ツガミ(6101)の株価時系列情報
ツガミ(6101)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 |
|---|---|---|---|---|---|
| 2024/09/19 | 1,376 | 1,376 | 1,357 | 1,359 | 144,200 |
| 2024/09/18 | 1,360 | 1,362 | 1,340 | 1,354 | 161,400 |
| 2024/09/17 | 1,350 | 1,353 | 1,324 | 1,344 | 164,400 |
| 2024/09/13 | 1,342 | 1,360 | 1,332 | 1,351 | 174,200 |
| 2024/09/12 | 1,375 | 1,377 | 1,330 | 1,342 | 317,900 |
| 2024/09/11 | 1,420 | 1,423 | 1,334 | 1,340 | 296,900 |
| 2024/09/10 | 1,468 | 1,468 | 1,443 | 1,445 | 77,900 |
| 2024/09/09 | 1,420 | 1,459 | 1,411 | 1,459 | 128,400 |
| 2024/09/06 | 1,475 | 1,476 | 1,444 | 1,463 | 89,700 |
| 2024/09/05 | 1,479 | 1,517 | 1,460 | 1,464 | 140,800 |
| 2024/09/04 | 1,455 | 1,501 | 1,452 | 1,501 | 216,000 |
| 2024/09/03 | 1,542 | 1,555 | 1,512 | 1,513 | 132,500 |
| 2024/09/02 | 1,562 | 1,564 | 1,522 | 1,533 | 136,800 |
| 2024/08/30 | 1,470 | 1,534 | 1,451 | 1,530 | 313,700 |
| 2024/08/29 | 1,408 | 1,472 | 1,399 | 1,467 | 558,100 |
| 2024/08/28 | 1,410 | 1,423 | 1,397 | 1,417 | 93,900 |
| 2024/08/27 | 1,377 | 1,426 | 1,371 | 1,426 | 212,300 |
| 2024/08/26 | 1,401 | 1,404 | 1,355 | 1,376 | 279,600 |
| 2024/08/23 | 1,370 | 1,374 | 1,349 | 1,368 | 160,100 |
| 2024/08/22 | 1,391 | 1,394 | 1,368 | 1,381 | 127,500 |
| 2024/08/21 | 1,394 | 1,404 | 1,381 | 1,391 | 127,100 |
| 2024/08/20 | 1,438 | 1,440 | 1,411 | 1,424 | 102,500 |
| 2024/08/19 | 1,451 | 1,456 | 1,409 | 1,419 | 195,400 |
| 2024/08/16 | 1,442 | 1,470 | 1,437 | 1,464 | 94,400 |
| 2024/08/15 | 1,396 | 1,419 | 1,386 | 1,403 | 131,900 |
| 2024/08/14 | 1,395 | 1,399 | 1,375 | 1,389 | 126,400 |
| 2024/08/13 | 1,371 | 1,387 | 1,355 | 1,375 | 128,100 |
| 2024/08/09 | 1,390 | 1,391 | 1,347 | 1,368 | 167,100 |
| 2024/08/08 | 1,336 | 1,398 | 1,328 | 1,360 | 169,800 |
| 2024/08/07 | 1,329 | 1,410 | 1,315 | 1,366 | 212,000 |
| 2024/08/06 | 1,356 | 1,390 | 1,333 | 1,377 | 272,300 |
| 2024/08/05 | 1,331 | 1,366 | 1,241 | 1,266 | 580,500 |
| 2024/08/02 | 1,502 | 1,522 | 1,445 | 1,478 | 559,200 |
| 2024/08/01 | 1,634 | 1,652 | 1,561 | 1,575 | 306,200 |
| 2024/07/31 | 1,680 | 1,705 | 1,615 | 1,668 | 628,100 |
| 2024/07/30 | 1,505 | 1,738 | 1,499 | 1,701 | 1,466,400 |
| 2024/07/29 | 1,482 | 1,493 | 1,453 | 1,475 | 161,600 |
| 2024/07/26 | 1,445 | 1,463 | 1,439 | 1,452 | 88,200 |
