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
2017/12/29 2,661 2,698 2,649 2,685 524,700
2017/12/28 2,617 2,654 2,601 2,641 368,700
2017/12/27 2,600 2,625 2,574 2,617 193,700
2017/12/26 2,628 2,633 2,616 2,619 145,400
2017/12/25 2,649 2,649 2,606 2,627 126,900
2017/12/22 2,575 2,648 2,575 2,645 514,100
2017/12/21 2,596 2,596 2,549 2,581 176,100
2017/12/20 2,614 2,619 2,586 2,590 210,000
2017/12/19 2,601 2,614 2,565 2,578 305,200
2017/12/18 2,585 2,600 2,566 2,591 556,300
2017/12/15 2,555 2,633 2,537 2,563 1,308,800
2017/12/14 2,485 2,525 2,468 2,521 308,400
2017/12/13 2,510 2,511 2,477 2,485 274,200
2017/12/12 2,545 2,545 2,511 2,531 148,200
2017/12/11 2,496 2,547 2,496 2,540 393,800
2017/12/08 2,517 2,521 2,469 2,488 319,300
2017/12/07 2,501 2,507 2,463 2,481 289,200
2017/12/06 2,549 2,549 2,493 2,497 430,800
2017/12/05 2,498 2,528 2,482 2,526 752,300
2017/12/04 2,473 2,477 2,455 2,457 246,100
2017/12/01 2,484 2,490 2,455 2,472 644,800
2017/11/30 2,504 2,504 2,454 2,498 1,053,600
2017/11/29 2,498 2,499 2,466 2,470 200,600
2017/11/28 2,480 2,485 2,455 2,458 272,300
2017/11/27 2,528 2,530 2,466 2,474 420,000
2017/11/24 2,504 2,538 2,481 2,533 227,100
2017/11/22 2,500 2,530 2,493 2,517 311,000
2017/11/21 2,526 2,552 2,488 2,502 509,400
2017/11/20 2,536 2,567 2,477 2,483 596,000
2017/11/17 2,572 2,599 2,477 2,529 1,064,600
2017/11/16 2,631 2,650 2,557 2,558 390,400
2017/11/15 2,545 2,661 2,545 2,627 880,500
2017/11/14 2,611 2,612 2,537 2,597 583,800
2017/11/13 2,608 2,635 2,607 2,613 249,200
2017/11/10 2,611 2,645 2,589 2,603 364,900
2017/11/09 2,672 2,708 2,611 2,636 841,500
2017/11/08 2,655 2,690 2,576 2,621 714,900
2017/11/07 2,611 2,650 2,581 2,650 566,500
2017/11/06 2,650 2,658 2,606 2,606 551,500
2017/11/02 2,625 2,639 2,607 2,616 557,500
2017/11/01 2,599 2,610 2,562 2,609 894,200
2017/10/31 2,620 2,622 2,560 2,603 717,500
2017/10/30 2,555 2,625 2,555 2,616 1,641,100
2017/10/27 2,462 2,526 2,456 2,525 1,150,300
2017/10/26 2,450 2,466 2,433 2,458 1,067,600
2017/10/25 2,429 2,467 2,426 2,442 1,307,100
2017/10/24 2,429 2,429 2,399 2,418 542,700
2017/10/23 2,431 2,431 2,407 2,420 357,000
2017/10/20 2,406 2,425 2,397 2,400 360,900
2017/10/19 2,405 2,416 2,395 2,412 359,200
2017/10/18 2,439 2,439 2,364 2,368 327,700
2017/10/17 2,445 2,445 2,424 2,434 517,400
2017/10/16 2,450 2,454 2,408 2,440 600,300
2017/10/13 2,420 2,449 2,415 2,449 1,236,200
2017/10/12 2,410 2,418 2,400 2,413 570,600
2017/10/11 2,400 2,420 2,370 2,402 912,700
2017/10/10 2,349 2,356 2,317 2,330 481,300
2017/10/06 2,357 2,372 2,344 2,346 217,700
2017/10/05 2,357 2,388 2,352 2,361 411,700
2017/10/04 2,370 2,378 2,332 2,358 686,700
