ツカダ・グローバルホールディング(2418)の株価時系列情報
ツカダ・グローバルホールディング(2418)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 405 | 408 | 400 | 402 | 83,900 |
| 2024/09/19 | 400 | 405 | 400 | 402 | 123,500 |
| 2024/09/18 | 394 | 401 | 392 | 393 | 114,100 |
| 2024/09/17 | 391 | 396 | 386 | 393 | 160,600 |
| 2024/09/13 | 390 | 395 | 390 | 391 | 88,600 |
| 2024/09/12 | 388 | 395 | 388 | 390 | 161,500 |
| 2024/09/11 | 395 | 395 | 375 | 381 | 295,600 |
| 2024/09/10 | 395 | 400 | 395 | 397 | 57,600 |
| 2024/09/09 | 382 | 392 | 381 | 390 | 221,600 |
| 2024/09/06 | 405 | 405 | 392 | 395 | 160,300 |
| 2024/09/05 | 395 | 408 | 391 | 400 | 254,200 |
| 2024/09/04 | 397 | 403 | 395 | 395 | 347,500 |
| 2024/09/03 | 406 | 410 | 406 | 410 | 156,700 |
| 2024/09/02 | 410 | 411 | 403 | 406 | 112,400 |
| 2024/08/30 | 405 | 413 | 405 | 409 | 148,800 |
| 2024/08/29 | 401 | 406 | 398 | 404 | 161,000 |
| 2024/08/28 | 410 | 410 | 401 | 403 | 125,300 |
| 2024/08/27 | 406 | 411 | 405 | 409 | 95,300 |
| 2024/08/26 | 409 | 412 | 405 | 406 | 231,900 |
| 2024/08/23 | 401 | 408 | 398 | 408 | 282,200 |
| 2024/08/22 | 410 | 410 | 401 | 405 | 118,800 |
| 2024/08/21 | 408 | 412 | 404 | 407 | 255,800 |
| 2024/08/20 | 410 | 418 | 410 | 415 | 154,400 |
| 2024/08/19 | 411 | 414 | 403 | 403 | 190,500 |
| 2024/08/16 | 410 | 413 | 405 | 412 | 552,500 |
| 2024/08/15 | 397 | 402 | 390 | 398 | 244,600 |
| 2024/08/14 | 400 | 402 | 394 | 396 | 230,100 |
| 2024/08/13 | 395 | 406 | 388 | 400 | 547,300 |
| 2024/08/09 | 393 | 417 | 390 | 403 | 909,500 |
| 2024/08/08 | 375 | 394 | 369 | 386 | 605,100 |
| 2024/08/07 | 343 | 395 | 341 | 383 | 885,900 |
| 2024/08/06 | 349 | 363 | 344 | 351 | 1,289,200 |
| 2024/08/05 | 375 | 379 | 333 | 333 | 1,802,300 |
| 2024/08/02 | 437 | 439 | 411 | 413 | 1,321,900 |
| 2024/08/01 | 490 | 490 | 465 | 469 | 480,700 |
| 2024/07/31 | 491 | 495 | 478 | 495 | 317,700 |
| 2024/07/30 | 502 | 503 | 489 | 492 | 270,100 |
| 2024/07/29 | 500 | 505 | 491 | 505 | 168,700 |
| 2024/07/26 | 494 | 502 | 491 | 499 | 154,000 |
| 2024/07/25 | 498 | 499 | 489 | 493 | 221,100 |
| 2024/07/24 | 517 | 520 | 503 | 507 | 349,300 |
| 2024/07/23 | 489 | 518 | 489 | 517 | 519,500 |
| 2024/07/22 | 493 | 496 | 484 | 490 | 271,100 |
| 2024/07/19 | 500 | 502 | 490 | 495 | 160,000 |
| 2024/07/18 | 494 | 507 | 493 | 500 | 186,000 |
| 2024/07/17 | 498 | 503 | 495 | 496 | 243,100 |
| 2024/07/16 | 489 | 500 | 486 | 494 | 177,500 |
| 2024/07/12 | 482 | 494 | 482 | 489 | 126,200 |
