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
2013/12/30 660 667 650 664 75,800
2013/12/27 650 662 650 660 63,500
2013/12/26 644 657 640 653 71,100
2013/12/25 659 664 658 660 75,100
2013/12/24 660 660 655 658 76,400
2013/12/20 661 661 656 657 38,900
2013/12/19 660 663 656 657 59,000
2013/12/18 660 660 652 657 36,300
2013/12/17 656 659 649 658 48,000
2013/12/16 669 672 655 656 50,700
2013/12/13 665 672 660 669 81,400
2013/12/12 675 675 666 672 47,000
2013/12/11 671 674 667 669 40,300
2013/12/10 680 680 668 670 44,000
2013/12/09 674 681 668 677 37,000
2013/12/06 673 673 662 667 59,100
2013/12/05 680 685 674 674 57,500
2013/12/04 683 688 681 682 51,400
2013/12/03 689 699 685 687 63,800
2013/12/02 699 699 685 689 81,400
2013/11/29 690 690 680 682 44,800
2013/11/28 678 686 677 684 51,600
2013/11/27 677 679 670 677 45,300
2013/11/26 669 677 666 677 60,000
2013/11/25 661 664 659 663 40,200
2013/11/22 664 668 657 657 45,000
2013/11/21 663 666 658 663 45,200
2013/11/20 658 665 654 662 90,500
2013/11/19 671 673 655 657 76,600
2013/11/18 684 689 679 680 35,900
2013/11/15 668 682 668 674 46,900
2013/11/14 668 675 667 668 61,100
2013/11/13 677 679 667 671 27,600
2013/11/12 661 676 656 676 44,400
2013/11/11 670 675 659 665 82,300
2013/11/08 685 685 671 677 29,800
2013/11/07 682 690 675 681 37,500
2013/11/06 675 688 675 682 20,800
2013/11/05 676 685 670 675 38,100
2013/11/01 686 687 670 676 47,000
2013/10/31 695 705 686 691 48,700
2013/10/30 692 697 689 692 37,200
2013/10/29 703 703 687 694 27,000
2013/10/28 704 704 691 694 24,700
2013/10/25 700 703 694 700 38,200
2013/10/24 687 701 677 700 37,700
2013/10/23 694 700 687 689 32,700
2013/10/22 699 699 691 692 28,700
2013/10/21 690 697 688 690 34,200
2013/10/18 701 702 683 687 61,200
2013/10/17 705 711 705 707 31,100
2013/10/16 709 709 703 706 38,400
2013/10/15 704 710 701 710 26,700
2013/10/11 710 711 700 704 16,400
2013/10/10 697 713 693 701 30,200
2013/10/09 679 689 672 689 19,300
2013/10/08 676 685 672 681 18,800
2013/10/07 699 709 673 686 45,900
2013/10/04 727 730 699 699 56,000
2013/10/03 718 743 715 735 40,600
2013/10/02 750 750 720 721 58,500
2013/10/01 740 754 733 750 70,100
2013/09/30 725 738 719 733 70,000
2013/09/27 703 731 703 726 69,200
2013/09/26 701 703 691 702 65,400
2013/09/25 695 699 689 697 31,900
2013/09/24 686 697 684 695 45,000
2013/09/20 684 699 682 687 52,200
2013/09/19 667 682 667 682 39,100
2013/09/18 671 684 665 666 29,400
2013/09/17 680 682 661 665 42,500
2013/09/13 684 684 671 674 44,800
2013/09/12 670 674 650 671 37,300
2013/09/11 673 684 664 670 60,800
2013/09/10 636 671 636 661 72,700
2013/09/09 647 649 631 634 58,600
2013/09/06 648 655 630 635 72,700
2013/09/05 661 661 636 644 87,500
2013/09/04 658 666 655 661 88,100
2013/09/03 680 680 661 671 27,800
2013/09/02 682 682 659 660 30,700
2013/08/30 686 688 651 662 61,000
2013/08/29 699 699 673 686 39,900
2013/08/28 706 708 686 693 48,100
2013/08/27 750 751 734 736 20,900
2013/08/26 751 756 746 756 6,900
2013/08/23 747 749 738 742 14,900
2013/08/22 742 745 725 739 29,800
2013/08/21 736 752 736 742 20,000
2013/08/20 745 757 742 743 26,100
2013/08/19 743 757 740 755 29,200
2013/08/16 759 759 745 749 64,500
2013/08/15 800 800 764 766 53,900
2013/08/14 805 810 782 800 25,700
2013/08/13 795 795 781 790 67,300
