ツカダ・グローバルホールディング(2418)の株価時系列情報
ツカダ・グローバルホールディング(2418)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 570 | 570 | 555 | 555 | 201,800 |
| 2025/06/12 | 578 | 582 | 570 | 571 | 83,700 |
| 2025/06/11 | 573 | 581 | 572 | 578 | 83,400 |
| 2025/06/10 | 579 | 579 | 573 | 573 | 49,400 |
| 2025/06/09 | 584 | 586 | 573 | 579 | 80,800 |
| 2025/06/06 | 578 | 589 | 576 | 579 | 161,000 |
| 2025/06/05 | 585 | 591 | 577 | 579 | 133,200 |
| 2025/06/04 | 583 | 585 | 580 | 585 | 73,700 |
| 2025/06/03 | 591 | 591 | 580 | 581 | 64,000 |
| 2025/06/02 | 590 | 591 | 580 | 590 | 91,400 |
| 2025/05/30 | 591 | 598 | 589 | 590 | 85,900 |
| 2025/05/29 | 598 | 602 | 591 | 593 | 109,700 |
| 2025/05/28 | 607 | 612 | 601 | 604 | 108,200 |
| 2025/05/27 | 583 | 608 | 583 | 597 | 172,300 |
| 2025/05/26 | 585 | 589 | 579 | 581 | 78,600 |
| 2025/05/23 | 580 | 587 | 576 | 584 | 84,500 |
| 2025/05/22 | 589 | 592 | 576 | 576 | 169,700 |
| 2025/05/21 | 617 | 619 | 593 | 593 | 184,500 |
| 2025/05/20 | 631 | 636 | 610 | 614 | 276,800 |
| 2025/05/19 | 592 | 614 | 589 | 611 | 280,900 |
| 2025/05/16 | 587 | 602 | 584 | 592 | 147,100 |
| 2025/05/15 | 600 | 603 | 588 | 592 | 112,800 |
| 2025/05/14 | 601 | 616 | 590 | 602 | 240,900 |
| 2025/05/13 | 585 | 607 | 584 | 597 | 317,200 |
| 2025/05/12 | 568 | 595 | 567 | 575 | 697,200 |
| 2025/05/09 | 555 | 559 | 549 | 554 | 279,700 |
| 2025/05/08 | 548 | 552 | 543 | 548 | 152,700 |
| 2025/05/07 | 537 | 554 | 535 | 550 | 269,600 |
| 2025/05/02 | 523 | 537 | 521 | 534 | 169,300 |
| 2025/05/01 | 531 | 532 | 523 | 523 | 97,100 |
| 2025/04/30 | 534 | 536 | 520 | 532 | 196,100 |
| 2025/04/28 | 537 | 542 | 535 | 537 | 101,500 |
| 2025/04/25 | 531 | 536 | 527 | 533 | 101,100 |
| 2025/04/24 | 532 | 535 | 525 | 530 | 92,400 |
| 2025/04/23 | 535 | 535 | 525 | 528 | 116,100 |
| 2025/04/22 | 529 | 533 | 522 | 528 | 105,000 |
| 2025/04/21 | 537 | 538 | 529 | 531 | 113,300 |
| 2025/04/18 | 537 | 539 | 534 | 537 | 84,500 |
| 2025/04/17 | 534 | 542 | 531 | 536 | 105,900 |
| 2025/04/16 | 539 | 543 | 526 | 530 | 78,800 |
| 2025/04/15 | 543 | 544 | 537 | 540 | 98,000 |
| 2025/04/14 | 546 | 548 | 538 | 539 | 113,300 |
| 2025/04/11 | 524 | 541 | 512 | 538 | 213,200 |
| 2025/04/10 | 550 | 550 | 537 | 543 | 300,100 |
| 2025/04/09 | 508 | 508 | 493 | 504 | 369,700 |
| 2025/04/08 | 514 | 532 | 514 | 526 | 387,000 |
| 2025/04/07 | 473 | 500 | 473 | 480 | 876,000 |
| 2025/04/04 | 553 | 557 | 521 | 537 | 632,600 |
| 2025/04/03 | 560 | 584 | 557 | 573 | 432,200 |
