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
2018/12/28 1,619 1,637 1,606 1,621 90,400
2018/12/27 1,596 1,639 1,581 1,627 241,400
2018/12/26 1,571 1,576 1,517 1,537 276,000
2018/12/25 1,512 1,590 1,492 1,555 374,100
2018/12/21 1,642 1,668 1,613 1,618 276,300
2018/12/20 1,667 1,689 1,642 1,652 252,400
2018/12/19 1,680 1,713 1,660 1,686 182,400
2018/12/18 1,695 1,705 1,675 1,677 228,500
2018/12/17 1,711 1,747 1,707 1,707 168,500
2018/12/14 1,776 1,798 1,708 1,712 392,800
2018/12/13 1,746 1,822 1,738 1,773 426,400
2018/12/12 1,730 1,773 1,714 1,725 427,400
2018/12/11 1,786 1,787 1,714 1,741 279,000
2018/12/10 1,800 1,812 1,778 1,802 160,900
2018/12/07 1,835 1,871 1,820 1,842 110,200
2018/12/06 1,926 1,926 1,834 1,848 241,700
2018/12/05 1,921 1,961 1,921 1,938 157,100
2018/12/04 1,990 1,998 1,960 1,961 113,200
2018/12/03 1,965 2,011 1,953 2,002 193,300
2018/11/30 1,930 1,943 1,906 1,933 156,500
2018/11/29 1,943 1,960 1,917 1,917 135,900
2018/11/28 1,887 1,918 1,868 1,905 187,200
2018/11/27 1,842 1,880 1,816 1,857 200,700
2018/11/26 1,800 1,835 1,754 1,816 342,600
2018/11/22 1,812 1,816 1,782 1,806 129,900
2018/11/21 1,797 1,827 1,780 1,812 135,000
2018/11/20 1,810 1,836 1,801 1,824 111,300
2018/11/19 1,795 1,832 1,758 1,815 202,500
2018/11/16 1,788 1,853 1,788 1,825 216,800
2018/11/15 1,801 1,873 1,722 1,785 631,300
2018/11/14 1,928 1,961 1,917 1,931 239,500
2018/11/13 1,940 1,973 1,882 1,949 278,900
2018/11/12 2,010 2,029 1,962 1,971 269,400
2018/11/09 2,034 2,070 2,018 2,027 137,400
2018/11/08 2,074 2,074 2,039 2,039 115,000
2018/11/07 2,071 2,076 2,018 2,024 195,800
2018/11/06 2,047 2,053 2,030 2,040 81,000
2018/11/05 2,019 2,062 2,003 2,037 137,000
2018/11/02 2,000 2,051 1,955 2,050 571,600
2018/11/01 2,073 2,098 1,984 1,991 332,600
2018/10/31 2,050 2,089 2,032 2,080 153,400
2018/10/30 1,953 2,007 1,950 1,994 245,900
2018/10/29 2,008 2,030 1,960 1,965 204,200
2018/10/26 2,023 2,033 1,990 1,999 216,100
2018/10/25 2,017 2,040 1,996 2,003 112,600
2018/10/24 2,122 2,124 2,066 2,088 104,100
2018/10/23 2,131 2,131 2,054 2,077 113,600
2018/10/22 2,129 2,153 2,126 2,148 111,300
2018/10/19 2,148 2,155 2,130 2,143 76,300
2018/10/18 2,216 2,221 2,193 2,197 120,500
2018/10/17 2,163 2,226 2,150 2,208 121,700
2018/10/16 2,150 2,169 2,130 2,161 145,500
2018/10/15 2,168 2,188 2,152 2,164 86,600
2018/10/12 2,165 2,190 2,148 2,189 190,400
2018/10/11 2,144 2,189 2,121 2,180 212,800
2018/10/10 2,295 2,300 2,252 2,281 82,500
2018/10/09 2,350 2,351 2,269 2,271 192,200
2018/10/05 2,351 2,405 2,345 2,385 316,500
2018/10/04 2,345 2,356 2,330 2,350 164,100
2018/10/03 2,348 2,368 2,304 2,304 95,600
