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 |