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
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
2023/06/23 823 828 806 809 1,822,900
2023/06/22 828 832 822 822 1,063,800
2023/06/21 826 831 820 831 1,204,800
2023/06/20 844 848 825 829 1,806,700
2023/06/19 830 850 824 840 3,072,000
2023/06/16 892 897 884 891 733,800
2023/06/15 895 899 887 888 956,200
2023/06/14 881 895 881 891 1,223,700
2023/06/13 859 877 858 871 868,100
2023/06/12 844 855 839 852 960,800
2023/06/09 835 837 830 834 864,700
2023/06/08 846 850 830 834 1,048,400
2023/06/07 860 861 842 842 1,454,200
2023/06/06 854 860 847 860 858,000
2023/06/05 859 863 853 860 676,700
2023/06/02 829 841 824 839 822,000
2023/06/01 831 836 822 825 1,037,000
2023/05/31 864 866 837 842 1,557,300
2023/05/30 886 889 871 876 951,500
2023/05/29 888 897 880 889 994,500
2023/05/26 902 905 875 876 1,488,100
2023/05/25 904 910 899 903 782,600
2023/05/24 917 920 901 910 1,632,600
2023/05/23 946 948 931 934 465,600
2023/05/22 926 947 926 941 480,700
2023/05/19 929 933 920 922 551,400
2023/05/18 950 951 918 921 1,034,400
2023/05/17 932 952 927 945 506,700
2023/05/16 948 949 918 932 761,200
2023/05/15 919 942 912 933 1,651,000
2023/05/12 972 980 966 972 531,300
2023/05/11 988 991 971 973 481,000
2023/05/10 1,000 1,000 982 989 537,800
2023/05/09 993 1,007 992 1,004 387,200
2023/05/08 995 997 983 991 470,400
2023/05/02 975 985 967 985 400,700
2023/05/01 955 973 953 966 703,300
2023/04/28 945 947 935 944 313,400
2023/04/27 919 935 918 935 303,200
2023/04/26 928 929 914 920 616,300
2023/04/25 952 955 936 936 274,700
2023/04/24 943 950 939 945 467,500
2023/04/21 949 951 933 939 570,100
2023/04/20 957 969 957 964 299,700
2023/04/19 958 970 958 967 246,200
2023/04/18 973 975 955 959 446,100
2023/04/17 957 962 952 960 296,300
2023/04/14 963 965 948 955 397,500
2023/04/13 948 955 944 954 338,300
2023/04/12 949 959 947 956 389,800
2023/04/11 948 952 939 940 225,600
2023/04/10 939 945 930 934 327,500
2023/04/07 936 942 925 928 329,300
2023/04/06 934 940 923 932 433,500
2023/04/05 956 958 937 938 578,500
2023/04/04 960 981 955 968 612,900
2023/04/03 968 971 953 962 533,300
2023/03/31 942 960 940 955 532,100
2023/03/30 932 954 931 935 447,700
2023/03/29 926 944 919 944 422,700
2023/03/28 921 943 908 926 708,700
2023/03/27 935 958 923 957 625,900
2023/03/24 925 930 916 920 294,700
2023/03/23 894 937 893 935 450,200
2023/03/22 925 925 902 902 404,200
2023/03/20 896 910 887 899 622,400
2023/03/17 940 942 905 908 717,900
2023/03/16 916 939 904 925 729,000
2023/03/15 955 970 939 961 528,500
2023/03/14 964 967 933 938 986,300
2023/03/13 996 1,004 970 987 1,070,700
2023/03/10 1,023 1,031 1,006 1,015 687,600
2023/03/09 1,040 1,052 1,031 1,048 540,200
2023/03/08 1,006 1,056 993 1,051 846,700
2023/03/07 1,050 1,062 1,023 1,035 1,128,000
2023/03/06 1,136 1,170 1,047 1,056 2,691,600
2023/03/03 1,090 1,116 1,084 1,084 589,700
2023/03/02 1,092 1,094 1,072 1,082 456,100
2023/03/01 1,082 1,098 1,060 1,092 679,500
2023/02/28 1,048 1,126 1,035 1,095 1,387,700
2023/02/27 1,011 1,040 1,007 1,039 935,000
2023/02/24 955 1,006 950 1,006 1,163,000
2023/02/22 946 969 938 969 2,161,600
2023/02/21 1,065 1,087 938 949 4,513,100
2023/02/20 1,075 1,096 1,063 1,087 450,100
2023/02/17 1,024 1,082 1,017 1,069 422,400
2023/02/16 1,033 1,054 1,025 1,044 382,700
2023/02/15 1,010 1,045 1,004 1,034 2,005,000
2023/02/14 955 957 917 932 736,600
2023/02/13 978 978 941 947 738,100
2023/02/10 1,003 1,026 986 990 675,400
2023/02/09 1,052 1,064 996 1,015 1,197,100
2023/02/08 1,177 1,189 1,155 1,168 203,900
2023/02/07 1,159 1,177 1,146 1,175 218,800
2023/02/06 1,141 1,163 1,133 1,154 221,900
2023/02/03 1,081 1,123 1,077 1,119 176,200
2023/02/02 1,114 1,115 1,090 1,098 195,100
2023/02/01 1,140 1,145 1,120 1,123 142,900
2023/01/31 1,117 1,134 1,110 1,131 145,200
2023/01/30 1,118 1,156 1,118 1,127 270,100
2023/01/27 1,121 1,128 1,108 1,118 105,500
2023/01/26 1,127 1,131 1,107 1,116 99,400
2023/01/25 1,118 1,127 1,107 1,124 140,300
2023/01/24 1,114 1,118 1,106 1,113 142,300
2023/01/23 1,090 1,100 1,077 1,100 172,100
2023/01/20 1,063 1,085 1,051 1,085 160,700
2023/01/19 1,067 1,070 1,051 1,063 113,700
2023/01/18 1,056 1,077 1,046 1,069 153,300
2023/01/17 1,043 1,055 1,038 1,052 112,700
2023/01/16 1,032 1,048 1,027 1,036 142,800
2023/01/13 1,045 1,051 1,031 1,036 118,700
2023/01/12 1,036 1,068 1,035 1,055 228,600
2023/01/11 1,030 1,042 1,028 1,028 102,100
2023/01/10 1,028 1,028 1,006 1,025 118,800
2023/01/06 1,004 1,029 1,003 1,019 199,400
2023/01/05 978 1,006 974 1,003 183,900
2023/01/04 1,014 1,023 979 979 267,800

このページの先頭へ