日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 280 285 265 275 1,067,000
1999/12/29 239 288 238 282 1,767,000
1999/12/28 237 237 228 236 399,000
1999/12/27 238 248 232 238 640,000
1999/12/24 215 235 212 235 403,000
1999/12/22 195 215 195 214 482,000
1999/12/21 196 200 190 190 192,000
1999/12/20 203 204 190 196 263,000
1999/12/17 211 220 208 208 343,000
1999/12/16 227 228 215 218 202,000
1999/12/15 229 230 226 227 137,000
1999/12/14 235 242 227 228 164,000
1999/12/13 243 250 239 243 156,000
1999/12/10 258 259 242 243 581,000
1999/12/09 235 260 235 253 788,000
1999/12/08 222 234 222 231 158,000
1999/12/07 227 229 221 222 97,000
1999/12/06 233 233 224 229 90,000
1999/12/03 220 226 220 224 100,000
1999/12/02 223 224 220 220 122,000
1999/12/01 227 230 221 222 107,000
1999/11/30 225 229 220 222 158,000
1999/11/29 227 230 225 226 116,000
1999/11/26 222 230 221 226 98,000
1999/11/25 230 240 221 221 149,000
1999/11/24 237 243 230 230 172,000
1999/11/22 237 247 237 242 169,000
1999/11/19 250 255 235 236 227,000
1999/11/18 250 265 240 263 311,000
1999/11/17 224 248 224 245 231,000
1999/11/16 210 225 203 216 416,000
1999/11/15 231 236 221 225 278,000
1999/11/12 247 249 235 236 295,000
1999/11/11 264 264 241 245 307,000
1999/11/10 273 274 257 263 203,000
1999/11/09 266 280 265 274 299,000
1999/11/08 278 284 261 265 336,000
1999/11/05 247 294 247 273 1,651,000
1999/11/04 240 249 240 247 280,000
1999/11/02 240 242 236 240 206,000
1999/11/01 250 250 242 242 111,000
1999/10/29 241 254 238 254 265,000
1999/10/28 244 246 240 243 170,000
1999/10/27 240 244 233 239 195,000
1999/10/26 250 250 240 245 158,000
1999/10/25 250 258 250 253 57,000
1999/10/22 252 260 246 260 103,000
1999/10/21 259 260 253 254 116,000
1999/10/20 244 254 244 254 113,000
1999/10/19 249 249 240 241 95,000
1999/10/18 248 252 244 245 153,000
1999/10/15 280 280 263 263 170,000
1999/10/14 293 297 280 282 419,000
1999/10/13 275 294 271 288 794,000
1999/10/12 260 278 260 277 292,000
1999/10/08 253 253 245 250 118,000
1999/10/07 255 255 250 250 82,000
1999/10/06 258 258 250 251 125,000
1999/10/05 249 265 248 255 176,000
1999/10/04 240 249 240 246 87,000
1999/10/01 226 240 226 239 164,000
1999/09/30 235 235 230 230 100,000
1999/09/29 235 235 230 230 43,000
1999/09/28 230 235 226 235 119,000
1999/09/27 230 240 230 233 78,000
1999/09/24 225 230 222 230 131,000
1999/09/22 240 240 228 232 120,000
1999/09/21 245 249 245 247 100,000
1999/09/20 245 250 243 249 98,000
1999/09/17 238 250 231 245 99,000
1999/09/16 235 238 228 238 156,000
1999/09/14 240 243 230 238 241,000
1999/09/13 254 255 240 240 250,000
1999/09/10 255 259 250 255 324,000
1999/09/09 260 266 250 251 282,000
1999/09/08 260 265 260 265 145,000
1999/09/07 265 265 260 264 308,000
1999/09/06 270 270 265 265 152,000
1999/09/03 265 271 263 270 224,000
1999/09/02 267 268 265 266 264,000
1999/09/01 270 275 266 267 216,000
