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
2004/12/30 319 321 318 319 456,000
2004/12/29 320 320 315 318 466,000
2004/12/28 320 322 318 320 324,000
2004/12/27 320 321 315 321 328,000
2004/12/24 319 322 315 318 617,000
2004/12/22 317 318 314 318 436,000
2004/12/21 314 316 311 313 281,000
2004/12/20 309 315 308 313 619,000
2004/12/17 305 309 305 307 236,000
2004/12/16 308 308 302 305 281,000
2004/12/15 301 309 301 305 566,000
2004/12/14 294 300 292 299 246,000
2004/12/13 293 301 293 295 530,000
2004/12/10 303 303 297 298 637,000
2004/12/09 309 311 306 307 257,000
2004/12/08 310 311 304 311 346,000
2004/12/07 311 314 311 313 419,000
2004/12/06 312 314 310 311 259,000
2004/12/03 303 315 303 314 760,000
2004/12/02 300 303 300 301 238,000
2004/12/01 300 300 298 298 482,000
2004/11/30 305 305 302 302 220,000
2004/11/29 302 308 302 306 473,000
2004/11/26 302 306 302 302 320,000
2004/11/25 301 302 299 299 197,000
2004/11/24 302 308 298 301 806,000
2004/11/22 300 304 297 298 499,000
2004/11/19 302 305 300 300 320,000
2004/11/18 307 310 301 301 530,000
2004/11/17 306 311 306 306 373,000
2004/11/16 315 315 309 309 715,000
2004/11/15 319 328 314 318 1,171,000
2004/11/12 323 327 313 318 599,000
2004/11/11 325 331 301 322 1,595,000
2004/11/10 324 328 322 324 722,000
2004/11/09 312 328 312 326 1,844,000
2004/11/08 316 318 310 310 784,000
2004/11/05 313 316 312 313 656,000
2004/11/04 316 316 310 311 515,000
2004/11/02 310 315 307 315 956,000
2004/11/01 309 313 302 307 1,335,000
2004/10/29 288 314 284 306 2,744,000
2004/10/28 284 287 283 284 333,000
2004/10/27 287 288 283 283 172,000
2004/10/26 285 288 285 286 165,000
2004/10/25 285 290 278 288 390,000
2004/10/22 293 298 293 294 224,000
2004/10/21 295 296 292 292 142,000
2004/10/20 300 300 295 295 106,000
2004/10/19 302 303 297 302 249,000
2004/10/18 302 305 300 300 175,000
2004/10/15 293 302 293 301 330,000
2004/10/14 299 300 294 297 351,000
2004/10/13 302 304 301 302 235,000
2004/10/12 301 303 298 302 242,000
2004/10/08 301 304 301 302 229,000
2004/10/07 308 308 304 306 201,000
2004/10/06 302 308 300 308 413,000
2004/10/05 304 307 302 304 241,000
2004/10/04 302 305 300 304 324,000
2004/10/01 294 303 294 298 348,000
2004/09/30 291 294 289 291 128,000
2004/09/29 292 293 286 286 136,000
2004/09/28 284 289 284 286 156,000
2004/09/27 290 295 283 287 286,000
2004/09/24 293 295 289 290 507,000
2004/09/22 297 299 294 298 347,000
2004/09/21 304 305 295 295 724,000
2004/09/17 307 309 305 307 153,000
2004/09/16 305 309 302 307 201,000
2004/09/15 308 311 308 309 411,000
2004/09/14 313 316 310 312 440,000
2004/09/13 309 317 309 314 363,000
2004/09/10 312 315 307 308 711,000
2004/09/09 319 326 314 316 1,013,000
2004/09/08 321 322 314 318 827,000
2004/09/07 327 337 321 324 3,026,000
2004/09/06 306 312 305 310 629,000
2004/09/03 315 315 300 304 879,000
2004/09/02 304 316 304 314 2,451,000
2004/09/01 291 302 291 300 1,121,000
