鶴弥(5386)の株価時系列情報
鶴弥(5386)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 |
---|---|---|---|---|---|
2024/04/24 | 373 | 379 | 369 | 379 | 12,500 |
2024/04/23 | 370 | 374 | 370 | 373 | 2,800 |
2024/04/22 | 372 | 372 | 366 | 367 | 7,200 |
2024/04/19 | 372 | 372 | 366 | 368 | 9,800 |
2024/04/18 | 376 | 376 | 372 | 376 | 3,300 |
2024/04/17 | 368 | 374 | 368 | 373 | 3,900 |
2024/04/16 | 374 | 374 | 365 | 366 | 20,000 |
2024/04/15 | 382 | 382 | 366 | 373 | 87,100 |
2024/04/12 | 384 | 385 | 379 | 381 | 19,100 |
2024/04/11 | 387 | 389 | 381 | 384 | 41,000 |
2024/04/10 | 389 | 389 | 387 | 387 | 5,100 |
2024/04/09 | 388 | 390 | 385 | 389 | 38,600 |
2024/04/08 | 392 | 393 | 389 | 391 | 8,900 |
2024/04/05 | 392 | 394 | 389 | 392 | 3,900 |
2024/04/04 | 392 | 394 | 392 | 393 | 700 |
2024/04/03 | 395 | 396 | 390 | 390 | 8,000 |
2024/04/02 | 397 | 397 | 395 | 395 | 500 |
2024/04/01 | 396 | 397 | 392 | 397 | 7,700 |
2024/03/29 | 397 | 398 | 394 | 396 | 1,600 |
2024/03/28 | 393 | 400 | 391 | 397 | 13,400 |
2024/03/27 | 395 | 395 | 393 | 395 | 7,100 |
2024/03/26 | 395 | 395 | 391 | 395 | 48,900 |
2024/03/25 | 393 | 395 | 393 | 395 | 2,400 |
2024/03/22 | 395 | 398 | 393 | 395 | 14,000 |
2024/03/21 | 396 | 396 | 388 | 395 | 18,300 |
2024/03/19 | 396 | 396 | 391 | 395 | 4,500 |
2024/03/18 | 397 | 398 | 393 | 394 | 10,700 |
2024/03/15 | 395 | 395 | 393 | 395 | 500 |
2024/03/14 | 395 | 395 | 394 | 394 | 800 |
2024/03/13 | 392 | 395 | 391 | 393 | 1,100 |
2024/03/12 | 390 | 391 | 389 | 390 | 4,800 |
2024/03/11 | 387 | 390 | 387 | 390 | 3,300 |
2024/03/08 | 394 | 395 | 389 | 390 | 4,800 |
2024/03/07 | 396 | 396 | 395 | 395 | 2,800 |
2024/03/06 | 396 | 397 | 392 | 396 | 5,200 |
2024/03/05 | 396 | 397 | 394 | 395 | 4,600 |
2024/03/04 | 396 | 397 | 394 | 396 | 2,500 |
2024/03/01 | 395 | 397 | 392 | 396 | 9,100 |
2024/02/29 | 397 | 398 | 396 | 396 | 1,700 |
2024/02/28 | 396 | 397 | 396 | 396 | 900 |
2024/02/27 | 393 | 396 | 393 | 396 | 4,500 |
2024/02/26 | 398 | 399 | 394 | 397 | 11,200 |
2024/02/22 | 395 | 398 | 395 | 397 | 6,400 |
2024/02/21 | 390 | 396 | 390 | 395 | 6,800 |
2024/02/20 | 394 | 394 | 393 | 394 | 2,800 |
2024/02/19 | 395 | 395 | 388 | 392 | 600 |
2024/02/16 | 393 | 395 | 390 | 395 | 3,100 |
2024/02/15 | 394 | 395 | 385 | 392 | 23,400 |
