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 |
---|---|---|---|---|---|
2014/12/30 | 814 | 829 | 812 | 826 | 33,400 |
2014/12/29 | 811 | 816 | 795 | 813 | 60,700 |
2014/12/26 | 805 | 813 | 802 | 810 | 75,800 |
2014/12/25 | 810 | 818 | 810 | 815 | 132,600 |
2014/12/24 | 810 | 812 | 807 | 811 | 53,500 |
2014/12/22 | 799 | 810 | 799 | 803 | 37,900 |
2014/12/19 | 780 | 801 | 779 | 794 | 100,600 |
2014/12/18 | 760 | 777 | 760 | 775 | 46,600 |
2014/12/17 | 745 | 758 | 745 | 746 | 33,900 |
2014/12/16 | 745 | 753 | 744 | 745 | 63,100 |
2014/12/15 | 745 | 765 | 745 | 758 | 31,800 |
2014/12/12 | 741 | 746 | 741 | 744 | 55,600 |
2014/12/11 | 750 | 755 | 744 | 750 | 24,000 |
2014/12/10 | 753 | 756 | 750 | 750 | 52,300 |
2014/12/09 | 780 | 780 | 760 | 765 | 81,800 |
2014/12/08 | 782 | 783 | 777 | 780 | 52,400 |
2014/12/05 | 778 | 781 | 774 | 778 | 63,400 |
2014/12/04 | 770 | 776 | 766 | 772 | 65,300 |
2014/12/03 | 756 | 765 | 756 | 764 | 77,300 |
2014/12/02 | 749 | 758 | 746 | 755 | 56,600 |
2014/12/01 | 745 | 750 | 744 | 746 | 31,700 |
2014/11/28 | 747 | 748 | 739 | 743 | 37,400 |
2014/11/27 | 745 | 747 | 738 | 743 | 43,900 |
2014/11/26 | 736 | 744 | 733 | 741 | 41,300 |
2014/11/25 | 740 | 743 | 735 | 738 | 43,000 |
2014/11/21 | 740 | 743 | 730 | 732 | 64,600 |
2014/11/20 | 741 | 753 | 735 | 747 | 53,900 |
2014/11/19 | 765 | 773 | 742 | 742 | 103,800 |
2014/11/18 | 754 | 774 | 754 | 774 | 54,000 |
2014/11/17 | 755 | 759 | 736 | 753 | 90,300 |
2014/11/14 | 776 | 778 | 732 | 741 | 219,600 |
2014/11/13 | 838 | 839 | 782 | 794 | 177,700 |
2014/11/12 | 866 | 869 | 846 | 851 | 73,700 |
2014/11/11 | 868 | 883 | 864 | 873 | 18,300 |
2014/11/10 | 867 | 870 | 851 | 865 | 26,000 |
2014/11/07 | 870 | 878 | 860 | 870 | 40,100 |
2014/11/06 | 890 | 890 | 862 | 876 | 51,400 |
2014/11/05 | 887 | 895 | 885 | 894 | 34,600 |
2014/11/04 | 914 | 917 | 876 | 887 | 87,900 |
2014/10/31 | 875 | 908 | 875 | 904 | 61,300 |
2014/10/30 | 867 | 877 | 855 | 876 | 65,900 |
2014/10/29 | 864 | 880 | 863 | 873 | 22,700 |
2014/10/28 | 865 | 870 | 857 | 863 | 23,000 |
2014/10/27 | 860 | 875 | 857 | 868 | 20,400 |
2014/10/24 | 859 | 859 | 849 | 852 | 16,400 |
2014/10/23 | 851 | 854 | 841 | 846 | 18,500 |
2014/10/22 | 850 | 861 | 846 | 851 | 43,400 |
2014/10/21 | 850 | 850 | 828 | 836 | 123,500 |
2014/10/20 | 831 | 869 | 831 | 857 | 45,800 |
2014/10/17 | 845 | 860 | 824 | 824 | 42,600 |
2014/10/16 | 860 | 870 | 840 | 847 | 51,800 |
2014/10/15 | 845 | 887 | 845 | 878 | 57,200 |
2014/10/14 | 828 | 842 | 821 | 839 | 51,400 |
2014/10/10 | 848 | 867 | 843 | 845 | 56,300 |
2014/10/09 | 886 | 892 | 866 | 867 | 25,900 |
2014/10/08 | 874 | 880 | 872 | 873 | 20,600 |
2014/10/07 | 901 | 913 | 886 | 887 | 45,500 |
2014/10/06 | 910 | 916 | 902 | 910 | 20,900 |
2014/10/03 | 880 | 907 | 880 | 903 | 62,500 |
2014/10/02 | 900 | 906 | 886 | 893 | 58,100 |