2018/10/02 2,351 2,373 2,330 2,342 177,100
2018/10/01 2,340 2,386 2,327 2,374 171,000
2018/09/28 2,370 2,400 2,320 2,341 364,400
2018/09/27 2,280 2,353 2,256 2,320 403,500
2018/09/26 2,254 2,318 2,240 2,314 221,600
2018/09/25 2,300 2,302 2,221 2,253 366,300
2018/09/21 2,240 2,300 2,229 2,300 340,300
2018/09/20 2,215 2,241 2,202 2,226 359,200
2018/09/19 2,060 2,217 2,060 2,185 632,200
2018/09/18 2,011 2,023 1,993 2,004 581,700
2018/09/14 2,051 2,063 2,031 2,050 283,500
2018/09/13 2,030 2,063 2,026 2,032 122,000
2018/09/12 2,064 2,108 2,004 2,024 190,400
2018/09/11 2,085 2,085 2,046 2,062 267,800
2018/09/10 2,095 2,124 2,093 2,094 247,900
2018/09/07 2,129 2,129 2,072 2,092 261,500
2018/09/06 2,192 2,196 2,127 2,151 271,400
2018/09/05 2,226 2,228 2,187 2,202 177,900
2018/09/04 2,192 2,241 2,182 2,234 243,000
2018/09/03 2,240 2,241 2,192 2,192 333,400
2018/08/31 2,247 2,300 2,244 2,269 288,200
2018/08/30 2,250 2,290 2,224 2,276 385,200
2018/08/29 2,234 2,274 2,228 2,239 304,300
2018/08/28 2,277 2,290 2,190 2,250 460,600
2018/08/27 2,302 2,325 2,273 2,293 231,700
2018/08/24 2,265 2,274 2,216 2,260 358,300
2018/08/23 2,286 2,303 2,267 2,288 223,300
2018/08/22 2,287 2,320 2,287 2,302 326,300
2018/08/21 2,309 2,334 2,280 2,286 222,700
2018/08/20 2,385 2,385 2,318 2,340 134,000
2018/08/17 2,331 2,362 2,310 2,355 142,100
2018/08/16 2,267 2,359 2,262 2,309 196,700
2018/08/15 2,341 2,350 2,271 2,303 226,400
2018/08/14 2,322 2,420 2,300 2,353 710,700
2018/08/13 2,480 2,480 2,235 2,272 722,100
2018/08/10 2,620 2,620 2,547 2,575 217,600
2018/08/09 2,515 2,644 2,515 2,631 247,300
2018/08/08 2,531 2,587 2,518 2,526 175,800
2018/08/07 2,511 2,530 2,476 2,519 329,100
2018/08/06 2,554 2,558 2,505 2,514 140,500
2018/08/03 2,563 2,570 2,527 2,554 93,900
2018/08/02 2,627 2,629 2,553 2,557 239,500
2018/08/01 2,660 2,669 2,621 2,632 169,400
2018/07/31 2,625 2,675 2,616 2,641 262,800
2018/07/30 2,665 2,675 2,618 2,624 957,200
2018/07/27 2,624 2,660 2,597 2,657 412,200
2018/07/26 2,607 2,626 2,570 2,588 259,000
2018/07/25 2,568 2,607 2,550 2,576 397,100
2018/07/24 2,595 2,617 2,539 2,550 346,300
2018/07/23 2,575 2,635 2,557 2,590 137,000
2018/07/20 2,605 2,646 2,584 2,602 104,500
2018/07/19 2,648 2,660 2,611 2,633 153,800
2018/07/18 2,609 2,652 2,600 2,638 160,800
2018/07/17 2,579 2,614 2,542 2,584 200,800
2018/07/13 2,550 2,569 2,538 2,552 129,800
2018/07/12 2,567 2,584 2,510 2,520 263,200
2018/07/11 2,570 2,637 2,555 2,605 299,900
2018/07/10 2,501 2,643 2,501 2,620 510,800
2018/07/09 2,568 2,585 2,515 2,524 345,300
2018/07/06 2,475 2,577 2,471 2,568 220,100
2018/07/05 2,487 2,494 2,455 2,480 184,300
2018/07/04 2,500 2,527 2,481 2,500 271,900