2004/08/31 290 291 287 290 246,000
2004/08/30 293 293 289 290 229,000
2004/08/27 290 292 288 292 185,000
2004/08/26 294 294 289 291 134,000
2004/08/25 287 291 286 288 185,000
2004/08/24 286 289 285 289 189,000
2004/08/23 287 291 287 288 127,000
2004/08/20 288 291 286 289 202,000
2004/08/19 287 289 283 289 247,000
2004/08/18 287 287 278 284 431,000
2004/08/17 292 292 286 288 93,000
2004/08/16 293 293 282 288 279,000
2004/08/13 292 297 292 293 482,000
2004/08/12 293 303 293 297 1,466,000
2004/08/11 294 295 288 290 204,000
2004/08/10 288 294 288 291 349,000
2004/08/09 278 287 276 286 287,000
2004/08/06 280 290 280 286 370,000
2004/08/05 284 292 284 291 573,000
2004/08/04 290 291 277 283 719,000
2004/08/03 288 296 287 295 990,000
2004/08/02 281 290 281 287 327,000
2004/07/30 284 286 282 285 270,000
2004/07/29 281 284 275 276 280,000
2004/07/28 284 287 279 286 568,000
2004/07/27 277 290 273 274 513,000
2004/07/26 278 279 274 277 233,000
2004/07/23 277 282 277 280 193,000
2004/07/22 279 281 277 280 249,000
2004/07/21 283 283 279 283 206,000
2004/07/20 282 282 277 279 155,000
2004/07/16 285 287 280 285 309,000
2004/07/15 286 286 280 283 481,000
2004/07/14 298 300 285 285 551,000
2004/07/13 297 302 292 296 1,172,000
2004/07/12 286 293 286 291 715,000
2004/07/09 271 282 271 279 423,000
2004/07/08 274 279 272 272 307,000
2004/07/07 276 276 272 275 258,000
2004/07/06 273 281 273 276 493,000
2004/07/05 279 279 272 273 284,000
2004/07/02 277 281 276 279 253,000
2004/07/01 288 288 280 284 343,000
2004/06/30 292 292 287 288 229,000
2004/06/29 294 294 288 292 318,000
2004/06/28 287 292 287 290 558,000
2004/06/25 284 285 281 284 173,000
2004/06/24 284 284 280 281 250,000
2004/06/23 283 284 280 280 208,000
2004/06/22 285 285 279 281 198,000
2004/06/21 281 286 280 280 188,000
2004/06/18 286 286 275 281 450,000
2004/06/17 290 290 286 287 243,000
2004/06/16 290 292 288 288 410,000
2004/06/15 288 289 281 285 904,000
2004/06/14 288 300 288 292 2,449,000
2004/06/11 278 279 273 278 1,020,000
2004/06/10 253 271 250 268 959,000
2004/06/09 248 249 245 248 100,000
2004/06/08 249 251 246 247 330,000
2004/06/07 240 250 240 242 342,000
2004/06/04 239 252 237 240 239,000
2004/06/03 250 253 239 242 232,000
2004/06/02 252 253 249 249 129,000
2004/06/01 249 253 248 250 60,000
2004/05/31 250 255 248 249 120,000
2004/05/28 252 256 250 251 132,000
2004/05/27 258 260 250 250 154,000
2004/05/26 261 262 258 259 189,000
2004/05/25 262 262 254 256 215,000
2004/05/24 264 264 255 255 281,000
2004/05/21 252 258 250 256 258,000
2004/05/20 244 253 236 246 436,000
2004/05/19 234 241 232 239 155,000
2004/05/18 215 229 215 227 202,000
2004/05/17 232 232 212 216 308,000
2004/05/14 237 241 231 232 286,000
2004/05/13 232 244 232 237 705,000
2004/05/12 252 252 245 247 322,000
2004/05/11 246 249 239 242 614,000
2004/05/10 246 253 213 215 736,000
2004/05/07 268 274 260 271 191,000
2004/05/06 285 285 275 275 211,000