2014/10/01 | 927 | 932 | 911 | 927 | 54,800 |
2014/09/30 | 913 | 921 | 907 | 915 | 53,200 |
2014/09/29 | 910 | 931 | 897 | 909 | 78,400 |
2014/09/26 | 920 | 920 | 897 | 910 | 61,600 |
2014/09/25 | 940 | 941 | 920 | 933 | 55,400 |
2014/09/24 | 966 | 967 | 942 | 944 | 44,300 |
2014/09/22 | 967 | 968 | 961 | 966 | 29,800 |
2014/09/19 | 960 | 976 | 941 | 967 | 73,300 |
2014/09/18 | 953 | 958 | 946 | 955 | 34,400 |
2014/09/17 | 949 | 954 | 946 | 951 | 53,600 |
2014/09/16 | 950 | 953 | 941 | 950 | 46,300 |
2014/09/12 | 935 | 955 | 922 | 954 | 110,400 |
2014/09/11 | 920 | 930 | 917 | 920 | 30,100 |
2014/09/10 | 913 | 923 | 913 | 919 | 25,800 |
2014/09/09 | 923 | 941 | 910 | 921 | 61,200 |
2014/09/08 | 893 | 918 | 888 | 918 | 86,900 |
2014/09/05 | 890 | 894 | 880 | 887 | 39,700 |
2014/09/04 | 900 | 900 | 884 | 890 | 40,100 |
2014/09/03 | 899 | 904 | 883 | 901 | 56,500 |
2014/09/02 | 898 | 902 | 884 | 899 | 69,200 |
2014/09/01 | 895 | 901 | 888 | 894 | 65,800 |
2014/08/29 | 887 | 904 | 887 | 898 | 45,200 |
2014/08/28 | 894 | 895 | 885 | 893 | 27,500 |
2014/08/27 | 896 | 902 | 891 | 901 | 45,700 |
2014/08/26 | 862 | 903 | 860 | 900 | 111,200 |
2014/08/25 | 866 | 867 | 843 | 856 | 61,900 |
2014/08/22 | 885 | 900 | 853 | 868 | 109,400 |
2014/08/21 | 900 | 904 | 853 | 870 | 105,400 |
2014/08/20 | 874 | 902 | 874 | 891 | 110,300 |
2014/08/19 | 869 | 872 | 855 | 868 | 65,500 |
2014/08/18 | 844 | 877 | 844 | 858 | 75,300 |
2014/08/15 | 837 | 845 | 833 | 840 | 38,800 |
2014/08/14 | 833 | 842 | 825 | 833 | 82,800 |
2014/08/13 | 837 | 855 | 825 | 833 | 99,800 |
2014/08/12 | 797 | 830 | 796 | 820 | 150,500 |
2014/08/11 | 761 | 793 | 756 | 782 | 116,000 |
2014/08/08 | 763 | 767 | 742 | 749 | 59,000 |
2014/08/07 | 750 | 764 | 746 | 763 | 47,300 |
2014/08/06 | 736 | 750 | 736 | 746 | 50,200 |
2014/08/05 | 730 | 745 | 730 | 734 | 38,600 |
2014/08/04 | 730 | 735 | 722 | 730 | 25,700 |
2014/08/01 | 710 | 733 | 710 | 727 | 55,100 |
2014/07/31 | 732 | 749 | 718 | 720 | 104,600 |
2014/07/30 | 764 | 764 | 725 | 732 | 186,000 |
2014/07/29 | 749 | 768 | 749 | 765 | 78,200 |
2014/07/28 | 738 | 752 | 734 | 747 | 71,400 |
2014/07/25 | 718 | 725 | 713 | 725 | 33,300 |
2014/07/24 | 704 | 717 | 704 | 713 | 38,800 |
2014/07/23 | 719 | 719 | 704 | 708 | 30,700 |
2014/07/22 | 689 | 713 | 689 | 713 | 51,800 |
2014/07/18 | 687 | 690 | 670 | 689 | 27,200 |
2014/07/17 | 698 | 701 | 686 | 693 | 38,600 |
2014/07/16 | 690 | 699 | 689 | 696 | 44,300 |
2014/07/15 | 685 | 690 | 678 | 689 | 29,400 |
2014/07/14 | 670 | 688 | 666 | 680 | 20,400 |
2014/07/11 | 675 | 680 | 670 | 676 | 36,200 |
2014/07/10 | 689 | 692 | 682 | 688 | 51,000 |
2014/07/09 | 691 | 692 | 682 | 683 | 34,100 |
2014/07/08 | 698 | 699 | 682 | 695 | 77,100 |
2014/07/07 | 678 | 691 | 676 | 690 | 57,200 |
2014/07/04 | 666 | 678 | 662 | 674 | 47,700 |
