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 |
---|---|---|---|---|---|
2015/12/30 | 783 | 784 | 780 | 782 | 8,800 |
2015/12/29 | 772 | 782 | 768 | 781 | 17,400 |
2015/12/28 | 763 | 772 | 761 | 768 | 38,800 |
2015/12/25 | 783 | 786 | 777 | 783 | 112,600 |
2015/12/24 | 790 | 793 | 785 | 785 | 23,500 |
2015/12/22 | 789 | 791 | 786 | 788 | 28,900 |
2015/12/21 | 805 | 805 | 791 | 792 | 22,400 |
2015/12/18 | 811 | 815 | 803 | 805 | 13,800 |
2015/12/17 | 808 | 816 | 804 | 809 | 15,500 |
2015/12/16 | 800 | 802 | 796 | 801 | 9,900 |
2015/12/15 | 797 | 806 | 797 | 797 | 9,500 |
2015/12/14 | 802 | 803 | 792 | 797 | 27,500 |
2015/12/11 | 813 | 817 | 812 | 815 | 32,200 |
2015/12/10 | 812 | 817 | 810 | 810 | 11,600 |
2015/12/09 | 810 | 818 | 810 | 812 | 12,900 |
2015/12/08 | 818 | 822 | 814 | 816 | 10,300 |
2015/12/07 | 817 | 826 | 810 | 818 | 15,700 |
2015/12/04 | 813 | 822 | 813 | 817 | 14,000 |
2015/12/03 | 828 | 830 | 821 | 827 | 20,100 |
2015/12/02 | 831 | 831 | 825 | 828 | 15,000 |
2015/12/01 | 820 | 828 | 819 | 828 | 9,500 |
2015/11/30 | 824 | 824 | 814 | 817 | 15,900 |
2015/11/27 | 828 | 832 | 823 | 824 | 13,700 |
2015/11/26 | 821 | 834 | 821 | 827 | 18,500 |
2015/11/25 | 828 | 828 | 820 | 821 | 12,400 |
2015/11/24 | 815 | 825 | 814 | 825 | 22,800 |
2015/11/20 | 807 | 812 | 804 | 812 | 8,600 |
2015/11/19 | 809 | 811 | 799 | 802 | 27,600 |
2015/11/18 | 804 | 808 | 801 | 806 | 24,900 |
2015/11/17 | 799 | 800 | 795 | 800 | 17,500 |
2015/11/16 | 794 | 800 | 789 | 796 | 15,200 |
2015/11/13 | 797 | 799 | 785 | 796 | 18,100 |
2015/11/12 | 792 | 798 | 788 | 797 | 19,900 |
2015/11/11 | 785 | 793 | 784 | 789 | 19,400 |
2015/11/10 | 785 | 789 | 781 | 785 | 18,400 |
2015/11/09 | 775 | 793 | 775 | 787 | 63,500 |
2015/11/06 | 770 | 778 | 766 | 770 | 21,300 |
2015/11/05 | 777 | 777 | 766 | 766 | 18,500 |
2015/11/04 | 770 | 780 | 770 | 771 | 10,900 |
2015/11/02 | 773 | 777 | 768 | 769 | 15,600 |
2015/10/30 | 771 | 784 | 771 | 777 | 15,400 |
2015/10/29 | 770 | 776 | 770 | 771 | 8,400 |
2015/10/28 | 770 | 773 | 765 | 772 | 5,700 |
2015/10/27 | 775 | 776 | 764 | 770 | 13,100 |
2015/10/26 | 777 | 779 | 767 | 770 | 10,200 |
2015/10/23 | 785 | 785 | 771 | 771 | 17,000 |
2015/10/22 | 771 | 784 | 771 | 775 | 5,900 |
2015/10/21 | 771 | 783 | 770 | 783 | 11,300 |
2015/10/20 | 781 | 783 | 766 | 770 | 16,500 |
2015/10/19 | 760 | 785 | 757 | 781 | 25,700 |
2015/10/16 | 769 | 770 | 758 | 762 | 12,400 |
2015/10/15 | 748 | 770 | 747 | 764 | 20,800 |
2015/10/14 | 753 | 753 | 743 | 746 | 12,600 |
2015/10/13 | 749 | 756 | 741 | 754 | 30,400 |
2015/10/09 | 746 | 753 | 738 | 750 | 27,100 |
2015/10/08 | 750 | 750 | 737 | 746 | 18,500 |
2015/10/07 | 744 | 750 | 741 | 750 | 11,700 |
2015/10/06 | 741 | 747 | 737 | 741 | 17,800 |
2015/10/05 | 740 | 749 | 736 | 739 | 14,700 |
2015/10/02 | 740 | 743 | 727 | 736 | 28,700 |