1999/08/31 275 276 271 271 132,000
1999/08/30 275 278 275 275 179,000
1999/08/27 282 284 280 280 126,000
1999/08/26 286 289 277 287 101,000
1999/08/25 290 290 285 287 111,000
1999/08/24 290 297 286 292 97,000
1999/08/23 285 296 284 286 129,000
1999/08/20 283 286 278 284 201,000
1999/08/19 287 287 276 281 165,000
1999/08/18 293 300 293 294 121,000
1999/08/17 298 301 290 291 110,000
1999/08/16 304 304 298 301 99,000
1999/08/13 293 299 293 299 185,000
1999/08/12 290 297 289 290 155,000
1999/08/11 288 295 281 283 78,000
1999/08/10 289 299 280 286 168,000
1999/08/09 274 275 268 275 128,000
1999/08/06 271 275 265 265 175,000
1999/08/05 273 275 260 261 341,000
1999/08/04 275 280 272 275 245,000
1999/08/03 286 289 271 274 434,000
1999/08/02 290 293 286 290 198,000
1999/07/30 301 303 291 298 162,000
1999/07/29 301 305 300 300 202,000
1999/07/28 311 311 301 302 81,000
1999/07/27 308 308 300 303 224,000
1999/07/26 307 312 307 307 122,000
1999/07/23 310 314 306 314 302,000
1999/07/22 321 324 315 316 164,000
1999/07/21 325 330 317 324 351,000
1999/07/19 335 342 326 328 301,000
1999/07/16 350 355 321 325 1,514,000
1999/07/15 315 340 312 339 1,267,000
1999/07/14 310 324 306 307 364,000
1999/07/13 316 318 310 312 264,000
1999/07/12 329 330 317 318 282,000
1999/07/09 320 330 316 322 135,000
1999/07/08 325 330 313 313 301,000
1999/07/07 329 334 320 323 263,000
1999/07/06 330 331 310 315 200,000
1999/07/05 340 340 321 326 528,000
1999/07/02 340 349 327 331 1,939,000
1999/07/01 305 340 302 330 1,769,000
1999/06/30 306 308 300 300 292,000
1999/06/29 295 310 295 301 312,000
1999/06/28 286 295 285 295 181,000
1999/06/25 293 300 285 285 235,000
1999/06/24 301 302 291 291 334,000
1999/06/23 310 310 302 302 193,000
1999/06/22 315 318 310 310 356,000
1999/06/21 315 315 310 310 285,000
1999/06/18 320 320 307 310 248,000
1999/06/17 325 329 313 317 450,000
1999/06/16 310 320 304 320 402,000
1999/06/15 310 310 302 304 239,000
1999/06/14 315 315 305 309 351,000
1999/06/11 320 323 313 315 882,000
1999/06/10 294 319 294 314 1,015,000
1999/06/09 280 284 275 284 320,000
1999/06/08 287 287 281 282 193,000
1999/06/07 280 293 280 282 170,000
1999/06/04 285 287 280 280 214,000
1999/06/03 289 295 280 284 362,000
1999/06/02 300 304 283 287 1,015,000
1999/06/01 264 295 261 295 736,000
1999/05/31 261 265 250 258 460,000
1999/05/28 270 275 265 265 314,000
1999/05/27 284 285 275 280 238,000
1999/05/26 282 285 269 274 870,000
1999/05/25 292 295 285 286 577,000
1999/05/24 302 310 292 308 757,000
1999/05/21 309 321 309 312 318,000
1999/05/20 320 328 310 319 590,000
1999/05/19 325 337 315 320 677,000
1999/05/18 310 337 310 325 875,000
1999/05/17 335 335 310 310 864,000
1999/05/14 309 337 308 337 1,107,000
1999/05/13 321 325 308 313 779,000
1999/05/12 340 342 323 326 688,000
1999/05/11 330 338 316 338 1,555,000
1999/05/10 360 360 330 334 1,782,000
1999/05/07 342 379 340 356 3,845,000