2017/10/03 2,362 2,370 2,339 2,355 615,700
2017/10/02 2,391 2,396 2,310 2,348 761,700
2017/09/29 2,290 2,382 2,280 2,360 2,145,900
2017/09/28 2,460 2,521 2,411 2,475 703,800
2017/09/27 2,440 2,467 2,407 2,455 947,500
2017/09/26 2,506 2,570 2,462 2,520 464,800
2017/09/25 2,590 2,590 2,518 2,532 130,700
2017/09/22 2,566 2,585 2,544 2,569 87,900
2017/09/21 2,580 2,595 2,559 2,588 148,100
2017/09/20 2,580 2,580 2,529 2,563 167,900
2017/09/19 2,494 2,584 2,474 2,569 231,200
2017/09/15 2,403 2,473 2,394 2,450 157,800
2017/09/14 2,421 2,485 2,411 2,416 204,700
2017/09/13 2,345 2,431 2,345 2,399 274,200
2017/09/12 2,244 2,348 2,236 2,345 273,400
2017/09/11 2,260 2,345 2,165 2,230 462,600
2017/09/08 2,333 2,365 2,332 2,344 153,100
2017/09/07 2,401 2,401 2,355 2,375 180,700
2017/09/06 2,315 2,362 2,310 2,358 140,400
2017/09/05 2,403 2,403 2,323 2,340 196,000
2017/09/04 2,470 2,470 2,394 2,407 202,400
2017/09/01 2,526 2,533 2,469 2,485 195,700
2017/08/31 2,550 2,562 2,462 2,476 284,600
2017/08/30 2,377 2,457 2,373 2,457 242,500
2017/08/29 2,348 2,384 2,328 2,371 118,400
2017/08/28 2,295 2,363 2,295 2,361 143,700
2017/08/25 2,330 2,346 2,290 2,293 100,600
2017/08/24 2,331 2,384 2,276 2,330 114,400
2017/08/23 2,400 2,437 2,347 2,351 186,900
2017/08/22 2,360 2,394 2,342 2,380 104,500
2017/08/21 2,380 2,391 2,332 2,374 216,600
2017/08/18 2,254 2,388 2,250 2,361 535,400
2017/08/17 2,310 2,310 2,257 2,279 73,200
2017/08/16 2,250 2,327 2,250 2,305 192,200
2017/08/15 2,221 2,295 2,216 2,241 250,400
2017/08/14 2,276 2,306 2,183 2,199 236,700
2017/08/10 2,315 2,326 2,238 2,326 520,800
2017/08/09 2,057 2,222 2,048 2,199 834,400
2017/08/08 2,300 2,305 2,273 2,285 186,900
2017/08/07 2,278 2,295 2,240 2,284 155,800
2017/08/04 2,256 2,266 2,225 2,241 119,400
2017/08/03 2,238 2,268 2,217 2,251 130,700
2017/08/02 2,236 2,240 2,192 2,230 111,500
2017/08/01 2,215 2,248 2,191 2,230 208,900
2017/07/31 2,169 2,225 2,169 2,215 194,900
2017/07/28 2,162 2,195 2,124 2,191 455,300
2017/07/27 2,217 2,241 2,164 2,169 272,800
2017/07/26 2,199 2,208 2,173 2,189 222,400
2017/07/25 2,243 2,253 2,190 2,196 199,100
2017/07/24 2,270 2,273 2,227 2,238 218,500
2017/07/21 2,302 2,313 2,273 2,289 131,300
2017/07/20 2,338 2,338 2,299 2,320 150,900
2017/07/19 2,318 2,322 2,259 2,271 323,200
2017/07/18 2,352 2,392 2,340 2,345 157,300
2017/07/14 2,393 2,393 2,335 2,352 221,400
2017/07/13 2,380 2,414 2,360 2,391 140,400
2017/07/12 2,349 2,439 2,328 2,372 383,200
2017/07/11 2,300 2,409 2,227 2,314 783,900
2017/07/10 2,151 2,160 2,125 2,137 96,300
2017/07/07 2,144 2,187 2,144 2,150 56,600
2017/07/06 2,190 2,216 2,161 2,189 137,700
2017/07/05 2,155 2,187 2,141 2,183 98,900