| 2025/04/02 | 591 | 600 | 578 | 588 | 176,000 |
| 2025/04/01 | 607 | 609 | 588 | 592 | 183,300 |
| 2025/03/31 | 601 | 605 | 578 | 598 | 350,700 |
| 2025/03/28 | 591 | 621 | 591 | 616 | 347,300 |
| 2025/03/27 | 599 | 601 | 591 | 597 | 192,400 |
| 2025/03/26 | 602 | 607 | 598 | 603 | 143,600 |
| 2025/03/25 | 612 | 614 | 598 | 601 | 168,200 |
| 2025/03/24 | 613 | 616 | 598 | 607 | 323,600 |
| 2025/03/21 | 601 | 608 | 596 | 597 | 156,300 |
| 2025/03/19 | 587 | 606 | 587 | 594 | 231,700 |
| 2025/03/18 | 590 | 607 | 579 | 587 | 337,500 |
| 2025/03/17 | 574 | 585 | 574 | 582 | 141,100 |
| 2025/03/14 | 572 | 572 | 558 | 571 | 170,800 |
| 2025/03/13 | 566 | 579 | 566 | 572 | 111,200 |
| 2025/03/12 | 569 | 574 | 564 | 565 | 77,300 |
| 2025/03/11 | 555 | 567 | 551 | 566 | 252,300 |
| 2025/03/10 | 569 | 569 | 558 | 562 | 100,100 |
| 2025/03/07 | 567 | 575 | 561 | 567 | 147,100 |
| 2025/03/06 | 565 | 573 | 564 | 567 | 199,500 |
| 2025/03/05 | 567 | 578 | 561 | 563 | 130,100 |
| 2025/03/04 | 569 | 571 | 557 | 571 | 162,500 |
| 2025/03/03 | 594 | 600 | 572 | 577 | 484,200 |
| 2025/02/28 | 562 | 564 | 544 | 564 | 374,800 |
| 2025/02/27 | 562 | 574 | 562 | 569 | 225,800 |
| 2025/02/26 | 557 | 561 | 548 | 559 | 156,800 |
| 2025/02/25 | 555 | 569 | 554 | 557 | 170,600 |
| 2025/02/21 | 571 | 572 | 551 | 559 | 254,300 |
| 2025/02/20 | 577 | 587 | 577 | 582 | 225,800 |
| 2025/02/19 | 571 | 578 | 563 | 576 | 286,100 |
| 2025/02/18 | 572 | 596 | 564 | 571 | 806,500 |
| 2025/02/17 | 528 | 578 | 527 | 573 | 642,000 |
| 2025/02/14 | 545 | 548 | 512 | 523 | 669,800 |
| 2025/02/13 | 504 | 552 | 501 | 542 | 1,588,300 |
| 2025/02/12 | 472 | 480 | 469 | 472 | 286,500 |
| 2025/02/10 | 460 | 467 | 460 | 466 | 152,900 |
| 2025/02/07 | 460 | 462 | 457 | 457 | 62,400 |
| 2025/02/06 | 456 | 461 | 456 | 460 | 71,900 |
| 2025/02/05 | 463 | 465 | 456 | 458 | 81,800 |
| 2025/02/04 | 461 | 464 | 459 | 462 | 145,400 |
| 2025/02/03 | 459 | 462 | 456 | 460 | 171,800 |
| 2025/01/31 | 459 | 463 | 455 | 460 | 135,600 |
| 2025/01/30 | 455 | 461 | 449 | 455 | 418,700 |
| 2025/01/29 | 460 | 462 | 455 | 455 | 109,600 |
| 2025/01/28 | 460 | 464 | 455 | 461 | 275,000 |
| 2025/01/27 | 440 | 465 | 438 | 461 | 386,000 |
| 2025/01/24 | 431 | 434 | 429 | 434 | 70,700 |
| 2025/01/23 | 430 | 433 | 427 | 432 | 70,800 |
| 2025/01/22 | 430 | 436 | 426 | 433 | 80,100 |
| 2025/01/21 | 430 | 434 | 426 | 428 | 69,200 |
| 2025/01/20 | 422 | 431 | 422 | 430 | 63,400 |
