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 |
---|---|---|---|---|---|
2016/12/30 | 682 | 682 | 679 | 681 | 28,900 |
2016/12/29 | 680 | 683 | 678 | 682 | 30,600 |
2016/12/28 | 680 | 683 | 677 | 679 | 79,000 |
2016/12/27 | 700 | 701 | 695 | 695 | 186,500 |
2016/12/26 | 720 | 722 | 716 | 717 | 43,600 |
2016/12/22 | 723 | 725 | 720 | 723 | 26,100 |
2016/12/21 | 730 | 730 | 724 | 726 | 18,600 |
2016/12/20 | 723 | 730 | 721 | 730 | 24,600 |
2016/12/19 | 731 | 731 | 724 | 725 | 30,900 |
2016/12/16 | 730 | 736 | 729 | 731 | 21,000 |
2016/12/15 | 728 | 730 | 724 | 728 | 19,800 |
2016/12/14 | 730 | 730 | 726 | 728 | 11,000 |
2016/12/13 | 729 | 730 | 726 | 728 | 21,300 |
2016/12/12 | 723 | 729 | 720 | 729 | 12,900 |
2016/12/09 | 711 | 720 | 711 | 718 | 24,400 |
2016/12/08 | 720 | 722 | 717 | 721 | 20,600 |
2016/12/07 | 713 | 717 | 713 | 715 | 16,200 |
2016/12/06 | 712 | 716 | 711 | 711 | 19,100 |
2016/12/05 | 718 | 719 | 712 | 712 | 21,300 |
2016/12/02 | 719 | 721 | 712 | 718 | 14,600 |
2016/12/01 | 720 | 721 | 718 | 720 | 21,400 |
2016/11/30 | 719 | 724 | 717 | 719 | 19,900 |
2016/11/29 | 722 | 725 | 715 | 717 | 42,100 |
2016/11/28 | 725 | 726 | 722 | 722 | 42,000 |
2016/11/25 | 722 | 726 | 722 | 725 | 19,300 |
2016/11/24 | 731 | 732 | 722 | 722 | 23,700 |
2016/11/22 | 726 | 729 | 725 | 727 | 27,400 |
2016/11/21 | 725 | 731 | 723 | 723 | 42,300 |
2016/11/18 | 720 | 724 | 718 | 721 | 31,600 |
2016/11/17 | 722 | 722 | 717 | 722 | 23,200 |
2016/11/16 | 725 | 725 | 720 | 722 | 25,600 |
2016/11/15 | 718 | 720 | 715 | 719 | 24,800 |
2016/11/14 | 714 | 722 | 714 | 719 | 26,700 |
2016/11/11 | 721 | 721 | 716 | 720 | 24,100 |
2016/11/10 | 719 | 722 | 714 | 721 | 36,700 |
2016/11/09 | 719 | 719 | 693 | 696 | 26,700 |
2016/11/08 | 720 | 720 | 715 | 717 | 17,300 |
2016/11/07 | 715 | 720 | 714 | 720 | 19,500 |
2016/11/04 | 703 | 711 | 702 | 709 | 24,800 |
2016/11/02 | 713 | 713 | 704 | 707 | 28,100 |
2016/11/01 | 722 | 725 | 715 | 716 | 26,300 |
2016/10/31 | 725 | 728 | 720 | 722 | 26,900 |
2016/10/28 | 726 | 726 | 721 | 725 | 46,900 |
2016/10/27 | 722 | 723 | 720 | 721 | 33,600 |
2016/10/26 | 720 | 725 | 718 | 722 | 46,000 |
2016/10/25 | 720 | 720 | 717 | 719 | 17,800 |
2016/10/24 | 719 | 724 | 718 | 720 | 17,900 |
2016/10/21 | 722 | 723 | 718 | 721 | 14,600 |
2016/10/20 | 720 | 721 | 717 | 720 | 21,300 |
2016/10/19 | 719 | 721 | 717 | 720 | 20,900 |
2016/10/18 | 717 | 719 | 714 | 717 | 19,900 |
2016/10/17 | 714 | 718 | 714 | 717 | 20,800 |
2016/10/14 | 707 | 715 | 702 | 712 | 27,100 |
2016/10/13 | 711 | 714 | 705 | 712 | 21,900 |