| 2024/07/11 | 490 | 494 | 486 | 492 | 109,000 |
| 2024/07/10 | 490 | 491 | 480 | 485 | 243,300 |
| 2024/07/09 | 497 | 497 | 492 | 493 | 148,700 |
| 2024/07/08 | 508 | 509 | 499 | 499 | 190,700 |
| 2024/07/05 | 505 | 508 | 501 | 507 | 187,100 |
| 2024/07/04 | 495 | 505 | 487 | 505 | 333,700 |
| 2024/07/03 | 495 | 501 | 492 | 494 | 223,500 |
| 2024/07/02 | 489 | 499 | 487 | 498 | 295,100 |
| 2024/07/01 | 485 | 490 | 483 | 488 | 126,900 |
| 2024/06/28 | 485 | 491 | 482 | 486 | 118,900 |
| 2024/06/27 | 481 | 490 | 472 | 485 | 230,000 |
| 2024/06/26 | 478 | 495 | 475 | 485 | 467,100 |
| 2024/06/25 | 478 | 488 | 473 | 473 | 271,100 |
| 2024/06/24 | 476 | 487 | 469 | 476 | 265,100 |
| 2024/06/21 | 463 | 477 | 463 | 474 | 247,100 |
| 2024/06/20 | 458 | 464 | 456 | 463 | 137,500 |
| 2024/06/19 | 467 | 470 | 455 | 459 | 176,600 |
| 2024/06/18 | 466 | 471 | 464 | 465 | 101,500 |
| 2024/06/17 | 455 | 465 | 452 | 462 | 221,200 |
| 2024/06/14 | 449 | 465 | 447 | 460 | 197,200 |
| 2024/06/13 | 466 | 468 | 451 | 453 | 583,000 |
| 2024/06/12 | 477 | 482 | 464 | 467 | 227,700 |
| 2024/06/11 | 492 | 492 | 470 | 479 | 342,500 |
| 2024/06/10 | 486 | 491 | 481 | 490 | 139,400 |
| 2024/06/07 | 496 | 510 | 485 | 485 | 378,600 |
| 2024/06/06 | 484 | 496 | 482 | 496 | 346,200 |
| 2024/06/05 | 480 | 482 | 474 | 479 | 229,800 |
| 2024/06/04 | 470 | 483 | 468 | 480 | 200,900 |
| 2024/06/03 | 478 | 479 | 469 | 470 | 226,600 |
| 2024/05/31 | 472 | 481 | 472 | 474 | 222,800 |
| 2024/05/30 | 471 | 477 | 462 | 471 | 295,600 |
| 2024/05/29 | 484 | 486 | 477 | 477 | 152,900 |
| 2024/05/28 | 481 | 489 | 479 | 487 | 214,000 |
| 2024/05/27 | 480 | 484 | 474 | 481 | 114,900 |
| 2024/05/24 | 473 | 482 | 471 | 476 | 116,100 |
| 2024/05/23 | 486 | 486 | 475 | 478 | 188,300 |
| 2024/05/22 | 488 | 492 | 483 | 488 | 223,000 |
| 2024/05/21 | 486 | 489 | 482 | 487 | 123,000 |
| 2024/05/20 | 478 | 493 | 478 | 484 | 233,800 |
| 2024/05/17 | 475 | 477 | 472 | 476 | 158,000 |
| 2024/05/16 | 484 | 484 | 469 | 479 | 274,700 |
| 2024/05/15 | 481 | 492 | 480 | 484 | 354,400 |
| 2024/05/14 | 478 | 480 | 472 | 476 | 168,700 |
| 2024/05/13 | 488 | 512 | 475 | 478 | 614,800 |
| 2024/05/10 | 482 | 488 | 475 | 479 | 307,300 |
| 2024/05/09 | 469 | 494 | 467 | 488 | 948,400 |
| 2024/05/08 | 439 | 456 | 434 | 445 | 329,500 |
| 2024/05/07 | 428 | 438 | 427 | 437 | 156,100 |
| 2024/05/02 | 428 | 430 | 424 | 424 | 93,200 |
| 2024/05/01 | 431 | 435 | 427 | 429 | 59,600 |
| 2024/04/30 | 433 | 437 | 428 | 434 | 112,700 |