| 2024/07/25 | 1,455 | 1,478 | 1,433 | 1,442 | 176,800 |
| 2024/07/24 | 1,502 | 1,520 | 1,493 | 1,498 | 152,000 |
| 2024/07/23 | 1,487 | 1,509 | 1,471 | 1,503 | 122,300 |
| 2024/07/22 | 1,521 | 1,527 | 1,490 | 1,490 | 98,300 |
| 2024/07/19 | 1,507 | 1,528 | 1,500 | 1,523 | 92,900 |
| 2024/07/18 | 1,508 | 1,539 | 1,501 | 1,502 | 128,000 |
| 2024/07/17 | 1,567 | 1,578 | 1,524 | 1,529 | 166,800 |
| 2024/07/16 | 1,562 | 1,577 | 1,557 | 1,570 | 112,100 |
| 2024/07/12 | 1,518 | 1,563 | 1,518 | 1,547 | 175,700 |
| 2024/07/11 | 1,544 | 1,572 | 1,532 | 1,555 | 242,400 |
| 2024/07/10 | 1,539 | 1,570 | 1,499 | 1,515 | 491,000 |
| 2024/07/09 | 1,493 | 1,526 | 1,491 | 1,513 | 132,300 |
| 2024/07/08 | 1,509 | 1,514 | 1,496 | 1,501 | 122,800 |
| 2024/07/05 | 1,520 | 1,540 | 1,509 | 1,521 | 94,300 |
| 2024/07/04 | 1,521 | 1,529 | 1,500 | 1,524 | 185,100 |
| 2024/07/03 | 1,554 | 1,558 | 1,505 | 1,505 | 269,700 |
| 2024/07/02 | 1,570 | 1,580 | 1,549 | 1,565 | 224,100 |
| 2024/07/01 | 1,579 | 1,602 | 1,563 | 1,569 | 233,600 |
| 2024/06/28 | 1,566 | 1,568 | 1,546 | 1,554 | 138,000 |
| 2024/06/27 | 1,547 | 1,549 | 1,534 | 1,547 | 227,800 |
| 2024/06/26 | 1,557 | 1,564 | 1,543 | 1,550 | 181,000 |
| 2024/06/25 | 1,500 | 1,556 | 1,500 | 1,552 | 236,500 |
| 2024/06/24 | 1,514 | 1,516 | 1,488 | 1,515 | 194,600 |
| 2024/06/21 | 1,540 | 1,544 | 1,473 | 1,505 | 655,800 |
| 2024/06/20 | 1,530 | 1,550 | 1,526 | 1,540 | 132,500 |
| 2024/06/19 | 1,582 | 1,590 | 1,547 | 1,548 | 108,100 |
| 2024/06/18 | 1,555 | 1,572 | 1,554 | 1,569 | 124,100 |
| 2024/06/17 | 1,579 | 1,579 | 1,515 | 1,542 | 295,700 |
| 2024/06/14 | 1,527 | 1,592 | 1,520 | 1,582 | 673,400 |
| 2024/06/13 | 1,469 | 1,517 | 1,469 | 1,517 | 408,900 |
| 2024/06/12 | 1,421 | 1,456 | 1,415 | 1,451 | 179,200 |
| 2024/06/11 | 1,442 | 1,466 | 1,442 | 1,449 | 141,500 |
| 2024/06/10 | 1,424 | 1,456 | 1,424 | 1,442 | 120,800 |
| 2024/06/07 | 1,400 | 1,427 | 1,400 | 1,426 | 95,900 |
| 2024/06/06 | 1,422 | 1,428 | 1,391 | 1,400 | 183,400 |
| 2024/06/05 | 1,419 | 1,425 | 1,401 | 1,414 | 161,200 |
| 2024/06/04 | 1,440 | 1,451 | 1,426 | 1,441 | 159,900 |
| 2024/06/03 | 1,460 | 1,475 | 1,453 | 1,460 | 127,400 |
| 2024/05/31 | 1,430 | 1,452 | 1,426 | 1,449 | 196,200 |
| 2024/05/30 | 1,432 | 1,445 | 1,421 | 1,439 | 144,000 |
| 2024/05/29 | 1,447 | 1,469 | 1,441 | 1,445 | 145,600 |