2015/10/01 | 737 | 750 | 737 | 742 | 17,500 |
2015/09/30 | 736 | 743 | 730 | 734 | 14,800 |
2015/09/29 | 740 | 747 | 727 | 729 | 13,400 |
2015/09/28 | 756 | 760 | 741 | 753 | 23,500 |
2015/09/25 | 739 | 756 | 739 | 756 | 25,400 |
2015/09/24 | 750 | 750 | 735 | 741 | 22,600 |
2015/09/18 | 763 | 763 | 748 | 751 | 10,800 |
2015/09/17 | 748 | 764 | 748 | 764 | 22,200 |
2015/09/16 | 753 | 762 | 746 | 754 | 6,500 |
2015/09/15 | 746 | 761 | 742 | 748 | 17,300 |
2015/09/14 | 745 | 760 | 745 | 746 | 10,100 |
2015/09/11 | 740 | 752 | 738 | 742 | 38,200 |
2015/09/10 | 750 | 750 | 734 | 740 | 15,400 |
2015/09/09 | 737 | 760 | 737 | 760 | 19,700 |
2015/09/08 | 721 | 729 | 718 | 718 | 21,800 |
2015/09/07 | 722 | 733 | 722 | 726 | 15,400 |
2015/09/04 | 753 | 753 | 728 | 731 | 17,100 |
2015/09/03 | 755 | 757 | 740 | 745 | 24,600 |
2015/09/02 | 727 | 744 | 721 | 726 | 32,200 |
2015/09/01 | 773 | 773 | 731 | 735 | 16,800 |
2015/08/31 | 767 | 775 | 765 | 775 | 26,400 |
2015/08/28 | 771 | 772 | 759 | 767 | 9,600 |
2015/08/27 | 764 | 772 | 752 | 758 | 32,800 |
2015/08/26 | 725 | 755 | 720 | 755 | 85,400 |
2015/08/25 | 700 | 744 | 700 | 719 | 84,200 |
2015/08/24 | 738 | 753 | 728 | 730 | 49,400 |
2015/08/21 | 752 | 766 | 741 | 744 | 24,900 |
2015/08/20 | 787 | 792 | 765 | 766 | 14,500 |
2015/08/19 | 803 | 810 | 792 | 792 | 6,800 |
2015/08/18 | 810 | 812 | 800 | 811 | 11,700 |
2015/08/17 | 802 | 808 | 800 | 808 | 7,000 |
2015/08/14 | 802 | 803 | 797 | 802 | 5,400 |
2015/08/13 | 791 | 809 | 791 | 800 | 11,600 |
2015/08/12 | 821 | 823 | 800 | 802 | 19,500 |
2015/08/11 | 833 | 833 | 815 | 828 | 20,800 |
2015/08/10 | 811 | 834 | 805 | 834 | 40,000 |
2015/08/07 | 805 | 815 | 782 | 812 | 33,300 |
2015/08/06 | 801 | 808 | 795 | 805 | 18,900 |
2015/08/05 | 795 | 806 | 792 | 802 | 21,200 |
2015/08/04 | 792 | 795 | 787 | 795 | 8,900 |
2015/08/03 | 781 | 791 | 781 | 789 | 11,000 |
2015/07/31 | 778 | 783 | 774 | 783 | 18,100 |
2015/07/30 | 771 | 777 | 771 | 776 | 8,000 |
2015/07/29 | 767 | 773 | 766 | 770 | 17,100 |
2015/07/28 | 763 | 770 | 761 | 767 | 23,300 |
2015/07/27 | 769 | 773 | 763 | 769 | 24,100 |
2015/07/24 | 765 | 770 | 764 | 767 | 23,600 |
2015/07/23 | 765 | 769 | 762 | 765 | 9,000 |
2015/07/22 | 767 | 771 | 762 | 765 | 20,600 |
2015/07/21 | 773 | 773 | 766 | 768 | 5,100 |
2015/07/17 | 773 | 774 | 767 | 767 | 3,100 |
2015/07/16 | 767 | 777 | 759 | 774 | 20,500 |
2015/07/15 | 748 | 770 | 748 | 767 | 24,000 |
2015/07/14 | 749 | 749 | 736 | 747 | 30,600 |
2015/07/13 | 739 | 744 | 734 | 739 | 10,900 |
2015/07/10 | 738 | 746 | 730 | 733 | 18,400 |
2015/07/09 | 733 | 745 | 715 | 738 | 44,400 |
2015/07/08 | 760 | 760 | 748 | 748 | 31,900 |
2015/07/07 | 756 | 765 | 752 | 764 | 16,700 |
2015/07/06 | 753 | 758 | 750 | 750 | 19,000 |
2015/07/03 | 761 | 765 | 760 | 761 | 14,900 |