2024/02/14 | 395 | 395 | 388 | 394 | 7,000 |
2024/02/13 | 393 | 398 | 392 | 398 | 11,300 |
2024/02/09 | 389 | 393 | 386 | 393 | 3,400 |
2024/02/08 | 389 | 391 | 387 | 391 | 5,500 |
2024/02/07 | 385 | 388 | 385 | 388 | 4,700 |
2024/02/06 | 393 | 393 | 385 | 385 | 37,300 |
2024/02/05 | 390 | 392 | 389 | 389 | 6,700 |
2024/02/02 | 384 | 391 | 384 | 389 | 14,500 |
2024/02/01 | 399 | 399 | 386 | 390 | 14,500 |
2024/01/31 | 394 | 399 | 394 | 396 | 27,100 |
2024/01/30 | 392 | 395 | 390 | 394 | 13,300 |
2024/01/29 | 391 | 393 | 389 | 390 | 9,000 |
2024/01/26 | 392 | 394 | 387 | 394 | 8,700 |
2024/01/25 | 390 | 396 | 390 | 393 | 9,600 |
2024/01/24 | 391 | 392 | 387 | 391 | 6,000 |
2024/01/23 | 394 | 394 | 387 | 391 | 5,700 |
2024/01/22 | 393 | 394 | 393 | 393 | 7,800 |
2024/01/19 | 392 | 394 | 387 | 394 | 6,500 |
2024/01/18 | 393 | 394 | 390 | 394 | 9,000 |
2024/01/17 | 390 | 395 | 386 | 393 | 7,100 |
2024/01/16 | 388 | 392 | 387 | 392 | 4,900 |
2024/01/15 | 391 | 391 | 386 | 388 | 5,100 |
2024/01/12 | 394 | 394 | 386 | 391 | 6,400 |
2024/01/11 | 393 | 393 | 386 | 393 | 6,100 |
2024/01/10 | 385 | 391 | 382 | 390 | 9,100 |
2024/01/09 | 381 | 388 | 380 | 385 | 10,600 |
2024/01/05 | 398 | 398 | 375 | 382 | 31,700 |
2024/01/04 | 400 | 420 | 385 | 398 | 109,400 |
2023/12/29 | 370 | 373 | 367 | 372 | 3,100 |
2023/12/28 | 366 | 370 | 365 | 370 | 4,100 |
2023/12/27 | 369 | 369 | 360 | 366 | 6,400 |
2023/12/26 | 370 | 373 | 369 | 369 | 2,100 |
2023/12/25 | 375 | 378 | 366 | 375 | 7,200 |
2023/12/22 | 378 | 380 | 375 | 379 | 3,300 |
2023/12/21 | 376 | 379 | 374 | 378 | 3,000 |
2023/12/20 | 376 | 379 | 374 | 379 | 1,700 |
2023/12/19 | 379 | 379 | 376 | 379 | 400 |
2023/12/18 | 378 | 378 | 377 | 378 | 1,700 |
2023/12/15 | 377 | 379 | 375 | 378 | 5,900 |
2023/12/14 | 379 | 379 | 377 | 378 | 1,000 |
2023/12/13 | 377 | 379 | 371 | 379 | 4,900 |
2023/12/12 | 374 | 377 | 368 | 377 | 8,700 |
2023/12/11 | 371 | 378 | 371 | 375 | 8,500 |
2023/12/08 | 373 | 375 | 371 | 375 | 900 |
2023/12/07 | 375 | 379 | 368 | 373 | 22,400 |
2023/12/06 | 373 | 380 | 373 | 377 | 2,500 |
2023/12/05 | 376 | 378 | 374 | 374 | 13,600 |
2023/12/04 | 382 | 382 | 372 | 376 | 7,600 |
2023/12/01 | 385 | 385 | 377 | 380 | 3,900 |
2023/11/30 | 384 | 385 | 381 | 385 | 9,800 |