2004/04/30 287 287 284 285 270,000
2004/04/28 292 293 290 291 230,000
2004/04/27 288 291 287 291 202,000
2004/04/26 286 291 285 288 305,000
2004/04/23 291 292 288 290 170,000
2004/04/22 293 295 289 289 239,000
2004/04/21 295 296 290 292 275,000
2004/04/20 287 295 286 294 336,000
2004/04/19 294 294 277 284 567,000
2004/04/16 295 302 295 297 372,000
2004/04/15 308 308 293 294 621,000
2004/04/14 307 308 304 307 379,000
2004/04/13 307 312 304 306 791,000
2004/04/12 297 306 297 305 370,000
2004/04/09 303 303 292 297 599,000
2004/04/08 304 307 302 307 297,000
2004/04/07 306 309 305 306 381,000
2004/04/06 303 313 303 307 1,141,000
2004/04/05 294 303 291 303 1,363,000
2004/04/02 293 293 287 290 332,000
2004/04/01 295 295 290 291 539,000
2004/03/31 293 294 288 293 456,000
2004/03/30 294 295 287 291 848,000
2004/03/29 279 293 279 293 1,565,000
2004/03/26 277 278 273 273 486,000
2004/03/25 275 275 271 272 366,000
2004/03/24 275 277 272 273 364,000
2004/03/23 267 276 265 274 806,000
2004/03/22 268 272 267 268 673,000
2004/03/19 265 275 265 272 628,000
2004/03/18 277 278 266 268 704,000
2004/03/17 273 280 273 277 1,171,000
2004/03/16 268 273 265 271 879,000
2004/03/15 266 269 264 268 723,000
2004/03/12 257 265 255 262 570,000
2004/03/11 250 259 250 258 515,000
2004/03/10 259 262 253 259 1,062,000
2004/03/09 255 278 251 264 3,808,000
2004/03/08 253 256 251 255 840,000
2004/03/05 250 253 247 248 1,360,000
2004/03/04 241 246 238 246 1,025,000
2004/03/03 236 241 236 238 459,000
2004/03/02 242 242 235 238 393,000
2004/03/01 244 245 239 240 868,000
2004/02/27 237 240 232 236 1,295,000
2004/02/26 231 236 230 234 1,176,000
2004/02/25 223 229 223 227 324,000
2004/02/24 223 224 220 222 180,000
2004/02/23 223 224 221 224 97,000
2004/02/20 225 226 220 221 178,000
2004/02/19 226 227 223 223 143,000
2004/02/18 223 226 223 225 179,000
2004/02/17 227 228 222 222 146,000
2004/02/16 220 225 219 224 171,000
2004/02/13 217 219 215 218 101,000
2004/02/12 220 223 217 217 95,000
2004/02/10 218 219 214 215 107,000
2004/02/09 222 222 218 218 105,000
2004/02/06 217 217 215 217 60,000
2004/02/05 212 216 211 216 164,000
2004/02/04 223 223 216 217 216,000
2004/02/03 227 228 220 223 272,000
2004/02/02 230 230 224 225 273,000
2004/01/30 216 219 215 215 103,000
2004/01/29 207 216 207 214 307,000
2004/01/28 224 224 219 219 255,000
2004/01/27 230 230 225 225 125,000
2004/01/26 229 233 226 226 302,000
2004/01/23 232 232 225 226 245,000
2004/01/22 231 234 229 229 344,000
2004/01/21 228 233 227 230 332,000
2004/01/20 236 237 231 231 293,000
2004/01/19 234 238 232 235 1,069,000
2004/01/16 223 233 223 230 840,000
2004/01/15 225 226 222 223 224,000
2004/01/14 220 225 218 224 434,000
2004/01/13 228 229 225 225 296,000
2004/01/09 230 230 223 228 663,000
2004/01/08 223 230 222 226 1,345,000
2004/01/07 215 223 215 218 1,528,000
2004/01/06 211 216 208 214 1,069,000
2004/01/05 203 207 201 206 356,000

このページの先頭へ