2015/07/02 | 768 | 769 | 760 | 761 | 28,400 |
2015/07/01 | 768 | 774 | 760 | 765 | 34,700 |
2015/06/30 | 770 | 775 | 752 | 764 | 42,000 |
2015/06/29 | 790 | 791 | 771 | 771 | 48,800 |
2015/06/26 | 810 | 810 | 788 | 798 | 96,400 |
2015/06/25 | 816 | 826 | 813 | 813 | 251,500 |
2015/06/24 | 826 | 839 | 826 | 830 | 57,600 |
2015/06/23 | 820 | 824 | 813 | 823 | 55,600 |
2015/06/22 | 811 | 820 | 811 | 820 | 47,900 |
2015/06/19 | 806 | 810 | 798 | 810 | 34,400 |
2015/06/18 | 799 | 808 | 798 | 800 | 24,900 |
2015/06/17 | 806 | 809 | 798 | 801 | 29,900 |
2015/06/16 | 798 | 812 | 798 | 807 | 32,700 |
2015/06/15 | 800 | 805 | 796 | 803 | 26,300 |
2015/06/12 | 798 | 805 | 797 | 801 | 62,300 |
2015/06/11 | 799 | 801 | 799 | 800 | 13,200 |
2015/06/10 | 801 | 803 | 798 | 799 | 37,600 |
2015/06/09 | 805 | 806 | 801 | 801 | 17,800 |
2015/06/08 | 803 | 808 | 803 | 806 | 14,500 |
2015/06/05 | 805 | 805 | 800 | 802 | 16,100 |
2015/06/04 | 807 | 810 | 803 | 805 | 15,900 |
2015/06/03 | 801 | 807 | 800 | 804 | 18,400 |
2015/06/02 | 800 | 802 | 798 | 799 | 16,500 |
2015/06/01 | 800 | 808 | 799 | 802 | 21,600 |
2015/05/29 | 816 | 816 | 797 | 800 | 45,200 |
2015/05/28 | 820 | 822 | 816 | 818 | 24,400 |
2015/05/27 | 816 | 819 | 808 | 816 | 15,900 |
2015/05/26 | 815 | 817 | 813 | 813 | 9,800 |
2015/05/25 | 816 | 819 | 811 | 815 | 13,300 |
2015/05/22 | 818 | 818 | 809 | 812 | 12,400 |
2015/05/21 | 820 | 820 | 813 | 815 | 24,600 |
2015/05/20 | 815 | 820 | 805 | 819 | 22,900 |
2015/05/19 | 794 | 822 | 794 | 808 | 83,300 |
2015/05/18 | 790 | 808 | 790 | 801 | 51,100 |
2015/05/15 | 779 | 794 | 779 | 785 | 25,100 |
2015/05/14 | 779 | 783 | 776 | 779 | 22,000 |
2015/05/13 | 783 | 785 | 778 | 781 | 39,500 |
2015/05/12 | 800 | 800 | 755 | 783 | 46,300 |
2015/05/11 | 796 | 810 | 796 | 800 | 62,200 |
2015/05/08 | 800 | 804 | 796 | 801 | 22,600 |
2015/05/07 | 805 | 805 | 800 | 800 | 26,800 |
2015/05/01 | 811 | 811 | 800 | 805 | 32,700 |
2015/04/30 | 818 | 818 | 801 | 815 | 32,900 |
2015/04/28 | 816 | 819 | 814 | 815 | 24,100 |
2015/04/27 | 817 | 818 | 814 | 815 | 15,100 |
2015/04/24 | 818 | 818 | 812 | 812 | 10,600 |
2015/04/23 | 813 | 817 | 810 | 812 | 16,100 |
2015/04/22 | 815 | 817 | 808 | 810 | 15,700 |
2015/04/21 | 810 | 812 | 807 | 809 | 20,900 |
2015/04/20 | 806 | 815 | 801 | 812 | 26,700 |
2015/04/17 | 806 | 812 | 805 | 809 | 19,400 |
2015/04/16 | 800 | 807 | 798 | 806 | 16,600 |
2015/04/15 | 803 | 803 | 796 | 800 | 19,600 |
2015/04/14 | 798 | 805 | 793 | 804 | 18,500 |
2015/04/13 | 801 | 801 | 795 | 798 | 15,000 |
2015/04/10 | 800 | 801 | 792 | 795 | 16,300 |
2015/04/09 | 811 | 811 | 791 | 795 | 22,900 |
2015/04/08 | 801 | 810 | 801 | 805 | 18,600 |
2015/04/07 | 806 | 812 | 801 | 801 | 17,400 |
2015/04/06 | 798 | 811 | 798 | 805 | 22,000 |
2015/04/03 | 792 | 799 | 778 | 798 | 19,500 |
2015/04/02 | 776 | 793 | 776 | 783 | 41,600 |