2014/07/03 | 670 | 670 | 660 | 664 | 23,000 |
2014/07/02 | 663 | 667 | 660 | 665 | 41,200 |
2014/07/01 | 655 | 663 | 655 | 662 | 60,500 |
2014/06/30 | 644 | 655 | 641 | 653 | 42,400 |
2014/06/27 | 638 | 643 | 637 | 640 | 34,500 |
2014/06/26 | 640 | 645 | 639 | 641 | 109,300 |
2014/06/25 | 645 | 647 | 640 | 645 | 201,900 |
2014/06/24 | 647 | 648 | 645 | 648 | 48,600 |
2014/06/23 | 647 | 649 | 647 | 648 | 31,600 |
2014/06/20 | 646 | 647 | 644 | 647 | 25,500 |
2014/06/19 | 644 | 645 | 643 | 645 | 19,400 |
2014/06/18 | 641 | 644 | 638 | 643 | 23,300 |
2014/06/17 | 636 | 642 | 635 | 641 | 36,300 |
2014/06/16 | 638 | 638 | 634 | 635 | 22,900 |
2014/06/13 | 636 | 638 | 635 | 637 | 41,000 |
2014/06/12 | 631 | 635 | 630 | 635 | 15,500 |
2014/06/11 | 630 | 632 | 629 | 630 | 17,500 |
2014/06/10 | 637 | 637 | 630 | 632 | 21,500 |
2014/06/09 | 637 | 638 | 633 | 636 | 28,400 |
2014/06/06 | 635 | 635 | 628 | 635 | 54,000 |
2014/06/05 | 619 | 629 | 617 | 629 | 33,300 |
2014/06/04 | 616 | 617 | 611 | 615 | 51,400 |
2014/06/03 | 614 | 617 | 613 | 616 | 18,300 |
2014/06/02 | 606 | 611 | 606 | 611 | 27,300 |
2014/05/30 | 606 | 606 | 604 | 606 | 23,100 |
2014/05/29 | 601 | 604 | 599 | 602 | 33,600 |
2014/05/28 | 601 | 604 | 599 | 600 | 27,300 |
2014/05/27 | 597 | 602 | 597 | 599 | 31,500 |
2014/05/26 | 593 | 597 | 589 | 597 | 16,100 |
2014/05/23 | 586 | 587 | 580 | 586 | 42,000 |
2014/05/22 | 587 | 587 | 562 | 585 | 37,000 |
2014/05/21 | 581 | 585 | 575 | 581 | 26,500 |
2014/05/20 | 594 | 594 | 579 | 584 | 36,100 |
2014/05/19 | 600 | 600 | 587 | 588 | 23,300 |
2014/05/16 | 600 | 602 | 592 | 593 | 37,500 |
2014/05/15 | 605 | 605 | 600 | 603 | 9,600 |
2014/05/14 | 607 | 609 | 606 | 607 | 8,400 |
2014/05/13 | 604 | 609 | 599 | 606 | 21,600 |
2014/05/12 | 605 | 609 | 601 | 604 | 32,500 |
2014/05/09 | 610 | 615 | 608 | 609 | 7,400 |
2014/05/08 | 607 | 615 | 607 | 609 | 14,600 |
2014/05/07 | 611 | 617 | 607 | 607 | 32,200 |
2014/05/02 | 607 | 612 | 607 | 611 | 29,300 |
2014/05/01 | 603 | 612 | 603 | 611 | 30,300 |
2014/04/30 | 607 | 612 | 605 | 608 | 36,900 |
2014/04/28 | 602 | 608 | 601 | 607 | 18,300 |
2014/04/25 | 598 | 605 | 594 | 601 | 34,000 |
2014/04/24 | 594 | 597 | 591 | 596 | 26,200 |
2014/04/23 | 590 | 594 | 590 | 592 | 25,500 |
2014/04/22 | 596 | 596 | 587 | 587 | 24,200 |
2014/04/21 | 590 | 596 | 590 | 594 | 24,300 |
2014/04/18 | 594 | 594 | 587 | 590 | 21,400 |
2014/04/17 | 590 | 592 | 586 | 589 | 34,100 |
2014/04/16 | 590 | 594 | 580 | 590 | 54,800 |
2014/04/15 | 592 | 593 | 581 | 583 | 25,900 |
2014/04/14 | 593 | 597 | 590 | 592 | 14,600 |
2014/04/11 | 594 | 599 | 587 | 594 | 17,900 |
2014/04/10 | 605 | 609 | 597 | 597 | 15,600 |
2014/04/09 | 607 | 608 | 600 | 601 | 19,500 |
2014/04/08 | 609 | 617 | 607 | 608 | 19,100 |
2014/04/07 | 620 | 621 | 613 | 613 | 16,300 |
2014/04/04 | 619 | 622 | 615 | 621 | 25,800 |