2023/11/29 | 381 | 385 | 377 | 385 | 11,300 |
2023/11/28 | 381 | 384 | 380 | 383 | 2,100 |
2023/11/27 | 380 | 382 | 380 | 381 | 2,300 |
2023/11/22 | 380 | 387 | 380 | 387 | 6,100 |
2023/11/21 | 386 | 388 | 384 | 387 | 1,600 |
2023/11/17 | 385 | 388 | 385 | 388 | 1,900 |
2023/11/16 | 390 | 390 | 386 | 389 | 1,400 |
2023/11/15 | 392 | 392 | 387 | 391 | 15,500 |
2023/11/13 | 389 | 392 | 385 | 390 | 1,600 |
2023/11/10 | 390 | 392 | 386 | 392 | 1,100 |
2023/11/09 | 386 | 390 | 384 | 390 | 3,700 |
2023/11/08 | 391 | 392 | 386 | 390 | 4,100 |
2023/11/07 | 390 | 392 | 387 | 391 | 2,700 |
2023/11/06 | 388 | 390 | 384 | 390 | 8,400 |
2023/11/02 | 386 | 389 | 383 | 389 | 3,500 |
2023/11/01 | 379 | 385 | 379 | 385 | 1,600 |
2023/10/31 | 382 | 386 | 378 | 382 | 5,900 |
2023/10/30 | 381 | 381 | 377 | 381 | 1,200 |
2023/10/27 | 382 | 383 | 376 | 380 | 3,000 |
2023/10/26 | 383 | 383 | 379 | 382 | 400 |
2023/10/24 | 383 | 383 | 377 | 383 | 400 |
2023/10/23 | 380 | 384 | 372 | 383 | 5,800 |
2023/10/20 | 381 | 387 | 380 | 387 | 1,200 |
2023/10/18 | 380 | 386 | 380 | 386 | 1,600 |
2023/10/17 | 383 | 386 | 382 | 384 | 2,300 |
2023/10/16 | 387 | 392 | 385 | 391 | 6,000 |
2023/10/13 | 395 | 395 | 389 | 392 | 3,600 |
2023/10/12 | 390 | 392 | 387 | 392 | 600 |
2023/10/11 | 388 | 389 | 388 | 389 | 200 |
2023/10/10 | 388 | 389 | 387 | 389 | 500 |
2023/10/06 | 393 | 393 | 389 | 389 | 400 |
2023/10/05 | 381 | 393 | 381 | 393 | 3,400 |
2023/10/04 | 385 | 390 | 382 | 389 | 3,300 |
2023/10/02 | 394 | 394 | 387 | 393 | 500 |
2023/09/29 | 394 | 394 | 386 | 394 | 1,100 |
2023/09/28 | 392 | 392 | 385 | 390 | 1,300 |
2023/09/27 | 389 | 392 | 386 | 392 | 1,600 |
2023/09/26 | 387 | 388 | 387 | 388 | 29,300 |
2023/09/25 | 392 | 392 | 388 | 388 | 3,300 |
2023/09/22 | 387 | 393 | 386 | 393 | 1,600 |
2023/09/21 | 391 | 395 | 385 | 395 | 5,000 |
2023/09/20 | 390 | 394 | 388 | 394 | 3,200 |
2023/09/19 | 389 | 392 | 385 | 391 | 2,700 |
2023/09/15 | 386 | 394 | 385 | 392 | 5,200 |
2023/09/14 | 390 | 394 | 389 | 394 | 700 |
2023/09/13 | 392 | 392 | 389 | 389 | 300 |
2023/09/12 | 394 | 394 | 387 | 393 | 600 |
2023/09/11 | 390 | 394 | 390 | 394 | 1,100 |
2023/09/08 | 390 | 390 | 386 | 390 | 1,300 |
2023/09/07 | 388 | 390 | 385 | 390 | 1,700 |
2023/09/06 | 380 | 388 | 380 | 388 | 1,400 |
