ツバキ・ナカシマ(6464)の株価時系列情報
ツバキ・ナカシマ(6464)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 |
---|---|---|---|---|---|
2024/04/17 | 850 | 850 | 821 | 829 | 308,400 |
2024/04/16 | 868 | 868 | 840 | 841 | 411,100 |
2024/04/15 | 855 | 871 | 853 | 868 | 502,200 |
2024/04/12 | 840 | 862 | 836 | 856 | 456,800 |
2024/04/11 | 830 | 841 | 828 | 838 | 222,500 |
2024/04/10 | 836 | 856 | 832 | 839 | 450,600 |
2024/04/09 | 829 | 836 | 826 | 832 | 443,800 |
2024/04/08 | 828 | 830 | 816 | 829 | 371,500 |
2024/04/05 | 843 | 845 | 815 | 825 | 649,400 |
2024/04/04 | 860 | 864 | 847 | 850 | 359,400 |
2024/04/03 | 842 | 853 | 840 | 847 | 358,000 |
2024/04/02 | 849 | 856 | 840 | 849 | 589,000 |
2024/04/01 | 856 | 864 | 846 | 853 | 794,100 |
2024/03/29 | 840 | 853 | 835 | 843 | 596,600 |
2024/03/28 | 828 | 835 | 823 | 828 | 375,200 |
2024/03/27 | 817 | 827 | 814 | 818 | 365,900 |
2024/03/26 | 814 | 814 | 802 | 810 | 299,800 |
2024/03/25 | 812 | 814 | 805 | 807 | 260,300 |
2024/03/22 | 825 | 825 | 809 | 814 | 252,200 |
2024/03/21 | 834 | 834 | 814 | 823 | 506,700 |
2024/03/19 | 804 | 812 | 797 | 812 | 496,300 |
2024/03/18 | 789 | 814 | 787 | 803 | 730,600 |
2024/03/15 | 773 | 780 | 768 | 776 | 303,900 |
2024/03/14 | 765 | 780 | 764 | 780 | 222,600 |
2024/03/13 | 776 | 783 | 760 | 764 | 287,600 |
2024/03/12 | 762 | 770 | 755 | 768 | 335,500 |
2024/03/11 | 781 | 785 | 751 | 759 | 576,700 |
2024/03/08 | 780 | 802 | 780 | 800 | 767,000 |
2024/03/07 | 762 | 781 | 757 | 774 | 472,100 |
2024/03/06 | 741 | 758 | 738 | 754 | 223,400 |
2024/03/05 | 745 | 747 | 732 | 740 | 347,500 |
2024/03/04 | 756 | 768 | 749 | 749 | 408,400 |
2024/03/01 | 776 | 777 | 764 | 770 | 242,000 |
2024/02/29 | 779 | 788 | 770 | 770 | 261,500 |
2024/02/28 | 776 | 788 | 774 | 774 | 233,100 |
2024/02/27 | 763 | 792 | 760 | 780 | 443,400 |
2024/02/26 | 778 | 778 | 762 | 762 | 312,600 |
2024/02/22 | 786 | 789 | 773 | 775 | 253,600 |
2024/02/21 | 783 | 790 | 771 | 779 | 438,100 |
2024/02/20 | 774 | 784 | 768 | 780 | 523,400 |
2024/02/19 | 746 | 771 | 745 | 765 | 561,000 |
2024/02/16 | 725 | 749 | 718 | 738 | 539,700 |
2024/02/15 | 767 | 771 | 718 | 718 | 436,900 |
2024/02/14 | 777 | 780 | 742 | 760 | 695,000 |
2024/02/13 | 740 | 782 | 740 | 780 | 1,731,500 |
2024/02/09 | 747 | 755 | 745 | 750 | 321,600 |
2024/02/08 | 748 | 749 | 737 | 743 | 223,800 |
2024/02/07 | 750 | 755 | 745 | 746 | 263,800 |
