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 |
---|---|---|---|---|---|
2004/12/30 | 1,869,984 | 1,869,984 | 1,800,000 | 1,819,980 | 45 |
2004/12/29 | 1,850,004 | 1,869,984 | 1,770,012 | 1,839,996 | 97 |
2004/12/28 | 1,760,004 | 1,860,012 | 1,739,988 | 1,829,988 | 127 |
2004/12/27 | 1,729,980 | 1,749,996 | 1,699,992 | 1,739,988 | 37 |
2004/12/24 | 1,680,012 | 1,710,000 | 1,659,996 | 1,699,992 | 52 |
2004/12/22 | 1,680,012 | 1,729,980 | 1,649,988 | 1,680,012 | 46 |
2004/12/21 | 1,739,988 | 1,779,984 | 1,630,008 | 1,659,996 | 82 |
2004/12/20 | 1,609,992 | 1,779,984 | 1,590,012 | 1,720,008 | 177 |
2004/12/17 | 1,569,996 | 1,609,992 | 1,540,008 | 1,580,004 | 38 |
2004/12/16 | 1,469,988 | 1,599,984 | 1,469,988 | 1,559,988 | 82 |
2004/12/15 | 1,620,000 | 1,620,000 | 1,479,996 | 1,519,992 | 126 |
2004/12/14 | 1,609,992 | 1,639,980 | 1,590,012 | 1,609,992 | 52 |
2004/12/13 | 1,649,988 | 1,649,988 | 1,599,984 | 1,609,992 | 64 |
2004/12/10 | 1,670,004 | 1,689,984 | 1,659,996 | 1,659,996 | 33 |
2004/12/09 | 1,699,992 | 1,720,008 | 1,649,988 | 1,670,004 | 92 |
2004/12/08 | 1,630,008 | 1,739,988 | 1,620,000 | 1,720,008 | 122 |
2004/12/07 | 1,649,988 | 1,689,984 | 1,580,004 | 1,670,004 | 106 |
2004/12/06 | 1,689,984 | 1,689,984 | 1,639,980 | 1,639,980 | 22 |
2004/12/03 | 1,649,988 | 1,689,984 | 1,639,980 | 1,680,012 | 39 |
2004/12/02 | 1,720,008 | 1,739,988 | 1,639,980 | 1,639,980 | 59 |
2004/12/01 | 1,720,008 | 1,720,008 | 1,670,004 | 1,689,984 | 64 |
2004/11/30 | 1,770,012 | 1,770,012 | 1,729,980 | 1,739,988 | 28 |
2004/11/29 | 1,770,012 | 1,810,008 | 1,749,996 | 1,760,004 | 87 |
2004/11/26 | 1,829,988 | 1,829,988 | 1,749,996 | 1,760,004 | 70 |
2004/11/25 | 1,789,992 | 1,829,988 | 1,760,004 | 1,800,000 | 132 |
2004/11/24 | 1,729,980 | 1,860,012 | 1,720,008 | 1,779,984 | 178 |
2004/11/22 | 1,710,000 | 1,729,980 | 1,689,984 | 1,729,980 | 64 |
2004/11/19 | 1,860,012 | 1,860,012 | 1,720,008 | 1,739,988 | 193 |
2004/11/18 | 1,950,012 | 1,959,984 | 1,860,012 | 1,890,000 | 63 |
2004/11/17 | 1,869,984 | 1,940,004 | 1,850,004 | 1,909,980 | 129 |
2004/11/16 | 1,919,988 | 1,929,996 | 1,869,984 | 1,869,984 | 173 |
2004/11/15 | 2,009,988 | 2,059,992 | 1,929,996 | 1,950,012 | 323 |
2004/11/12 | 2,019,996 | 2,070,000 | 1,969,992 | 1,980,000 | 577 |
2004/11/11 | 2,139,984 | 2,189,988 | 1,959,984 | 1,990,008 | 574 |
2004/11/10 | 1,969,992 | 2,199,996 | 1,919,988 | 2,170,008 | 1,112 |
2004/11/09 | 1,900,008 | 2,019,996 | 1,819,980 | 1,940,004 | 848 |
2004/11/08 | 2,179,980 | 2,319,984 | 1,839,996 | 1,869,984 | 2,600 |
2004/11/05 | 1,779,984 | 2,019,996 | 1,770,012 | 2,019,996 | 931 |
2004/11/04 | 1,680,012 | 1,789,992 | 1,620,000 | 1,720,008 | 553 |
2004/11/02 | 1,590,012 | 1,739,988 | 1,559,988 | 1,620,000 | 769 |
2004/11/01 | 1,670,004 | 1,689,984 | 1,569,996 | 1,609,992 | 365 |
2004/10/29 | 1,860,012 | 1,990,008 | 1,680,012 | 1,699,992 | 1,681 |
2004/10/28 | 2,120,004 | 2,229,984 | 1,890,000 | 1,919,988 | 3,815 |