.0779.0758.0779.0+18.0+2.37%102,600
2025-12-29782.0782.0759.0761.0-6.0-0.78%110,400
2025-12-26768.0779.0759.0767.0-2.0-0.26%105,200
2025-12-25762.0798.0762.0769.0-3.0-0.39%201,300
2025-12-24753.0780.0752.0772.0+22.0+2.93%161,500
2025-12-23721.0752.0721.0750.0+30.0+4.17%120,900
2025-12-22745.0750.0719.0720.0-18.0-2.44%91,100
2025-12-19732.0759.0732.0738.0+8.0+1.10%101,000
2025-12-18720.0735.0718.0730.0+11.0+1.53%114,700
2025-12-17722.0734.0711.0719.0-6.0-0.83%93,800
2025-12-16741.0745.0720.0725.0-17.0-2.29%87,700
2025-12-15742.0753.0734.0742.00.00.00%76,700
2025-12-12775.0780.0741.0742.0-27.0-3.51%73,400
2025-12-11777.0789.0766.0769.0-14.0-1.79%69,900
2025-12-10778.0787.0766.0783.0+5.0+0.64%79,500
2025-12-09786.0797.0778.0778.0-7.0-0.89%80,900
2025-12-08784.0805.0779.0785.0+1.0+0.13%154,800
2025-12-05763.0790.0761.0784.0+15.0+1.95%131,200
2025-12-04744.0777.0744.0769.0+22.0+2.95%130,300
2025-12-03733.0755.0731.0747.0+15.0+2.05%111,700
2025-12-02741.0765.0720.0732.0-13.0-1.74%149,400
2025-12-01778.0788.0740.0745.0+52.0+7.50%315,100
2025-11-28689.0719.0680.0693.0+5.0+0.73%126,000
2025-11-27660.0694.0651.0688.0+47.0+7.33%223,600
2025-11-26653.0656.0630.0641.0-2.0-0.31%333,100
2025-11-25665.0667.0617.0643.0-24.0-3.60%377,700
2025-11-21659.0671.0650.0667.0+5.0+0.76%148,000
2025-11-20677.0678.0637.0662.0+2.0+0.30%214,600
2025-11-19685.0692.0653.0660.0-16.0-2.37%333,300
2025-11-18705.0720.0676.0676.0-27.0-3.84%221,100
2025-11-17710.0718.0675.0703.0-33.0-4.48%386,200
2025-11-14744.0759.0732.0736.0-14.0-1.87%88,400
2025-11-13750.0753.0743.0750.0+5.0+0.67%55,600
2025-11-12718.0745.0718.0745.0+27.0+3.76%87,100
2025-11-11721.0721.0711.0718.0+1.0+0.14%73,500
2025-11-10709.0717.0700.0717.0+7.0+0.99%161,700
2025-11-07689.0710.0688.0710.0+14.0+2.01%111,700
2025-11-06708.0716.0694.0696.0-7.0-1.00%194,800
2025-11-05710.0713.0689.0703.0-9.0-1.26%279,300
2025-11-04719.0725.0706.0712.0-22.0-3.00%142,900
2025-10-31745.0754.0728.0734.0-14.0-1.87%133,100
2025-10-30720.0755.0714.0748.0+28.0+3.89%464,500
2025-10-29711.0724.0681.0720.0+5.0+0.70%532,600
2025-10-28723.0739.0712.0715.0-11.0-1.52%289,400
2025-10-27731.0740.0718.0726.0-9.0-1.22%287,600
2025-10-24773.0773.0735.0735.0-38.0-4.92%371,900
2025-10-23792.0792.0773.0773.0-12.0-1.53%149,600
2025-10-22774.0792.0774.0785.0+13.0+1.68%144,600
2025-10-21773.0779.0752.0772.0+13.0+1.71%168,900
2025-10-20743.0788.0741.0759.0+24.0+3.27%337,300
2025-10-17747.0753.0731.0735.0-23.0-3.03%402,800
2025-10-16788.0798.0750.0758.0-75.0-9.00%950,400
2025-10-15800.0835.0793.0833.0+48.0+6.11%401,000
2025-10-14789.0795.0777.0785.0-19.0-2.36%223,000
2025-10-10790.0809.0781.0804.0+7.0+0.88%212,100
2025-10-09801.0802.0787.0797.0-4.0-0.50%141,200
2025-10-08803.0810.0796.0801.0+1.0+0.13%90,000
2025-10-07811.0815.0800.0800.0-12.0-1.48%82,900
2025-10-06823.0825.0799.0812.0+16.0+2.01%116,100
2025-10-03803.0812.0795.0796.0-6.0-0.75%123,500
2025-10-02799.0810.0786.0802.0+6.0+0.75%130,200
2025-10-01814.0817.0791.0796.0-21.0-2.57%207,400
2025-09-30817.0823.0809.0817.00.00.00%124,600
2025-09-29859.0859.0817.0817.0-31.0-3.66%151,800
2025-09-26841.0863.0825.0848.0+17.0+2.05%199,000
2025-09-25831.0842.0826.0831.0-1.0-0.12%143,700
2025-09-24830.0841.0808.0832.0-4.0-0.48%288,600
2025-09-22842.0853.0836.0836.0-6.0-0.71%95,400
2025-09-19855.0864.0839.0842.0-10.0-1.17%173,200
2025-09-18850.0860.0847.0852.0+2.0+0.24%77,500
2025-09-17851.0860.0845.0850.0-7.0-0.82%57,600
2025-09-16859.0868.0835.0857.0+7.0+0.82%91,100
2025-09-12853.0856.0837.0850.0——131,800

直近120営業日分を表示