| 2024/05/28 | 1,456 | 1,474 | 1,453 | 1,453 | 131,100 |
| 2024/05/27 | 1,465 | 1,465 | 1,435 | 1,456 | 191,000 |
| 2024/05/24 | 1,452 | 1,471 | 1,443 | 1,465 | 251,800 |
| 2024/05/23 | 1,446 | 1,469 | 1,435 | 1,469 | 203,900 |
| 2024/05/22 | 1,448 | 1,452 | 1,429 | 1,443 | 204,000 |
| 2024/05/21 | 1,474 | 1,492 | 1,442 | 1,450 | 257,400 |
| 2024/05/20 | 1,474 | 1,496 | 1,461 | 1,478 | 218,600 |
| 2024/05/17 | 1,458 | 1,491 | 1,445 | 1,488 | 199,500 |
| 2024/05/16 | 1,473 | 1,473 | 1,439 | 1,450 | 188,100 |
| 2024/05/15 | 1,475 | 1,516 | 1,470 | 1,474 | 464,200 |
| 2024/05/14 | 1,411 | 1,457 | 1,374 | 1,449 | 440,700 |
| 2024/05/13 | 1,421 | 1,429 | 1,392 | 1,422 | 325,800 |
| 2024/05/10 | 1,418 | 1,445 | 1,411 | 1,445 | 359,300 |
| 2024/05/09 | 1,398 | 1,419 | 1,397 | 1,408 | 323,100 |
| 2024/05/08 | 1,388 | 1,394 | 1,377 | 1,384 | 263,400 |
| 2024/05/07 | 1,380 | 1,398 | 1,366 | 1,384 | 280,900 |
| 2024/05/02 | 1,354 | 1,374 | 1,350 | 1,368 | 238,900 |
| 2024/05/01 | 1,350 | 1,370 | 1,336 | 1,360 | 308,200 |
| 2024/04/30 | 1,337 | 1,382 | 1,322 | 1,369 | 411,400 |
| 2024/04/26 | 1,289 | 1,327 | 1,279 | 1,324 | 433,200 |
| 2024/04/25 | 1,256 | 1,307 | 1,256 | 1,279 | 352,100 |
| 2024/04/24 | 1,242 | 1,270 | 1,232 | 1,269 | 336,000 |
| 2024/04/23 | 1,250 | 1,251 | 1,211 | 1,223 | 378,700 |
| 2024/04/22 | 1,221 | 1,249 | 1,211 | 1,242 | 304,400 |
| 2024/04/19 | 1,240 | 1,240 | 1,197 | 1,198 | 273,400 |
| 2024/04/18 | 1,249 | 1,275 | 1,241 | 1,256 | 231,500 |
| 2024/04/17 | 1,286 | 1,287 | 1,254 | 1,255 | 513,500 |
| 2024/04/16 | 1,266 | 1,284 | 1,256 | 1,266 | 398,400 |
| 2024/04/15 | 1,216 | 1,266 | 1,210 | 1,265 | 443,800 |
| 2024/04/12 | 1,207 | 1,237 | 1,204 | 1,230 | 417,200 |
| 2024/04/11 | 1,134 | 1,228 | 1,131 | 1,203 | 749,900 |
| 2024/04/10 | 1,142 | 1,152 | 1,128 | 1,134 | 361,000 |
| 2024/04/09 | 1,108 | 1,130 | 1,100 | 1,128 | 228,100 |
| 2024/04/08 | 1,115 | 1,118 | 1,106 | 1,110 | 249,900 |
| 2024/04/05 | 1,120 | 1,123 | 1,105 | 1,105 | 375,700 |
| 2024/04/04 | 1,158 | 1,158 | 1,135 | 1,135 | 301,100 |
| 2024/04/03 | 1,157 | 1,163 | 1,143 | 1,160 | 287,200 |
| 2024/04/02 | 1,183 | 1,183 | 1,164 | 1,165 | 178,400 |
| 2024/04/01 | 1,165 | 1,192 | 1,162 | 1,190 | 419,000 |
| 2024/03/29 | 1,148 | 1,153 | 1,142 | 1,150 | 88,600 |