2013/08/12 868 868 785 794 89,500
2013/08/09 879 891 856 856 41,700
2013/08/08 880 900 875 878 67,400
2013/08/07 894 898 861 892 38,000
2013/08/06 880 910 880 907 81,500
2013/08/05 851 880 851 874 36,500
2013/08/02 843 861 825 848 38,700
2013/08/01 850 853 768 843 76,400
2013/07/31 864 864 855 857 49,800
2013/07/30 857 871 850 865 73,100
2013/07/29 860 867 849 858 76,700
2013/07/26 805 885 792 871 155,800
2013/07/25 810 817 806 811 66,300
2013/07/24 797 815 795 809 70,000
2013/07/23 792 797 788 791 37,900
2013/07/22 756 794 756 791 84,700
2013/07/19 782 786 755 761 75,900
2013/07/18 763 769 758 767 59,800
2013/07/17 766 770 751 763 36,800
2013/07/16 756 757 749 750 19,400
2013/07/12 752 755 742 746 17,800
2013/07/11 768 768 754 756 9,600
2013/07/10 775 775 754 768 20,100
2013/07/09 770 785 757 765 32,700
2013/07/08 796 800 763 772 19,900
2013/07/05 779 786 770 780 20,100
2013/07/04 777 796 747 778 30,600
2013/07/03 798 799 770 778 35,800
2013/07/02 770 789 760 789 34,300
2013/07/01 772 778 754 770 39,100
2013/06/28 735 770 733 770 65,500
2013/06/27 733 745 727 733 41,300
2013/06/26 759 771 703 738 60,200
2013/06/26 1 -> 200.00 分割
2013/06/25 157,700 158,900 155,100 158,700 255
2013/06/24 155,300 160,800 155,300 159,000 536
2013/06/21 154,500 159,300 152,800 159,100 313
2013/06/20 157,200 158,800 155,100 157,000 184
2013/06/19 162,000 164,500 156,700 157,800 265
2013/06/18 156,000 159,900 156,000 159,000 578
2013/06/17 149,300 155,900 147,000 155,300 391
2013/06/14 158,000 158,000 148,500 149,300 871
2013/06/13 150,000 150,000 143,800 146,100 319
2013/06/12 150,000 152,900 146,500 151,700 450
2013/06/11 151,700 158,400 151,700 157,400 456
2013/06/10 147,100 155,000 147,100 151,400 771
2013/06/07 144,400 149,000 136,100 142,300 855
2013/06/06 165,300 165,400 148,800 150,300 732
2013/06/05 167,800 175,800 167,000 167,000 598
2013/06/04 171,400 174,600 166,200 170,100 374
2013/06/03 173,200 177,000 170,700 173,400 719
2013/05/31 172,700 177,800 172,700 177,600 1,330
2013/05/30 173,100 184,400 169,700 171,400 926
2013/05/29 170,100 175,000 166,500 173,500 462
2013/05/28 173,900 173,900 165,700 168,300 635
2013/05/27 169,200 175,500 163,600 173,500 541
2013/05/24 165,100 175,000 165,100 172,700 880
2013/05/23 177,800 185,100 165,000 165,400 1,206
2013/05/22 177,000 198,700 174,700 189,400 2,010
2013/05/21 179,000 194,000 170,600 173,000 1,734
2013/05/20 164,900 167,000 157,900 164,900 744
2013/05/17 146,500 160,500 146,000 159,000 872
2013/05/16 161,900 161,900 142,100 146,800 1,155
2013/05/15 161,000 162,500 158,600 159,500 599
2013/05/14 162,000 162,200 157,600 158,800 683
2013/05/13 164,600 164,600 160,500 160,700 487
2013/05/10 160,000 164,800 159,100 161,600 321
2013/05/09 166,200 166,700 160,400 160,700 389
2013/05/08 166,200 167,000 162,800 163,600 236
2013/05/07 166,500 167,900 165,100 165,600 206
2013/05/02 162,900 163,400 161,300 162,800 194
2013/05/01 165,100 166,000 161,200 165,000 342
2013/04/30 168,000 169,500 164,900 165,100 249
2013/04/26 169,900 170,400 165,300 168,000 390
2013/04/25 169,000 174,900 167,200 171,900 441
2013/04/24 157,800 167,900 155,200 167,200 495
2013/04/23 158,400 159,700 156,800 157,900 94
2013/04/22 156,300 160,500 154,100 159,900 202
2013/04/19 152,600 153,400 150,300 152,300 115