2017/07/04 2,158 2,186 2,141 2,154 92,500
2017/07/03 2,153 2,173 2,108 2,145 182,000
2017/06/30 2,162 2,195 2,159 2,173 125,100
2017/06/29 2,142 2,181 2,142 2,162 57,700
2017/06/28 2,163 2,185 2,131 2,131 110,900
2017/06/27 2,190 2,215 2,186 2,204 143,700
2017/06/26 2,155 2,181 2,145 2,173 90,900
2017/06/23 2,162 2,173 2,152 2,154 65,000
2017/06/22 2,157 2,175 2,156 2,157 87,300
2017/06/21 2,150 2,175 2,138 2,155 120,600
2017/06/20 2,175 2,196 2,175 2,175 104,000
2017/06/19 2,160 2,196 2,150 2,175 82,300
2017/06/16 2,183 2,202 2,144 2,168 200,100
2017/06/15 2,250 2,250 2,157 2,191 169,800
2017/06/14 2,248 2,293 2,238 2,275 202,600
2017/06/13 2,148 2,244 2,137 2,235 353,800
2017/06/12 2,110 2,128 2,105 2,112 70,700
2017/06/09 2,135 2,158 2,112 2,120 122,100
2017/06/08 2,150 2,175 2,124 2,133 190,800
2017/06/07 2,100 2,202 2,084 2,118 252,700
2017/06/06 2,061 2,097 2,059 2,076 162,400
2017/06/05 2,161 2,161 2,050 2,057 216,500
2017/06/02 2,020 2,030 2,003 2,022 132,600
2017/06/01 2,020 2,027 1,994 2,018 118,500
2017/05/31 1,995 2,007 1,981 1,991 98,000
2017/05/30 1,994 2,019 1,980 2,018 94,400
2017/05/29 2,046 2,051 2,003 2,003 100,600
2017/05/26 2,068 2,090 2,052 2,052 99,500
2017/05/25 2,097 2,104 2,072 2,075 75,800
2017/05/24 2,071 2,123 2,071 2,095 145,300
2017/05/23 2,065 2,079 2,047 2,049 98,000
2017/05/22 2,068 2,091 2,060 2,068 61,500
2017/05/19 2,033 2,062 2,022 2,050 151,300
2017/05/18 2,023 2,064 2,019 2,037 158,900
2017/05/17 2,081 2,128 2,081 2,109 104,300
2017/05/16 2,126 2,148 2,087 2,095 111,900
2017/05/15 2,097 2,140 2,097 2,129 151,500
2017/05/12 2,090 2,124 2,090 2,112 146,100
2017/05/11 2,070 2,141 2,069 2,122 203,000
2017/05/10 2,040 2,068 2,031 2,059 211,700
2017/05/09 2,033 2,068 2,010 2,035 262,300
2017/05/08 2,000 2,074 2,000 2,050 220,900
2017/05/02 1,948 1,992 1,948 1,990 138,100
2017/05/01 1,959 1,961 1,934 1,951 62,100
2017/04/28 1,913 1,962 1,912 1,959 115,400
2017/04/27 1,918 1,930 1,910 1,920 140,300
2017/04/26 1,901 1,933 1,901 1,929 209,700
2017/04/25 1,906 1,924 1,893 1,909 141,100
2017/04/24 1,917 1,923 1,879 1,886 111,000
2017/04/21 1,900 1,912 1,882 1,895 93,400
2017/04/20 1,879 1,903 1,865 1,893 130,000
2017/04/19 1,840 1,886 1,836 1,880 175,000
2017/04/18 1,816 1,857 1,816 1,849 79,800
2017/04/17 1,831 1,853 1,795 1,816 145,600
2017/04/14 1,830 1,864 1,815 1,846 201,200
2017/04/13 1,862 1,878 1,815 1,853 189,200
2017/04/12 1,859 1,878 1,853 1,865 99,900
2017/04/11 1,934 1,935 1,871 1,880 195,500
2017/04/10 1,891 1,936 1,891 1,900 224,100
2017/04/07 1,825 1,890 1,822 1,880 249,900
2017/04/06 1,818 1,824 1,791 1,799 75,100
2017/04/05 1,822 1,841 1,806 1,836 76,500
2017/04/04 1,828 1,839 1,810 1,822 139,700