2018/07/03 2,525 2,569 2,489 2,545 298,800
2018/07/02 2,586 2,629 2,545 2,555 262,000
2018/06/29 2,640 2,640 2,575 2,611 227,500
2018/06/28 2,675 2,675 2,618 2,639 148,800
2018/06/27 2,656 2,692 2,645 2,675 317,000
2018/06/26 2,650 2,700 2,620 2,685 280,900
2018/06/25 2,680 2,708 2,639 2,671 368,800
2018/06/22 2,605 2,713 2,575 2,678 613,900
2018/06/21 2,608 2,686 2,578 2,666 318,000
2018/06/20 2,550 2,630 2,513 2,620 376,200
2018/06/19 2,585 2,636 2,557 2,577 324,500
2018/06/18 2,633 2,646 2,521 2,579 367,900
2018/06/15 2,645 2,710 2,645 2,656 342,700
2018/06/14 2,720 2,722 2,638 2,638 355,700
2018/06/13 2,735 2,765 2,732 2,741 378,000
2018/06/12 2,774 2,774 2,721 2,738 180,500
2018/06/11 2,713 2,747 2,688 2,732 196,300
2018/06/08 2,709 2,769 2,697 2,748 360,700
2018/06/07 2,719 2,723 2,673 2,693 260,700
2018/06/06 2,695 2,734 2,661 2,699 462,600
2018/06/05 2,811 2,823 2,625 2,655 832,700
2018/06/04 2,800 2,882 2,769 2,881 301,500
2018/06/01 2,702 2,778 2,694 2,762 318,000
2018/05/31 2,653 2,759 2,621 2,722 563,500
2018/05/30 2,675 2,695 2,557 2,603 451,000
2018/05/29 2,689 2,752 2,596 2,749 532,000
2018/05/28 2,785 2,789 2,683 2,698 280,400
2018/05/25 2,850 2,850 2,723 2,752 335,100
2018/05/24 2,916 2,937 2,814 2,873 365,200
2018/05/23 2,826 2,904 2,826 2,889 348,900
2018/05/22 2,893 2,914 2,830 2,839 158,400
2018/05/21 2,889 2,910 2,860 2,892 285,000
2018/05/18 2,862 2,960 2,838 2,889 524,200
2018/05/17 2,750 2,831 2,721 2,828 601,500
2018/05/16 2,675 2,794 2,611 2,731 1,126,200
2018/05/15 2,648 2,673 2,611 2,625 293,300
2018/05/14 2,618 2,640 2,612 2,640 209,900
2018/05/11 2,594 2,618 2,573 2,615 150,800
2018/05/10 2,570 2,590 2,540 2,583 136,200
2018/05/09 2,604 2,605 2,557 2,573 142,800
2018/05/08 2,618 2,618 2,573 2,578 158,400
2018/05/07 2,590 2,620 2,541 2,618 336,900
2018/05/02 2,602 2,612 2,582 2,588 121,300
2018/05/01 2,575 2,616 2,558 2,601 203,100
2018/04/27 2,597 2,622 2,572 2,586 222,600
2018/04/26 2,621 2,621 2,572 2,580 193,800
2018/04/25 2,632 2,632 2,590 2,608 159,000
2018/04/24 2,610 2,655 2,610 2,632 333,200
2018/04/23 2,588 2,604 2,578 2,594 171,200
2018/04/20 2,536 2,582 2,535 2,570 144,000
2018/04/19 2,535 2,595 2,531 2,562 192,000
2018/04/18 2,500 2,540 2,483 2,529 472,100
2018/04/17 2,585 2,594 2,513 2,546 429,900
2018/04/16 2,682 2,687 2,571 2,585 302,300
2018/04/13 2,622 2,742 2,620 2,698 328,900
2018/04/12 2,649 2,675 2,609 2,658 174,300
2018/04/11 2,680 2,699 2,646 2,649 134,700
2018/04/10 2,621 2,681 2,617 2,670 229,300
2018/04/09 2,621 2,661 2,616 2,639 178,200
2018/04/06 2,653 2,663 2,614 2,637 371,900
2018/04/05 2,667 2,675 2,611 2,657 302,100
2018/04/04 2,674 2,677 2,622 2,654 351,400
