ツナググループ・ホールディングス(6551)の株価時系列情報
ツナググループ・ホールディングス(6551)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 |
|---|---|---|---|---|---|
| 2024/05/02 | 662 | 666 | 648 | 651 | 19,500 |
| 2024/05/01 | 654 | 666 | 649 | 665 | 29,700 |
| 2024/04/30 | 675 | 677 | 654 | 654 | 42,600 |
| 2024/04/26 | 676 | 686 | 667 | 672 | 70,700 |
| 2024/04/25 | 690 | 690 | 674 | 682 | 37,700 |
| 2024/04/24 | 675 | 683 | 668 | 683 | 55,400 |
| 2024/04/23 | 635 | 651 | 635 | 646 | 28,200 |
| 2024/04/22 | 626 | 634 | 623 | 634 | 23,600 |
| 2024/04/19 | 628 | 633 | 605 | 616 | 63,100 |
| 2024/04/18 | 631 | 642 | 621 | 638 | 73,500 |
| 2024/04/17 | 668 | 668 | 636 | 636 | 71,200 |
| 2024/04/16 | 686 | 686 | 673 | 673 | 41,700 |
| 2024/04/15 | 704 | 709 | 693 | 693 | 34,700 |
| 2024/04/12 | 711 | 717 | 703 | 708 | 14,200 |
| 2024/04/11 | 716 | 716 | 709 | 711 | 8,800 |
| 2024/04/10 | 723 | 728 | 718 | 720 | 20,300 |
| 2024/04/09 | 712 | 723 | 712 | 723 | 14,600 |
| 2024/04/08 | 715 | 717 | 702 | 708 | 20,300 |
| 2024/04/05 | 700 | 709 | 699 | 705 | 19,800 |
| 2024/04/04 | 716 | 716 | 701 | 702 | 36,200 |
| 2024/04/03 | 709 | 725 | 706 | 715 | 26,800 |
| 2024/04/02 | 737 | 738 | 716 | 721 | 50,600 |
| 2024/04/01 | 756 | 757 | 732 | 737 | 56,800 |
| 2024/03/29 | 753 | 764 | 751 | 755 | 21,100 |
| 2024/03/28 | 750 | 767 | 750 | 758 | 35,700 |
| 2024/03/27 | 762 | 767 | 750 | 750 | 61,900 |
| 2024/03/26 | 747 | 773 | 747 | 761 | 114,700 |
| 2024/03/25 | 733 | 738 | 721 | 732 | 103,200 |
| 2024/03/22 | 722 | 722 | 693 | 718 | 78,900 |
| 2024/03/21 | 700 | 715 | 693 | 711 | 95,400 |
| 2024/03/19 | 678 | 691 | 666 | 687 | 57,900 |
| 2024/03/18 | 665 | 686 | 665 | 684 | 38,000 |
| 2024/03/15 | 681 | 681 | 658 | 661 | 70,000 |
| 2024/03/14 | 676 | 697 | 675 | 696 | 38,800 |
| 2024/03/13 | 683 | 688 | 666 | 673 | 53,000 |
| 2024/03/12 | 675 | 689 | 663 | 683 | 58,600 |
| 2024/03/11 | 692 | 698 | 666 | 685 | 101,800 |
| 2024/03/08 | 714 | 722 | 704 | 704 | 58,700 |
| 2024/03/07 | 745 | 745 | 721 | 726 | 46,200 |
| 2024/03/06 | 714 | 744 | 704 | 740 | 37,400 |
| 2024/03/05 | 717 | 723 | 701 | 714 | 80,600 |
| 2024/03/04 | 770 | 770 | 723 | 725 | 127,100 |
| 2024/03/01 | 787 | 795 | 771 | 778 | 118,100 |
| 2024/02/29 | 817 | 817 | 793 | 793 | 39,300 |
| 2024/02/28 | 795 | 816 | 793 | 812 | 70,300 |
| 2024/02/27 | 815 | 815 | 792 | 799 | 62,200 |
| 2024/02/26 | 802 | 816 | 783 | 810 | 66,900 |
| 2024/02/22 | 812 | 820 | 798 | 805 | 49,900 |
| 2024/02/21 | 804 | 821 | 797 | 806 | 49,900 |
| 2024/02/20 | 804 | 821 | 782 | 810 | 88,400 |
| 2024/02/19 | 812 | 813 | 780 | 808 | 138,700 |
| 2024/02/16 | 853 | 854 | 803 | 824 | 173,800 |
| 2024/02/15 | 872 | 900 | 860 | 860 | 149,900 |
| 2024/02/14 | 885 | 885 | 837 | 842 | 161,700 |
| 2024/02/13 | 896 | 905 | 877 | 900 | 47,900 |
| 2024/02/09 | 888 | 897 | 880 | 890 | 39,500 |
| 2024/02/08 | 874 | 895 | 864 | 889 | 63,200 |
| 2024/02/07 | 862 | 868 | 846 | 868 | 29,700 |
| 2024/02/06 | 867 | 882 | 860 | 864 | 25,900 |
| 2024/02/05 | 871 | 878 | 854 | 870 | 32,700 |
| 2024/02/02 | 873 | 873 | 856 | 861 | 15,300 |
| 2024/02/01 | 869 | 875 | 853 | 866 | 29,300 |
| 2024/01/31 | 880 | 880 | 844 | 877 | 61,000 |
| 2024/01/30 | 873 | 889 | 858 | 878 | 83,400 |
| 2024/01/29 | 900 | 900 | 872 | 875 | 43,900 |
| 2024/01/26 | 880 | 932 | 864 | 898 | 140,100 |
| 2024/01/25 | 858 | 884 | 850 | 880 | 63,100 |
| 2024/01/24 | 832 | 854 | 828 | 849 | 38,800 |
| 2024/01/23 | 844 | 853 | 830 | 837 | 23,200 |
| 2024/01/22 | 828 | 841 | 826 | 836 | 29,100 |
| 2024/01/19 | 830 | 840 | 826 | 828 | 24,400 |
| 2024/01/18 | 822 | 833 | 818 | 830 | 29,800 |
| 2024/01/17 | 820 | 846 | 817 | 831 | 43,700 |
| 2024/01/16 | 852 | 852 | 824 | 826 | 57,700 |
| 2024/01/15 | 850 | 860 | 837 | 851 | 55,900 |
| 2024/01/12 | 878 | 878 | 830 | 851 | 106,100 |
| 2024/01/11 | 886 | 887 | 865 | 883 | 41,400 |
| 2024/01/10 | 909 | 909 | 876 | 878 | 41,100 |
| 2024/01/09 | 894 | 909 | 888 | 901 | 38,400 |
| 2024/01/05 | 932 | 932 | 878 | 889 | 61,500 |
| 2024/01/04 | 860 | 930 | 858 | 924 | 69,600 |