| 2024/04/26 | 436 | 436 | 428 | 428 | 192,600 |
| 2024/04/25 | 439 | 445 | 435 | 436 | 88,500 |
| 2024/04/24 | 443 | 443 | 438 | 439 | 110,800 |
| 2024/04/23 | 444 | 446 | 440 | 443 | 111,500 |
| 2024/04/22 | 429 | 443 | 429 | 442 | 219,700 |
| 2024/04/19 | 431 | 431 | 416 | 421 | 117,500 |
| 2024/04/18 | 419 | 434 | 419 | 433 | 86,100 |
| 2024/04/17 | 426 | 427 | 419 | 420 | 110,200 |
| 2024/04/16 | 436 | 436 | 425 | 425 | 124,800 |
| 2024/04/15 | 435 | 440 | 433 | 437 | 67,800 |
| 2024/04/12 | 440 | 443 | 436 | 440 | 102,700 |
| 2024/04/11 | 437 | 441 | 434 | 437 | 62,500 |
| 2024/04/10 | 435 | 441 | 434 | 440 | 76,700 |
| 2024/04/09 | 427 | 437 | 425 | 437 | 89,300 |
| 2024/04/08 | 435 | 435 | 425 | 426 | 119,100 |
| 2024/04/05 | 434 | 436 | 425 | 427 | 140,000 |
| 2024/04/04 | 441 | 441 | 436 | 440 | 49,000 |
| 2024/04/03 | 433 | 441 | 431 | 440 | 107,900 |
| 2024/04/02 | 447 | 447 | 436 | 437 | 186,500 |
| 2024/04/01 | 453 | 453 | 443 | 445 | 179,500 |
| 2024/03/29 | 442 | 447 | 439 | 446 | 101,700 |
| 2024/03/28 | 441 | 448 | 438 | 439 | 229,800 |
| 2024/03/27 | 438 | 441 | 436 | 437 | 133,200 |
| 2024/03/26 | 441 | 444 | 439 | 440 | 197,900 |
| 2024/03/25 | 434 | 450 | 434 | 441 | 839,500 |
| 2024/03/22 | 413 | 421 | 411 | 419 | 164,000 |
| 2024/03/21 | 407 | 415 | 406 | 411 | 113,100 |
| 2024/03/19 | 401 | 406 | 401 | 406 | 45,900 |
| 2024/03/18 | 400 | 405 | 398 | 403 | 78,800 |
| 2024/03/15 | 401 | 405 | 399 | 401 | 101,600 |
| 2024/03/14 | 404 | 406 | 401 | 403 | 55,000 |
| 2024/03/13 | 411 | 411 | 399 | 404 | 76,800 |
| 2024/03/12 | 398 | 408 | 391 | 408 | 162,300 |
| 2024/03/11 | 413 | 417 | 398 | 401 | 259,400 |
| 2024/03/08 | 419 | 423 | 413 | 419 | 124,300 |
| 2024/03/07 | 421 | 428 | 420 | 420 | 171,700 |
| 2024/03/06 | 409 | 423 | 409 | 419 | 320,100 |
| 2024/03/05 | 407 | 409 | 403 | 407 | 66,500 |
| 2024/03/04 | 410 | 415 | 408 | 411 | 143,900 |
| 2024/03/01 | 413 | 414 | 406 | 406 | 223,800 |
| 2024/02/29 | 410 | 417 | 408 | 414 | 151,200 |
| 2024/02/28 | 402 | 413 | 402 | 413 | 171,600 |
| 2024/02/27 | 402 | 402 | 395 | 399 | 129,000 |
| 2024/02/26 | 406 | 408 | 399 | 399 | 85,300 |
| 2024/02/22 | 403 | 408 | 399 | 402 | 148,300 |
| 2024/02/21 | 403 | 406 | 399 | 400 | 208,800 |
| 2024/02/20 | 418 | 418 | 402 | 405 | 301,500 |
| 2024/02/19 | 399 | 421 | 399 | 419 | 464,400 |
| 2024/02/16 | 389 | 397 | 388 | 394 | 123,800 |
| 2024/02/15 | 405 | 411 | 385 | 387 | 713,400 |
| 2024/02/14 | 418 | 423 | 410 | 420 | 413,600 |