1999/05/06 365 397 352 352 5,877,000
1999/04/30 310 354 306 350 5,978,000
1999/04/28 280 302 276 300 6,133,000
1999/04/27 253 272 250 270 4,164,000
1999/04/26 227 255 227 243 4,429,000
1999/04/23 229 229 220 222 1,241,000
1999/04/22 228 232 218 230 3,161,000
1999/04/21 201 224 201 224 3,401,000
1999/04/20 200 200 191 198 555,000
1999/04/19 205 206 196 200 1,319,000
1999/04/16 185 200 181 200 1,014,000
1999/04/15 179 185 178 185 147,000
1999/04/14 180 184 178 179 93,000
1999/04/13 181 185 180 185 106,000
1999/04/12 188 189 180 180 238,000
1999/04/09 189 190 180 185 686,000
1999/04/08 186 189 176 176 415,000
1999/04/07 179 186 177 184 1,096,000
1999/04/06 160 173 160 170 550,000
1999/04/05 153 156 152 155 125,000
1999/04/02 155 156 152 153 140,000
1999/04/01 155 157 151 155 149,000
1999/03/31 154 155 151 154 69,000
1999/03/30 155 155 152 153 87,000
1999/03/29 155 158 152 155 78,000
1999/03/26 160 160 155 155 59,000
1999/03/25 152 158 150 151 144,000
1999/03/24 155 158 155 158 107,000
1999/03/23 163 163 155 155 174,000
1999/03/19 159 163 158 161 74,000
1999/03/18 162 163 160 160 213,000
1999/03/17 165 169 160 160 348,000
1999/03/16 155 165 155 162 363,000
1999/03/15 156 160 155 157 116,000
1999/03/12 161 161 156 156 237,000
1999/03/11 161 163 156 158 258,000
1999/03/10 164 164 158 160 233,000
1999/03/09 160 165 155 155 244,000
1999/03/08 169 169 159 159 208,000
1999/03/05 155 164 155 164 149,000
1999/03/04 162 164 155 155 365,000
1999/03/03 162 165 161 164 140,000
1999/03/02 165 166 162 162 182,000
1999/03/01 165 167 161 167 165,000
1999/02/26 175 175 164 164 170,000
1999/02/25 170 178 170 177 154,000
1999/02/24 181 181 171 175 154,000
1999/02/23 164 180 164 180 502,000
1999/02/22 172 172 162 163 168,000
1999/02/19 166 166 161 162 108,000
1999/02/18 163 166 161 162 125,000
1999/02/17 166 170 162 163 136,000
1999/02/16 162 169 162 166 113,000
1999/02/15 161 164 160 160 164,000
1999/02/12 160 163 160 163 111,000
1999/02/10 161 165 160 160 216,000
1999/02/09 170 171 160 164 432,000
1999/02/08 169 175 168 173 255,000
1999/02/05 175 175 168 173 302,000
1999/02/04 180 180 170 170 247,000
1999/02/03 173 180 171 180 274,000
1999/02/02 170 184 168 175 787,000
1999/02/01 182 182 166 167 566,000
1999/01/29 180 183 179 183 586,000
1999/01/28 186 187 177 180 1,248,000
1999/01/27 195 204 185 187 2,765,000
1999/01/26 184 200 182 193 5,533,000
1999/01/25 179 179 160 179 2,257,000
1999/01/22 131 131 126 129 76,000
1999/01/21 124 128 124 126 80,000
1999/01/20 125 125 116 125 36,000
1999/01/19 125 125 122 122 29,000
1999/01/18 113 128 113 122 14,000
1999/01/14 112 115 110 110 73,000
1999/01/13 113 115 113 113 15,000
1999/01/12 115 117 113 115 26,000
1999/01/11 116 116 114 115 17,000
1999/01/08 122 122 112 115 130,000
1999/01/07 119 119 115 117 34,000
1999/01/06 116 116 112 112 67,000
1999/01/05 118 123 115 116 51,000
1999/01/04 119 120 115 118 13,000

このページの先頭へ