2013/04/18 154,500 156,000 152,600 152,600 163
2013/04/17 151,800 157,500 151,800 156,500 368
2013/04/16 151,500 154,700 151,000 151,300 256
2013/04/15 159,800 159,900 152,100 155,500 259
2013/04/12 153,900 157,500 153,700 156,800 416
2013/04/11 150,000 153,800 150,000 153,700 233
2013/04/10 147,300 152,000 147,000 148,800 340
2013/04/09 150,900 150,900 147,100 147,300 444
2013/04/08 142,000 152,900 142,000 151,000 613
2013/04/05 136,500 142,000 136,500 141,100 282
2013/04/04 132,900 136,900 129,100 136,300 235
2013/04/03 132,800 137,000 132,000 135,900 229
2013/04/02 130,000 135,900 122,000 134,900 436
2013/04/01 139,000 139,800 131,800 131,800 417
2013/03/29 138,200 141,200 138,200 139,900 266
2013/03/28 141,000 141,000 134,000 137,100 286
2013/03/27 142,400 143,600 140,900 142,000 301
2013/03/26 144,000 144,000 139,000 142,800 387
2013/03/25 144,000 146,800 144,000 145,800 244
2013/03/22 147,400 148,100 143,200 144,500 414
2013/03/21 148,800 150,000 146,800 148,700 436
2013/03/19 142,800 148,900 142,100 148,600 332
2013/03/18 143,800 144,000 141,100 143,100 297
2013/03/15 144,900 145,000 141,000 144,100 648
2013/03/14 131,000 144,600 130,000 139,400 1,079
2013/03/13 122,100 130,700 122,000 130,300 407
2013/03/12 126,400 127,100 123,100 124,500 243
2013/03/11 129,200 129,700 126,300 127,100 366
2013/03/08 131,000 132,700 130,000 131,700 588
2013/03/07 129,900 132,000 128,100 129,700 342
2013/03/06 132,900 134,800 124,900 129,900 899
2013/03/05 130,000 132,000 128,200 129,100 505
2013/03/04 126,300 133,400 126,200 130,500 667
2013/03/01 121,300 126,600 121,200 124,800 294
2013/02/28 119,000 123,000 118,800 122,700 463
2013/02/27 120,000 127,600 118,700 122,000 552
2013/02/26 118,700 122,900 116,500 120,500 401
2013/02/25 121,500 124,800 114,100 120,800 734
2013/02/22 119,500 126,000 118,500 122,200 1,362
2013/02/21 114,900 117,700 113,000 116,200 425
2013/02/20 115,000 118,800 111,000 117,900 1,174
2013/02/19 109,000 132,700 108,000 117,000 3,853
2013/02/18 90,000 103,500 90,000 103,500 1,595
2013/02/15 89,500 89,500 87,500 88,500 343
2013/02/14 85,400 88,600 85,400 88,200 537
2013/02/13 86,500 86,900 85,800 85,800 216
2013/02/12 88,100 88,300 86,800 86,800 362
2013/02/08 89,500 89,500 88,000 88,000 582
2013/02/07 87,500 88,600 87,500 88,500 356
2013/02/06 86,600 87,800 86,600 87,300 181
2013/02/05 86,800 86,800 86,200 86,500 200
2013/02/04 88,000 88,200 86,800 87,300 290
2013/02/01 87,400 88,100 87,400 87,700 230
2013/01/31 88,000 88,100 87,300 87,300 145
2013/01/30 87,000 87,900 86,700 87,600 315
2013/01/29 85,800 86,900 85,400 86,500 268
2013/01/28 85,900 86,300 85,500 85,500 257
2013/01/25 86,200 86,400 85,100 85,900 253
2013/01/24 85,200 86,300 85,200 86,000 122
2013/01/23 86,200 86,500 85,100 85,200 227
2013/01/22 86,100 86,700 85,500 86,000 162
2013/01/21 87,000 87,500 86,400 86,700 188
2013/01/18 85,900 86,500 85,800 86,300 203
2013/01/17 85,900 86,800 85,000 85,900 223
2013/01/16 86,200 86,900 86,000 86,200 186
2013/01/15 85,100 86,000 84,300 86,000 699
2013/01/11 82,800 83,400 81,100 81,800 614
2013/01/10 82,500 83,400 82,500 82,800 447
2013/01/09 82,000 83,200 81,800 82,800 204
2013/01/08 81,500 82,600 81,300 82,600 337
2013/01/07 82,000 82,300 81,600 81,700 499
2013/01/04 80,800 81,900 79,800 81,600 381

このページの先頭へ