| 2024/03/28 | 1,162 | 1,168 | 1,145 | 1,147 | 129,300 |
| 2024/03/27 | 1,189 | 1,191 | 1,174 | 1,183 | 179,100 |
| 2024/03/26 | 1,168 | 1,192 | 1,168 | 1,172 | 188,200 |
| 2024/03/25 | 1,161 | 1,173 | 1,158 | 1,166 | 208,600 |
| 2024/03/22 | 1,180 | 1,183 | 1,162 | 1,171 | 247,200 |
| 2024/03/21 | 1,169 | 1,179 | 1,164 | 1,179 | 235,600 |
| 2024/03/19 | 1,152 | 1,166 | 1,150 | 1,161 | 234,700 |
| 2024/03/18 | 1,143 | 1,162 | 1,141 | 1,162 | 217,300 |
| 2024/03/15 | 1,131 | 1,138 | 1,125 | 1,134 | 219,000 |
| 2024/03/14 | 1,124 | 1,136 | 1,113 | 1,135 | 172,300 |
| 2024/03/13 | 1,131 | 1,141 | 1,112 | 1,118 | 266,900 |
| 2024/03/12 | 1,125 | 1,129 | 1,107 | 1,126 | 203,100 |
| 2024/03/11 | 1,152 | 1,155 | 1,124 | 1,133 | 218,300 |
| 2024/03/08 | 1,155 | 1,174 | 1,154 | 1,166 | 173,000 |
| 2024/03/07 | 1,185 | 1,188 | 1,164 | 1,169 | 127,800 |
| 2024/03/06 | 1,164 | 1,188 | 1,162 | 1,186 | 151,900 |
| 2024/03/05 | 1,182 | 1,184 | 1,166 | 1,174 | 145,300 |
| 2024/03/04 | 1,199 | 1,208 | 1,190 | 1,193 | 192,600 |
| 2024/03/01 | 1,181 | 1,197 | 1,178 | 1,192 | 112,400 |
| 2024/02/29 | 1,184 | 1,190 | 1,172 | 1,184 | 155,200 |
| 2024/02/28 | 1,182 | 1,194 | 1,177 | 1,177 | 132,900 |
| 2024/02/27 | 1,160 | 1,187 | 1,156 | 1,180 | 185,700 |
| 2024/02/26 | 1,145 | 1,163 | 1,143 | 1,157 | 170,000 |
| 2024/02/22 | 1,155 | 1,155 | 1,137 | 1,140 | 246,200 |
| 2024/02/21 | 1,150 | 1,150 | 1,138 | 1,138 | 156,600 |
| 2024/02/20 | 1,146 | 1,156 | 1,141 | 1,154 | 153,700 |
| 2024/02/19 | 1,150 | 1,158 | 1,141 | 1,149 | 132,700 |
| 2024/02/16 | 1,153 | 1,161 | 1,145 | 1,157 | 169,700 |
| 2024/02/15 | 1,173 | 1,173 | 1,140 | 1,150 | 189,800 |
| 2024/02/14 | 1,195 | 1,195 | 1,135 | 1,161 | 339,500 |
| 2024/02/13 | 1,208 | 1,214 | 1,193 | 1,204 | 247,500 |
| 2024/02/09 | 1,214 | 1,216 | 1,200 | 1,202 | 129,500 |
| 2024/02/08 | 1,209 | 1,220 | 1,193 | 1,215 | 139,400 |
| 2024/02/07 | 1,197 | 1,217 | 1,197 | 1,209 | 130,600 |
| 2024/02/06 | 1,210 | 1,221 | 1,198 | 1,199 | 159,400 |
| 2024/02/05 | 1,235 | 1,238 | 1,209 | 1,225 | 206,000 |
| 2024/02/02 | 1,200 | 1,233 | 1,198 | 1,224 | 299,300 |
| 2024/02/01 | 1,186 | 1,198 | 1,177 | 1,194 | 273,900 |
| 2024/01/31 | 1,185 | 1,221 | 1,185 | 1,202 | 659,500 |
| 2024/01/30 | 1,175 | 1,185 | 1,149 | 1,155 | 406,800 |
| 2024/01/29 | 1,180 | 1,186 | 1,176 | 1,181 | 96,300 |