| 2025/01/17 | 421 | 424 | 419 | 420 | 57,300 |
| 2025/01/16 | 427 | 430 | 416 | 423 | 173,900 |
| 2025/01/15 | 430 | 433 | 427 | 427 | 74,200 |
| 2025/01/14 | 433 | 433 | 426 | 430 | 116,100 |
| 2025/01/10 | 434 | 435 | 430 | 433 | 67,600 |
| 2025/01/09 | 430 | 438 | 429 | 434 | 138,500 |
| 2025/01/08 | 434 | 434 | 429 | 430 | 112,700 |
| 2025/01/07 | 437 | 439 | 433 | 438 | 85,300 |
| 2025/01/06 | 440 | 440 | 433 | 433 | 91,900 |
| 2024/12/30 | 440 | 444 | 438 | 439 | 107,500 |
| 2024/12/27 | 427 | 440 | 423 | 440 | 338,000 |
| 2024/12/26 | 427 | 438 | 427 | 432 | 469,300 |
| 2024/12/25 | 434 | 434 | 426 | 432 | 198,500 |
| 2024/12/24 | 432 | 434 | 430 | 433 | 74,700 |
| 2024/12/23 | 430 | 432 | 427 | 430 | 65,200 |
| 2024/12/20 | 430 | 433 | 430 | 432 | 61,600 |
| 2024/12/19 | 427 | 430 | 424 | 430 | 105,600 |
| 2024/12/18 | 425 | 435 | 425 | 431 | 82,300 |
| 2024/12/17 | 432 | 433 | 424 | 427 | 184,000 |
| 2024/12/16 | 442 | 443 | 431 | 431 | 127,000 |
| 2024/12/13 | 445 | 446 | 433 | 441 | 236,200 |
| 2024/12/12 | 443 | 446 | 438 | 445 | 178,900 |
| 2024/12/11 | 435 | 442 | 435 | 442 | 108,600 |
| 2024/12/10 | 435 | 437 | 430 | 435 | 96,500 |
| 2024/12/09 | 436 | 437 | 427 | 435 | 134,400 |
| 2024/12/06 | 429 | 432 | 425 | 432 | 123,800 |
| 2024/12/05 | 435 | 437 | 428 | 428 | 121,700 |
| 2024/12/04 | 437 | 439 | 433 | 435 | 125,500 |
| 2024/12/03 | 449 | 452 | 435 | 436 | 406,900 |
| 2024/12/02 | 438 | 445 | 434 | 444 | 653,500 |
| 2024/11/29 | 423 | 432 | 419 | 427 | 440,600 |
| 2024/11/28 | 414 | 422 | 411 | 419 | 185,200 |
| 2024/11/27 | 418 | 418 | 408 | 408 | 104,400 |
| 2024/11/26 | 424 | 425 | 413 | 418 | 119,100 |
| 2024/11/25 | 416 | 422 | 416 | 422 | 156,400 |
| 2024/11/22 | 409 | 415 | 407 | 415 | 63,600 |
| 2024/11/21 | 405 | 412 | 405 | 409 | 86,600 |
| 2024/11/20 | 405 | 409 | 403 | 405 | 69,800 |
| 2024/11/19 | 410 | 414 | 405 | 407 | 69,100 |
| 2024/11/18 | 400 | 411 | 398 | 410 | 157,300 |
| 2024/11/15 | 398 | 401 | 391 | 400 | 325,700 |
| 2024/11/14 | 406 | 408 | 399 | 399 | 106,100 |
| 2024/11/13 | 395 | 405 | 395 | 403 | 268,000 |
| 2024/11/12 | 392 | 401 | 392 | 397 | 198,600 |
| 2024/11/11 | 399 | 405 | 389 | 393 | 392,100 |
| 2024/11/08 | 417 | 420 | 410 | 412 | 227,100 |
| 2024/11/07 | 410 | 420 | 409 | 417 | 176,300 |
| 2024/11/06 | 408 | 413 | 405 | 409 | 140,300 |
| 2024/11/05 | 400 | 409 | 400 | 402 | 205,600 |
| 2024/11/01 | 392 | 399 | 391 | 398 | 93,300 |
| 2024/10/31 | 391 | 398 | 391 | 397 | 97,800 |