2024/02/06 | 757 | 757 | 748 | 750 | 157,400 |
2024/02/05 | 756 | 758 | 752 | 757 | 206,400 |
2024/02/02 | 748 | 754 | 744 | 750 | 193,900 |
2024/02/01 | 756 | 764 | 749 | 749 | 276,600 |
2024/01/31 | 758 | 763 | 754 | 762 | 171,400 |
2024/01/30 | 762 | 772 | 757 | 757 | 439,800 |
2024/01/29 | 748 | 756 | 745 | 755 | 226,000 |
2024/01/26 | 741 | 753 | 739 | 748 | 347,000 |
2024/01/25 | 738 | 741 | 733 | 739 | 182,400 |
2024/01/24 | 737 | 740 | 731 | 735 | 154,300 |
2024/01/23 | 746 | 750 | 736 | 738 | 239,400 |
2024/01/22 | 735 | 744 | 735 | 741 | 188,300 |
2024/01/19 | 735 | 739 | 730 | 730 | 193,700 |
2024/01/18 | 733 | 740 | 730 | 730 | 218,500 |
2024/01/17 | 750 | 756 | 734 | 734 | 284,600 |
2024/01/16 | 753 | 755 | 743 | 743 | 218,700 |
2024/01/15 | 753 | 756 | 749 | 750 | 259,900 |
2024/01/12 | 755 | 759 | 747 | 755 | 386,500 |
2024/01/11 | 752 | 763 | 750 | 753 | 448,200 |
2024/01/10 | 748 | 751 | 745 | 748 | 231,200 |
2024/01/09 | 740 | 750 | 737 | 750 | 332,100 |
2024/01/05 | 740 | 744 | 731 | 734 | 362,700 |
2024/01/04 | 729 | 746 | 725 | 741 | 416,700 |
2023/12/29 | 740 | 745 | 728 | 732 | 375,900 |
2023/12/28 | 717 | 737 | 717 | 737 | 588,500 |
2023/12/27 | 729 | 735 | 725 | 733 | 732,600 |
2023/12/26 | 724 | 738 | 721 | 729 | 715,100 |
2023/12/25 | 727 | 734 | 723 | 724 | 617,600 |
2023/12/22 | 723 | 726 | 719 | 722 | 376,500 |
2023/12/21 | 712 | 723 | 712 | 723 | 395,900 |
2023/12/20 | 715 | 722 | 712 | 717 | 545,200 |
2023/12/19 | 700 | 710 | 698 | 709 | 338,000 |
2023/12/18 | 700 | 705 | 692 | 701 | 252,500 |
2023/12/15 | 695 | 705 | 692 | 702 | 555,500 |
2023/12/14 | 695 | 702 | 684 | 693 | 718,600 |
2023/12/13 | 691 | 693 | 681 | 688 | 694,500 |
2023/12/12 | 700 | 705 | 691 | 693 | 638,100 |
2023/12/11 | 712 | 717 | 695 | 703 | 589,300 |
2023/12/08 | 711 | 711 | 701 | 702 | 563,100 |
2023/12/07 | 737 | 737 | 713 | 716 | 588,000 |
2023/12/06 | 723 | 733 | 721 | 731 | 361,700 |
2023/12/05 | 738 | 740 | 727 | 728 | 324,800 |
2023/12/04 | 745 | 748 | 736 | 738 | 358,800 |
2023/12/01 | 747 | 747 | 742 | 742 | 237,900 |
2023/11/30 | 740 | 744 | 734 | 742 | 365,300 |
2023/11/29 | 739 | 748 | 739 | 741 | 260,200 |
2023/11/28 | 744 | 751 | 737 | 740 | 414,800 |
2023/11/27 | 757 | 759 | 745 | 745 | 270,500 |
2023/11/24 | 752 | 757 | 748 | 748 | 213,700 |
2023/11/22 | 749 | 759 | 748 | 752 | 169,200 |
2023/11/21 | 749 | 759 | 746 | 753 | 219,600 |