| 2024/01/26 | 1,193 | 1,193 | 1,175 | 1,178 | 244,200 |
| 2024/01/25 | 1,190 | 1,200 | 1,188 | 1,196 | 150,600 |
| 2024/01/24 | 1,187 | 1,191 | 1,179 | 1,188 | 130,100 |
| 2024/01/23 | 1,205 | 1,212 | 1,182 | 1,193 | 195,600 |
| 2024/01/22 | 1,188 | 1,199 | 1,184 | 1,195 | 140,700 |
| 2024/01/19 | 1,182 | 1,197 | 1,179 | 1,186 | 147,300 |
| 2024/01/18 | 1,178 | 1,183 | 1,168 | 1,170 | 185,600 |
| 2024/01/17 | 1,197 | 1,208 | 1,180 | 1,180 | 162,400 |
| 2024/01/16 | 1,217 | 1,217 | 1,189 | 1,194 | 194,300 |
| 2024/01/15 | 1,226 | 1,226 | 1,209 | 1,217 | 163,700 |
| 2024/01/12 | 1,220 | 1,231 | 1,206 | 1,227 | 246,600 |
| 2024/01/11 | 1,228 | 1,230 | 1,203 | 1,210 | 231,100 |
| 2024/01/10 | 1,211 | 1,226 | 1,203 | 1,219 | 220,100 |
| 2024/01/09 | 1,203 | 1,218 | 1,191 | 1,201 | 325,500 |
| 2024/01/05 | 1,220 | 1,226 | 1,202 | 1,206 | 187,600 |
| 2024/01/04 | 1,199 | 1,217 | 1,184 | 1,214 | 186,600 |
| 2023/12/29 | 1,210 | 1,219 | 1,200 | 1,215 | 168,000 |
| 2023/12/28 | 1,213 | 1,213 | 1,203 | 1,208 | 88,800 |
| 2023/12/27 | 1,196 | 1,225 | 1,196 | 1,221 | 256,700 |
| 2023/12/26 | 1,171 | 1,196 | 1,171 | 1,190 | 166,800 |
| 2023/12/25 | 1,215 | 1,216 | 1,175 | 1,175 | 146,800 |
| 2023/12/22 | 1,205 | 1,216 | 1,201 | 1,214 | 110,000 |
| 2023/12/21 | 1,200 | 1,205 | 1,191 | 1,202 | 148,900 |
| 2023/12/20 | 1,218 | 1,227 | 1,214 | 1,218 | 145,500 |
| 2023/12/19 | 1,208 | 1,215 | 1,190 | 1,211 | 192,800 |
| 2023/12/18 | 1,191 | 1,236 | 1,184 | 1,212 | 476,800 |
| 2023/12/15 | 1,163 | 1,201 | 1,163 | 1,195 | 193,100 |
| 2023/12/14 | 1,183 | 1,183 | 1,146 | 1,155 | 157,300 |
| 2023/12/13 | 1,149 | 1,176 | 1,149 | 1,172 | 185,400 |
| 2023/12/12 | 1,166 | 1,170 | 1,148 | 1,148 | 183,800 |
| 2023/12/11 | 1,153 | 1,159 | 1,140 | 1,155 | 177,400 |
| 2023/12/08 | 1,163 | 1,169 | 1,138 | 1,142 | 251,300 |
| 2023/12/07 | 1,182 | 1,188 | 1,159 | 1,162 | 186,900 |
| 2023/12/06 | 1,160 | 1,200 | 1,160 | 1,196 | 295,100 |
| 2023/12/05 | 1,180 | 1,185 | 1,160 | 1,160 | 178,100 |
| 2023/12/04 | 1,210 | 1,213 | 1,188 | 1,190 | 142,900 |
| 2023/12/01 | 1,240 | 1,243 | 1,215 | 1,218 | 274,100 |
| 2023/11/30 | 1,215 | 1,237 | 1,204 | 1,230 | 229,300 |
| 2023/11/29 | 1,209 | 1,222 | 1,203 | 1,217 | 125,700 |
| 2023/11/28 | 1,225 | 1,225 | 1,198 | 1,209 | 183,700 |