2015/04/01 | 778 | 784 | 776 | 778 | 32,200 |
2015/03/31 | 780 | 798 | 771 | 778 | 27,500 |
2015/03/30 | 769 | 788 | 768 | 772 | 21,200 |
2015/03/27 | 769 | 779 | 764 | 767 | 22,800 |
2015/03/26 | 776 | 776 | 766 | 769 | 28,700 |
2015/03/25 | 785 | 785 | 776 | 781 | 21,700 |
2015/03/24 | 782 | 783 | 776 | 779 | 27,100 |
2015/03/23 | 788 | 792 | 780 | 782 | 14,500 |
2015/03/20 | 789 | 789 | 774 | 778 | 20,800 |
2015/03/19 | 782 | 790 | 779 | 779 | 16,400 |
2015/03/18 | 781 | 794 | 781 | 791 | 12,600 |
2015/03/17 | 785 | 802 | 779 | 781 | 51,700 |
2015/03/16 | 780 | 794 | 776 | 783 | 32,600 |
2015/03/13 | 761 | 790 | 730 | 772 | 199,300 |
2015/03/12 | 784 | 789 | 780 | 783 | 26,400 |
2015/03/11 | 770 | 791 | 770 | 784 | 16,600 |
2015/03/10 | 780 | 790 | 770 | 780 | 29,400 |
2015/03/09 | 783 | 792 | 773 | 777 | 19,400 |
2015/03/06 | 774 | 789 | 769 | 785 | 20,100 |
2015/03/05 | 763 | 779 | 763 | 774 | 15,900 |
2015/03/04 | 762 | 775 | 760 | 762 | 53,100 |
2015/03/03 | 780 | 792 | 766 | 776 | 45,600 |
2015/03/02 | 793 | 795 | 778 | 784 | 39,600 |
2015/02/27 | 791 | 811 | 791 | 793 | 31,600 |
2015/02/26 | 792 | 809 | 786 | 799 | 25,700 |
2015/02/25 | 802 | 803 | 792 | 794 | 19,000 |
2015/02/24 | 803 | 810 | 800 | 804 | 31,400 |
2015/02/23 | 807 | 813 | 803 | 809 | 47,000 |
2015/02/20 | 773 | 805 | 768 | 800 | 52,200 |
2015/02/19 | 767 | 792 | 764 | 782 | 51,600 |
2015/02/18 | 769 | 786 | 763 | 769 | 70,500 |
2015/02/17 | 758 | 773 | 741 | 767 | 53,700 |
2015/02/16 | 722 | 791 | 722 | 768 | 80,300 |
2015/02/13 | 723 | 735 | 720 | 722 | 36,700 |
2015/02/12 | 726 | 735 | 719 | 719 | 41,700 |
2015/02/10 | 723 | 728 | 713 | 717 | 21,400 |
2015/02/09 | 719 | 728 | 712 | 723 | 23,000 |
2015/02/06 | 720 | 722 | 718 | 719 | 11,000 |
2015/02/05 | 721 | 722 | 717 | 719 | 22,900 |
2015/02/04 | 731 | 732 | 719 | 722 | 28,800 |
2015/02/03 | 735 | 735 | 721 | 726 | 18,900 |
2015/02/02 | 721 | 741 | 721 | 735 | 20,800 |
2015/01/30 | 727 | 734 | 723 | 725 | 17,400 |
2015/01/29 | 725 | 730 | 724 | 725 | 11,500 |
2015/01/28 | 725 | 731 | 725 | 727 | 16,300 |
2015/01/27 | 737 | 737 | 721 | 723 | 35,400 |
2015/01/26 | 739 | 739 | 733 | 737 | 15,300 |
2015/01/23 | 741 | 742 | 733 | 740 | 14,000 |
2015/01/22 | 742 | 743 | 733 | 737 | 19,900 |
2015/01/21 | 752 | 752 | 741 | 744 | 13,500 |
2015/01/20 | 755 | 756 | 750 | 754 | 7,100 |
2015/01/19 | 740 | 745 | 740 | 743 | 6,600 |
2015/01/16 | 751 | 753 | 731 | 737 | 30,200 |
2015/01/15 | 764 | 765 | 757 | 761 | 14,500 |
2015/01/14 | 768 | 773 | 765 | 765 | 6,300 |
2015/01/13 | 768 | 775 | 765 | 768 | 20,500 |
2015/01/09 | 782 | 789 | 763 | 767 | 33,100 |
2015/01/08 | 779 | 791 | 779 | 786 | 20,500 |
2015/01/07 | 780 | 798 | 765 | 780 | 26,800 |
2015/01/06 | 796 | 808 | 789 | 790 | 39,500 |
2015/01/05 | 823 | 824 | 805 | 817 | 24,500 |