| 2024/10/30 | 393 | 396 | 391 | 391 | 267,800 |
| 2024/10/29 | 393 | 398 | 392 | 397 | 77,000 |
| 2024/10/28 | 381 | 396 | 381 | 393 | 182,800 |
| 2024/10/25 | 391 | 391 | 378 | 380 | 287,900 |
| 2024/10/24 | 389 | 395 | 379 | 391 | 476,800 |
| 2024/10/23 | 385 | 385 | 379 | 381 | 140,700 |
| 2024/10/22 | 390 | 392 | 385 | 385 | 81,200 |
| 2024/10/21 | 392 | 392 | 389 | 391 | 288,600 |
| 2024/10/18 | 396 | 398 | 388 | 388 | 304,600 |
| 2024/10/17 | 396 | 398 | 394 | 397 | 269,100 |
| 2024/10/16 | 394 | 400 | 389 | 395 | 175,100 |
| 2024/10/15 | 402 | 402 | 396 | 397 | 126,000 |
| 2024/10/11 | 398 | 401 | 396 | 397 | 75,000 |
| 2024/10/10 | 401 | 401 | 394 | 399 | 102,400 |
| 2024/10/09 | 406 | 406 | 395 | 397 | 136,400 |
| 2024/10/08 | 412 | 412 | 401 | 401 | 232,800 |
| 2024/10/07 | 417 | 417 | 409 | 414 | 159,300 |
| 2024/10/04 | 413 | 416 | 409 | 411 | 85,100 |
| 2024/10/03 | 418 | 419 | 412 | 412 | 83,100 |
| 2024/10/02 | 415 | 419 | 412 | 415 | 111,100 |
| 2024/10/01 | 419 | 428 | 417 | 422 | 179,900 |
| 2024/09/30 | 412 | 418 | 407 | 411 | 238,100 |
| 2024/09/27 | 417 | 428 | 417 | 426 | 227,300 |
| 2024/09/26 | 411 | 413 | 404 | 413 | 149,200 |
| 2024/09/25 | 401 | 412 | 401 | 411 | 200,700 |
| 2024/09/24 | 405 | 406 | 400 | 400 | 103,400 |
| 2024/09/20 | 405 | 408 | 400 | 402 | 83,900 |
| 2024/09/19 | 400 | 405 | 400 | 402 | 123,500 |
| 2024/09/18 | 394 | 401 | 392 | 393 | 114,100 |
| 2024/09/17 | 391 | 396 | 386 | 393 | 160,600 |
| 2024/09/13 | 390 | 395 | 390 | 391 | 88,600 |
| 2024/09/12 | 388 | 395 | 388 | 390 | 161,500 |
| 2024/09/11 | 395 | 395 | 375 | 381 | 295,600 |
| 2024/09/10 | 395 | 400 | 395 | 397 | 57,600 |
| 2024/09/09 | 382 | 392 | 381 | 390 | 221,600 |
| 2024/09/06 | 405 | 405 | 392 | 395 | 160,300 |
| 2024/09/05 | 395 | 408 | 391 | 400 | 254,200 |
| 2024/09/04 | 397 | 403 | 395 | 395 | 347,500 |
| 2024/09/03 | 406 | 410 | 406 | 410 | 156,700 |
| 2024/09/02 | 410 | 411 | 403 | 406 | 112,400 |
| 2024/08/30 | 405 | 413 | 405 | 409 | 148,800 |
| 2024/08/29 | 401 | 406 | 398 | 404 | 161,000 |
| 2024/08/28 | 410 | 410 | 401 | 403 | 125,300 |
| 2024/08/27 | 406 | 411 | 405 | 409 | 95,300 |
| 2024/08/26 | 409 | 412 | 405 | 406 | 231,900 |
| 2024/08/23 | 401 | 408 | 398 | 408 | 282,200 |
| 2024/08/22 | 410 | 410 | 401 | 405 | 118,800 |
| 2024/08/21 | 408 | 412 | 404 | 407 | 255,800 |
| 2024/08/20 | 410 | 418 | 410 | 415 | 154,400 |
| 2024/08/19 | 411 | 414 | 403 | 403 | 190,500 |