| 2024/02/13 | 417 | 423 | 412 | 423 | 222,600 |
| 2024/02/09 | 424 | 428 | 418 | 418 | 170,100 |
| 2024/02/08 | 429 | 429 | 417 | 424 | 187,900 |
| 2024/02/07 | 421 | 430 | 420 | 428 | 221,300 |
| 2024/02/06 | 422 | 423 | 417 | 419 | 140,800 |
| 2024/02/05 | 428 | 428 | 416 | 416 | 264,100 |
| 2024/02/02 | 415 | 429 | 415 | 428 | 512,700 |
| 2024/02/01 | 403 | 408 | 400 | 404 | 207,100 |
| 2024/01/31 | 397 | 406 | 396 | 405 | 263,600 |
| 2024/01/30 | 390 | 401 | 388 | 396 | 458,800 |
| 2024/01/29 | 390 | 391 | 387 | 391 | 99,600 |
| 2024/01/26 | 389 | 394 | 387 | 389 | 192,900 |
| 2024/01/25 | 386 | 389 | 384 | 389 | 100,600 |
| 2024/01/24 | 385 | 386 | 382 | 384 | 119,000 |
| 2024/01/23 | 384 | 390 | 384 | 385 | 203,500 |
| 2024/01/22 | 381 | 384 | 379 | 383 | 167,600 |
| 2024/01/19 | 384 | 384 | 379 | 380 | 129,500 |
| 2024/01/18 | 378 | 384 | 376 | 384 | 132,300 |
| 2024/01/17 | 382 | 383 | 377 | 378 | 254,200 |
| 2024/01/16 | 379 | 384 | 377 | 379 | 154,700 |
| 2024/01/15 | 374 | 379 | 373 | 377 | 275,400 |
| 2024/01/12 | 383 | 384 | 374 | 375 | 241,800 |
| 2024/01/11 | 383 | 384 | 380 | 384 | 180,400 |
| 2024/01/10 | 386 | 386 | 380 | 382 | 99,600 |
| 2024/01/09 | 380 | 385 | 379 | 385 | 182,700 |
| 2024/01/05 | 380 | 382 | 377 | 379 | 133,100 |
| 2024/01/04 | 377 | 379 | 370 | 379 | 127,500 |
| 2023/12/29 | 374 | 380 | 372 | 379 | 111,100 |
| 2023/12/28 | 370 | 377 | 366 | 377 | 173,700 |
| 2023/12/27 | 372 | 377 | 369 | 376 | 221,900 |
| 2023/12/26 | 377 | 379 | 372 | 372 | 203,000 |
| 2023/12/25 | 381 | 384 | 379 | 379 | 125,800 |
| 2023/12/22 | 384 | 388 | 379 | 379 | 157,300 |
| 2023/12/21 | 379 | 383 | 374 | 381 | 163,600 |
| 2023/12/20 | 375 | 385 | 375 | 385 | 206,500 |
| 2023/12/19 | 368 | 376 | 366 | 373 | 167,200 |
| 2023/12/18 | 365 | 368 | 362 | 365 | 108,300 |
| 2023/12/15 | 361 | 368 | 361 | 367 | 138,900 |
| 2023/12/14 | 364 | 369 | 359 | 360 | 143,800 |
| 2023/12/13 | 360 | 369 | 360 | 365 | 153,100 |
| 2023/12/12 | 364 | 366 | 359 | 360 | 123,100 |
| 2023/12/11 | 360 | 364 | 358 | 364 | 162,700 |
| 2023/12/08 | 358 | 367 | 358 | 359 | 257,500 |
| 2023/12/07 | 363 | 366 | 359 | 364 | 304,100 |
| 2023/12/06 | 363 | 370 | 362 | 369 | 119,500 |
| 2023/12/05 | 368 | 369 | 361 | 362 | 266,500 |
| 2023/12/04 | 375 | 375 | 368 | 370 | 156,400 |
| 2023/12/01 | 384 | 384 | 375 | 375 | 249,500 |
| 2023/11/30 | 381 | 384 | 378 | 384 | 104,400 |
| 2023/11/29 | 377 | 381 | 376 | 379 | 112,600 |