2023/11/20 | 750 | 756 | 746 | 752 | 259,700 |
2023/11/17 | 743 | 750 | 737 | 749 | 198,700 |
2023/11/16 | 741 | 752 | 741 | 745 | 216,200 |
2023/11/15 | 750 | 751 | 737 | 744 | 289,900 |
2023/11/14 | 754 | 754 | 739 | 743 | 212,000 |
2023/11/13 | 746 | 763 | 744 | 750 | 435,400 |
2023/11/10 | 746 | 746 | 736 | 742 | 221,000 |
2023/11/09 | 738 | 752 | 734 | 750 | 176,600 |
2023/11/08 | 752 | 755 | 734 | 737 | 305,000 |
2023/11/07 | 749 | 760 | 749 | 758 | 223,700 |
2023/11/06 | 746 | 751 | 736 | 750 | 307,600 |
2023/11/02 | 743 | 743 | 727 | 732 | 190,900 |
2023/11/01 | 741 | 746 | 733 | 741 | 304,100 |
2023/10/31 | 726 | 733 | 718 | 733 | 245,200 |
2023/10/30 | 722 | 730 | 718 | 723 | 184,500 |
2023/10/27 | 722 | 732 | 722 | 732 | 239,800 |
2023/10/26 | 719 | 724 | 714 | 715 | 203,000 |
2023/10/25 | 721 | 731 | 720 | 721 | 291,600 |
2023/10/24 | 700 | 718 | 692 | 713 | 386,900 |
2023/10/23 | 716 | 716 | 698 | 699 | 347,100 |
2023/10/20 | 715 | 725 | 708 | 716 | 477,000 |
2023/10/19 | 720 | 728 | 696 | 715 | 1,615,000 |
2023/10/18 | 762 | 765 | 753 | 761 | 186,200 |
2023/10/17 | 756 | 768 | 754 | 759 | 193,200 |
2023/10/16 | 758 | 767 | 754 | 755 | 299,900 |
2023/10/13 | 769 | 774 | 761 | 765 | 252,300 |
2023/10/12 | 764 | 778 | 761 | 775 | 320,800 |
2023/10/11 | 762 | 764 | 758 | 758 | 266,200 |
2023/10/10 | 761 | 775 | 760 | 764 | 445,200 |
2023/10/06 | 743 | 755 | 739 | 754 | 288,500 |
2023/10/05 | 725 | 743 | 725 | 739 | 406,300 |
2023/10/04 | 723 | 732 | 711 | 716 | 965,900 |
2023/10/03 | 771 | 771 | 735 | 735 | 1,311,100 |
2023/10/02 | 789 | 799 | 777 | 777 | 464,000 |
2023/09/29 | 793 | 797 | 780 | 781 | 476,200 |
2023/09/28 | 800 | 805 | 789 | 794 | 327,700 |
2023/09/27 | 790 | 800 | 787 | 799 | 261,800 |
2023/09/26 | 800 | 800 | 790 | 790 | 281,000 |
2023/09/25 | 798 | 804 | 793 | 804 | 305,100 |
2023/09/22 | 791 | 799 | 785 | 793 | 348,800 |
2023/09/21 | 802 | 808 | 794 | 795 | 438,500 |
2023/09/20 | 821 | 823 | 803 | 803 | 404,900 |
2023/09/19 | 811 | 819 | 804 | 819 | 400,400 |
2023/09/15 | 812 | 818 | 811 | 817 | 419,100 |
2023/09/14 | 811 | 812 | 806 | 808 | 202,500 |
2023/09/13 | 805 | 809 | 803 | 807 | 226,500 |
2023/09/12 | 810 | 814 | 803 | 805 | 264,800 |
2023/09/11 | 810 | 814 | 802 | 807 | 322,300 |
2023/09/08 | 812 | 821 | 804 | 809 | 421,100 |
2023/09/07 | 830 | 831 | 813 | 817 | 617,700 |