2018/04/03 2,660 2,689 2,646 2,686 277,500
2018/04/02 2,730 2,748 2,697 2,710 193,200
2018/03/30 2,740 2,769 2,714 2,756 162,900
2018/03/29 2,762 2,775 2,679 2,710 172,400
2018/03/28 2,618 2,700 2,618 2,697 286,300
2018/03/27 2,671 2,675 2,615 2,651 526,700
2018/03/26 2,633 2,644 2,563 2,643 584,600
2018/03/23 2,690 2,700 2,652 2,662 381,300
2018/03/22 2,818 2,821 2,754 2,773 354,600
2018/03/20 2,766 2,823 2,733 2,818 366,600
2018/03/19 2,870 2,885 2,792 2,806 421,100
2018/03/16 2,911 2,924 2,886 2,910 249,100
2018/03/15 2,923 2,958 2,906 2,923 285,400
2018/03/14 2,955 2,992 2,931 2,973 151,800
2018/03/13 3,000 3,015 2,955 3,010 212,800
2018/03/12 3,010 3,025 2,954 2,997 222,500
2018/03/09 3,015 3,020 2,922 2,970 347,000
2018/03/08 3,055 3,055 2,953 3,030 190,500
2018/03/07 3,015 3,065 2,968 3,020 244,100
2018/03/06 3,010 3,080 2,993 3,040 545,000
2018/03/05 2,992 3,020 2,911 2,948 528,500
2018/03/02 2,900 2,917 2,808 2,891 666,700
2018/03/01 3,045 3,060 2,928 2,964 1,132,100
2018/02/28 3,180 3,190 3,115 3,125 353,500
2018/02/27 3,225 3,240 3,210 3,230 289,900
2018/02/26 3,165 3,220 3,150 3,210 398,700
2018/02/23 3,105 3,150 3,085 3,140 307,700
2018/02/22 3,050 3,125 3,050 3,090 369,000
2018/02/21 3,095 3,105 3,060 3,070 240,600
2018/02/20 3,065 3,095 3,035 3,085 287,800
2018/02/19 3,035 3,060 2,997 3,050 228,100
2018/02/16 2,926 2,995 2,925 2,988 595,000
2018/02/15 2,870 2,921 2,825 2,891 439,300
2018/02/14 2,900 2,925 2,761 2,819 465,000
2018/02/13 2,995 2,995 2,916 2,916 268,000
2018/02/09 2,881 2,995 2,880 2,959 484,700
2018/02/08 2,910 2,978 2,875 2,958 379,700
2018/02/07 3,175 3,175 2,915 2,915 336,400
2018/02/06 2,920 2,957 2,853 2,907 852,200
2018/02/05 3,080 3,090 3,045 3,055 464,000
2018/02/02 3,090 3,160 3,090 3,145 166,500
2018/02/01 3,120 3,140 3,080 3,115 311,900
2018/01/31 3,110 3,145 3,100 3,105 317,500
2018/01/30 3,145 3,160 3,120 3,140 436,300
2018/01/29 3,155 3,210 3,145 3,165 409,100
2018/01/26 3,110 3,125 3,085 3,115 232,500
2018/01/25 3,090 3,115 3,060 3,095 281,400
2018/01/24 3,110 3,150 3,055 3,090 403,000
2018/01/23 3,070 3,120 3,065 3,110 568,300
2018/01/22 2,984 3,060 2,984 3,015 559,200
2018/01/19 2,930 2,960 2,917 2,956 282,700
2018/01/18 2,890 2,942 2,890 2,928 568,000
2018/01/17 2,827 2,871 2,801 2,855 425,300
2018/01/16 2,803 2,825 2,770 2,817 249,300
2018/01/15 2,825 2,839 2,797 2,829 203,000
2018/01/12 2,790 2,817 2,780 2,803 403,500
2018/01/11 2,756 2,786 2,724 2,772 252,200
2018/01/10 2,833 2,866 2,796 2,803 397,000
2018/01/09 2,791 2,838 2,788 2,832 569,800
2018/01/05 2,747 2,794 2,739 2,778 581,200
2018/01/04 2,700 2,726 2,688 2,725 542,000

このページの先頭へ