2017/04/03 1,865 1,869 1,827 1,837 171,800
2017/03/31 1,876 1,884 1,841 1,841 117,000
2017/03/30 1,882 1,899 1,875 1,875 47,000
2017/03/29 1,879 1,908 1,879 1,899 83,000
2017/03/28 1,879 1,880 1,867 1,874 116,800
2017/03/27 1,867 1,875 1,857 1,866 69,800
2017/03/24 1,864 1,891 1,860 1,884 68,000
2017/03/23 1,881 1,887 1,854 1,870 109,600
2017/03/22 1,880 1,899 1,862 1,890 120,100
2017/03/21 1,920 1,953 1,919 1,929 91,600
2017/03/17 1,916 1,939 1,911 1,911 160,100
2017/03/16 1,919 1,936 1,904 1,928 122,300
2017/03/15 1,941 1,944 1,922 1,926 93,100
2017/03/14 1,947 1,959 1,929 1,950 86,600
2017/03/13 1,963 1,963 1,940 1,947 92,600
2017/03/10 1,970 1,971 1,954 1,967 151,500
2017/03/09 1,979 1,991 1,967 1,970 121,600
2017/03/08 1,952 1,973 1,923 1,971 126,200
2017/03/07 1,948 1,965 1,928 1,960 115,400
2017/03/06 1,957 1,960 1,940 1,955 128,200
2017/03/03 1,976 2,004 1,960 1,982 191,200
2017/03/02 1,975 2,017 1,975 1,979 203,900
2017/03/01 1,934 1,955 1,923 1,945 246,200
2017/02/28 1,934 1,934 1,894 1,917 402,500
2017/02/27 1,908 1,915 1,831 1,863 401,300
2017/02/24 1,973 1,973 1,931 1,953 174,800
2017/02/23 1,990 2,008 1,980 1,986 196,900
2017/02/22 1,996 2,046 1,974 1,985 245,100
2017/02/21 1,950 1,972 1,949 1,960 92,800
2017/02/20 1,946 1,946 1,922 1,944 89,000
2017/02/17 1,925 1,943 1,890 1,931 279,000
2017/02/16 2,010 2,018 1,935 1,943 374,900
2017/02/15 1,989 2,053 1,971 2,009 363,900
2017/02/14 1,980 1,985 1,931 1,949 217,900
2017/02/13 1,950 1,987 1,950 1,955 167,000
2017/02/10 1,949 1,962 1,923 1,935 122,300
2017/02/09 1,923 1,963 1,902 1,910 231,800
2017/02/08 1,895 1,927 1,883 1,912 166,400
2017/02/07 1,894 1,930 1,894 1,895 122,200
2017/02/06 1,911 1,916 1,882 1,908 112,000
2017/02/03 1,912 1,958 1,902 1,917 365,800
2017/02/02 1,885 1,942 1,883 1,907 312,600
2017/02/01 1,808 1,890 1,802 1,870 251,900
2017/01/31 1,838 1,841 1,807 1,808 224,000
2017/01/30 1,870 1,884 1,850 1,863 187,600
2017/01/27 1,821 1,885 1,821 1,872 315,900
2017/01/26 1,820 1,821 1,791 1,803 148,800
2017/01/25 1,833 1,835 1,800 1,808 119,300
2017/01/24 1,795 1,842 1,790 1,793 167,600
2017/01/23 1,790 1,817 1,785 1,795 172,700
2017/01/20 1,753 1,796 1,753 1,790 185,300
2017/01/19 1,758 1,780 1,746 1,757 96,100
2017/01/18 1,743 1,755 1,710 1,743 127,700
2017/01/17 1,732 1,747 1,716 1,716 117,300
2017/01/16 1,774 1,781 1,728 1,734 73,500
2017/01/13 1,752 1,791 1,740 1,784 161,700
2017/01/12 1,740 1,774 1,731 1,752 134,300
2017/01/11 1,736 1,754 1,731 1,735 86,000
2017/01/10 1,724 1,748 1,704 1,712 185,700
2017/01/06 1,731 1,750 1,715 1,726 124,500
2017/01/05 1,780 1,786 1,744 1,747 110,000
2017/01/04 1,706 1,772 1,706 1,768 304,100

このページの先頭へ