2014/04/03 | 620 | 620 | 613 | 619 | 34,600 |
2014/04/02 | 609 | 617 | 609 | 614 | 35,700 |
2014/04/01 | 598 | 608 | 588 | 608 | 40,700 |
2014/03/31 | 598 | 608 | 597 | 600 | 39,300 |
2014/03/28 | 572 | 588 | 572 | 588 | 35,200 |
2014/03/27 | 575 | 575 | 557 | 573 | 33,800 |
2014/03/26 | 578 | 579 | 558 | 574 | 53,400 |
2014/03/25 | 580 | 580 | 566 | 571 | 37,800 |
2014/03/24 | 564 | 577 | 564 | 572 | 30,700 |
2014/03/20 | 579 | 579 | 564 | 564 | 27,600 |
2014/03/19 | 579 | 582 | 573 | 579 | 28,700 |
2014/03/18 | 587 | 587 | 576 | 579 | 29,400 |
2014/03/17 | 591 | 593 | 577 | 577 | 30,600 |
2014/03/14 | 593 | 604 | 590 | 590 | 62,800 |
2014/03/13 | 602 | 606 | 598 | 604 | 28,700 |
2014/03/12 | 615 | 620 | 606 | 608 | 31,600 |
2014/03/11 | 621 | 624 | 615 | 624 | 22,700 |
2014/03/10 | 618 | 622 | 615 | 620 | 18,600 |
2014/03/07 | 627 | 628 | 621 | 623 | 10,900 |
2014/03/06 | 618 | 624 | 612 | 622 | 39,500 |
2014/03/05 | 628 | 630 | 624 | 626 | 14,900 |
2014/03/04 | 615 | 626 | 615 | 618 | 30,000 |
2014/03/03 | 635 | 636 | 608 | 625 | 29,700 |
2014/02/28 | 636 | 638 | 635 | 635 | 22,000 |
2014/02/27 | 640 | 646 | 636 | 636 | 16,600 |
2014/02/26 | 650 | 650 | 642 | 646 | 10,800 |
2014/02/25 | 655 | 655 | 645 | 648 | 26,600 |
2014/02/24 | 652 | 652 | 635 | 645 | 48,200 |
2014/02/21 | 650 | 650 | 639 | 642 | 52,200 |
2014/02/20 | 648 | 651 | 626 | 629 | 112,600 |
2014/02/19 | 620 | 653 | 620 | 648 | 104,600 |
2014/02/18 | 624 | 624 | 603 | 618 | 21,700 |
2014/02/17 | 586 | 623 | 586 | 620 | 64,100 |
2014/02/14 | 585 | 602 | 582 | 585 | 33,800 |
2014/02/13 | 598 | 601 | 589 | 589 | 14,900 |
2014/02/12 | 606 | 607 | 593 | 599 | 20,700 |
2014/02/10 | 609 | 610 | 595 | 598 | 22,800 |
2014/02/07 | 587 | 601 | 587 | 599 | 40,700 |
2014/02/06 | 565 | 595 | 558 | 593 | 40,900 |
2014/02/05 | 565 | 578 | 562 | 564 | 31,300 |
2014/02/04 | 574 | 574 | 556 | 556 | 66,800 |
2014/02/03 | 610 | 610 | 597 | 597 | 32,400 |
2014/01/31 | 612 | 621 | 604 | 613 | 44,400 |
2014/01/30 | 615 | 618 | 609 | 618 | 31,300 |
2014/01/29 | 618 | 623 | 618 | 621 | 20,000 |
2014/01/28 | 618 | 619 | 611 | 612 | 31,700 |
2014/01/27 | 625 | 625 | 587 | 614 | 100,100 |
2014/01/24 | 643 | 643 | 633 | 633 | 44,500 |
2014/01/23 | 649 | 651 | 645 | 645 | 32,800 |
2014/01/22 | 650 | 651 | 646 | 649 | 46,200 |
2014/01/21 | 650 | 651 | 647 | 648 | 69,100 |
2014/01/20 | 650 | 653 | 649 | 651 | 95,600 |
2014/01/17 | 647 | 651 | 646 | 650 | 33,900 |
2014/01/16 | 650 | 651 | 647 | 648 | 42,200 |
2014/01/15 | 651 | 653 | 646 | 652 | 32,400 |
2014/01/14 | 655 | 656 | 649 | 649 | 42,800 |
2014/01/10 | 657 | 660 | 651 | 659 | 35,500 |
2014/01/09 | 663 | 663 | 656 | 660 | 24,400 |
2014/01/08 | 663 | 663 | 657 | 662 | 40,300 |
2014/01/07 | 657 | 666 | 657 | 662 | 54,200 |
2014/01/06 | 661 | 663 | 656 | 656 | 54,900 |