2023/09/04 | 387 | 388 | 381 | 388 | 1,200 |
2023/09/01 | 378 | 389 | 373 | 389 | 13,600 |
2023/08/31 | 381 | 382 | 376 | 381 | 700 |
2023/08/30 | 378 | 381 | 373 | 381 | 3,800 |
2023/08/28 | 382 | 382 | 373 | 379 | 8,500 |
2023/08/25 | 385 | 386 | 379 | 386 | 900 |
2023/08/24 | 381 | 381 | 379 | 379 | 900 |
2023/08/23 | 381 | 384 | 381 | 384 | 700 |
2023/08/22 | 379 | 381 | 379 | 381 | 700 |
2023/08/21 | 392 | 392 | 384 | 387 | 3,600 |
2023/08/18 | 392 | 392 | 392 | 392 | 4,700 |
2023/08/17 | 390 | 396 | 386 | 392 | 1,300 |
2023/08/16 | 391 | 391 | 388 | 389 | 400 |
2023/08/15 | 387 | 391 | 387 | 391 | 2,200 |
2023/08/14 | 392 | 393 | 392 | 392 | 1,000 |
2023/08/10 | 399 | 399 | 391 | 391 | 1,500 |
2023/08/09 | 393 | 396 | 391 | 391 | 2,200 |
2023/08/08 | 391 | 392 | 387 | 390 | 1,100 |
2023/08/04 | 387 | 392 | 383 | 391 | 3,200 |
2023/08/02 | 384 | 387 | 384 | 387 | 300 |
2023/08/01 | 385 | 389 | 379 | 386 | 3,700 |
2023/07/31 | 391 | 393 | 391 | 393 | 1,300 |
2023/07/28 | 387 | 391 | 387 | 390 | 600 |
2023/07/27 | 388 | 390 | 387 | 390 | 400 |
2023/07/25 | 391 | 391 | 387 | 390 | 1,600 |
2023/07/24 | 390 | 390 | 389 | 389 | 200 |
2023/07/21 | 388 | 393 | 386 | 393 | 1,300 |
2023/07/20 | 392 | 393 | 388 | 389 | 1,300 |
2023/07/19 | 388 | 391 | 386 | 391 | 1,600 |
2023/07/18 | 390 | 390 | 383 | 388 | 2,000 |
2023/07/14 | 388 | 388 | 381 | 387 | 1,500 |
2023/07/13 | 385 | 386 | 385 | 386 | 600 |
2023/07/12 | 383 | 386 | 382 | 386 | 400 |
2023/07/11 | 384 | 384 | 383 | 384 | 500 |
2023/07/10 | 381 | 383 | 381 | 383 | 1,100 |
2023/07/07 | 381 | 385 | 381 | 384 | 1,400 |
2023/07/06 | 387 | 387 | 381 | 384 | 800 |
2023/07/05 | 386 | 387 | 383 | 384 | 1,700 |
2023/07/04 | 385 | 385 | 382 | 382 | 900 |
2023/07/03 | 390 | 390 | 381 | 385 | 800 |
2023/06/30 | 380 | 386 | 379 | 386 | 3,600 |
2023/06/28 | 384 | 387 | 380 | 387 | 12,500 |
2023/06/27 | 381 | 384 | 381 | 384 | 2,000 |
2023/06/26 | 385 | 385 | 384 | 384 | 400 |
2023/06/23 | 386 | 389 | 382 | 389 | 4,500 |
2023/06/22 | 384 | 388 | 384 | 388 | 2,400 |
2023/06/21 | 383 | 383 | 383 | 383 | 200 |
2023/06/20 | 385 | 385 | 383 | 383 | 1,000 |
2023/06/19 | 388 | 388 | 388 | 388 | 200 |
2023/06/16 | 381 | 385 | 381 | 385 | 400 |
2023/06/15 | 387 | 387 | 380 | 381 | 1,900 |