2023/09/06 | 826 | 846 | 826 | 835 | 973,700 |
2023/09/05 | 826 | 832 | 821 | 830 | 388,300 |
2023/09/04 | 825 | 828 | 819 | 828 | 315,400 |
2023/09/01 | 820 | 824 | 817 | 823 | 265,800 |
2023/08/31 | 817 | 824 | 814 | 821 | 380,600 |
2023/08/30 | 815 | 821 | 812 | 817 | 407,600 |
2023/08/29 | 790 | 812 | 790 | 812 | 804,000 |
2023/08/28 | 791 | 793 | 782 | 785 | 328,900 |
2023/08/25 | 787 | 793 | 784 | 787 | 228,100 |
2023/08/24 | 788 | 794 | 787 | 791 | 337,400 |
2023/08/23 | 791 | 802 | 787 | 801 | 325,800 |
2023/08/22 | 787 | 793 | 783 | 793 | 253,400 |
2023/08/21 | 784 | 791 | 783 | 784 | 229,400 |
2023/08/18 | 781 | 790 | 778 | 787 | 274,200 |
2023/08/17 | 787 | 789 | 778 | 789 | 401,500 |
2023/08/16 | 800 | 800 | 787 | 792 | 432,500 |
2023/08/15 | 803 | 812 | 800 | 805 | 555,800 |
2023/08/14 | 813 | 819 | 787 | 793 | 979,600 |
2023/08/10 | 800 | 833 | 784 | 817 | 1,379,800 |
2023/08/09 | 811 | 818 | 805 | 807 | 574,700 |
2023/08/08 | 803 | 814 | 799 | 812 | 584,300 |
2023/08/07 | 785 | 801 | 778 | 800 | 449,800 |
2023/08/04 | 789 | 795 | 775 | 789 | 843,800 |
2023/08/03 | 795 | 795 | 765 | 765 | 1,147,100 |
2023/08/02 | 805 | 807 | 796 | 798 | 666,500 |
2023/08/01 | 819 | 822 | 806 | 809 | 388,100 |
2023/07/31 | 822 | 822 | 813 | 821 | 614,200 |
2023/07/28 | 807 | 815 | 800 | 814 | 1,466,600 |
2023/07/27 | 812 | 814 | 806 | 812 | 283,800 |
2023/07/26 | 813 | 815 | 805 | 812 | 364,700 |
2023/07/25 | 817 | 817 | 810 | 816 | 368,800 |
2023/07/24 | 815 | 822 | 812 | 815 | 490,300 |
2023/07/21 | 816 | 817 | 808 | 811 | 461,000 |
2023/07/20 | 814 | 822 | 814 | 818 | 537,400 |
2023/07/19 | 818 | 819 | 812 | 817 | 291,700 |
2023/07/18 | 809 | 812 | 799 | 812 | 463,000 |
2023/07/14 | 805 | 812 | 795 | 810 | 465,800 |
2023/07/13 | 802 | 806 | 796 | 805 | 391,800 |
2023/07/12 | 811 | 811 | 800 | 801 | 430,000 |
2023/07/11 | 818 | 821 | 808 | 808 | 423,700 |
2023/07/10 | 808 | 819 | 808 | 813 | 500,200 |
2023/07/07 | 810 | 814 | 801 | 809 | 591,200 |
2023/07/06 | 815 | 821 | 809 | 814 | 498,000 |
2023/07/05 | 814 | 819 | 810 | 819 | 430,000 |
2023/07/04 | 817 | 821 | 809 | 816 | 500,800 |
2023/07/03 | 808 | 822 | 808 | 821 | 908,400 |
2023/06/30 | 811 | 812 | 793 | 804 | 770,800 |
2023/06/29 | 804 | 816 | 803 | 804 | 662,600 |
2023/06/28 | 807 | 818 | 802 | 818 | 1,042,300 |
2023/06/27 | 812 | 812 | 794 | 796 | 1,406,900 |
2023/06/26 | 807 | 817 | 802 | 811 | 699,200 |