2016/10/12 | 714 | 717 | 710 | 710 | 23,200 |
2016/10/11 | 710 | 719 | 710 | 719 | 13,300 |
2016/10/07 | 711 | 719 | 711 | 717 | 20,900 |
2016/10/06 | 717 | 720 | 712 | 717 | 20,800 |
2016/10/05 | 712 | 719 | 709 | 712 | 24,200 |
2016/10/04 | 708 | 717 | 708 | 712 | 21,800 |
2016/10/03 | 705 | 720 | 703 | 704 | 24,400 |
2016/09/30 | 711 | 714 | 700 | 705 | 18,000 |
2016/09/29 | 706 | 720 | 706 | 719 | 24,300 |
2016/09/28 | 705 | 706 | 701 | 706 | 8,900 |
2016/09/27 | 696 | 704 | 685 | 704 | 19,800 |
2016/09/26 | 696 | 698 | 692 | 695 | 8,400 |
2016/09/23 | 688 | 698 | 677 | 697 | 41,000 |
2016/09/21 | 676 | 683 | 670 | 682 | 41,200 |
2016/09/20 | 683 | 683 | 673 | 674 | 38,000 |
2016/09/16 | 681 | 683 | 677 | 683 | 33,600 |
2016/09/15 | 678 | 681 | 673 | 677 | 22,500 |
2016/09/14 | 685 | 686 | 681 | 683 | 17,700 |
2016/09/13 | 685 | 688 | 680 | 685 | 17,100 |
2016/09/12 | 683 | 686 | 678 | 681 | 20,000 |
2016/09/09 | 677 | 687 | 677 | 684 | 29,600 |
2016/09/08 | 688 | 690 | 682 | 687 | 17,000 |
2016/09/07 | 698 | 698 | 680 | 685 | 22,400 |
2016/09/06 | 694 | 699 | 692 | 698 | 10,000 |
2016/09/05 | 690 | 697 | 690 | 694 | 11,300 |
2016/09/02 | 689 | 696 | 676 | 689 | 17,900 |
2016/09/01 | 687 | 689 | 682 | 688 | 6,600 |
2016/08/31 | 674 | 687 | 674 | 687 | 11,800 |
2016/08/30 | 675 | 675 | 670 | 672 | 9,500 |
2016/08/29 | 669 | 677 | 669 | 676 | 12,700 |
2016/08/26 | 668 | 672 | 664 | 669 | 12,400 |
2016/08/25 | 674 | 678 | 664 | 668 | 24,500 |
2016/08/24 | 674 | 681 | 674 | 679 | 10,200 |
2016/08/23 | 665 | 682 | 665 | 673 | 15,500 |
2016/08/22 | 654 | 666 | 654 | 665 | 14,700 |
2016/08/19 | 653 | 655 | 650 | 654 | 13,800 |
2016/08/18 | 651 | 656 | 650 | 653 | 18,200 |
2016/08/17 | 661 | 667 | 651 | 659 | 32,700 |
2016/08/16 | 690 | 690 | 661 | 669 | 32,900 |
2016/08/15 | 678 | 697 | 678 | 687 | 26,700 |
2016/08/12 | 681 | 681 | 673 | 677 | 20,800 |
2016/08/10 | 682 | 682 | 671 | 673 | 10,000 |
2016/08/09 | 696 | 696 | 677 | 679 | 20,700 |
2016/08/08 | 703 | 707 | 692 | 693 | 38,000 |
2016/08/05 | 701 | 712 | 701 | 710 | 14,300 |
2016/08/04 | 715 | 715 | 709 | 709 | 15,900 |
2016/08/03 | 711 | 711 | 702 | 706 | 18,100 |
2016/08/02 | 715 | 729 | 712 | 722 | 14,800 |
2016/08/01 | 722 | 727 | 717 | 724 | 15,900 |
2016/07/29 | 728 | 732 | 718 | 728 | 15,400 |
2016/07/28 | 724 | 727 | 713 | 726 | 18,800 |
2016/07/27 | 729 | 733 | 714 | 730 | 17,800 |
2016/07/26 | 727 | 736 | 720 | 729 | 16,700 |
2016/07/25 | 734 | 741 | 726 | 727 | 31,000 |
2016/07/22 | 733 | 736 | 725 | 734 | 13,700 |
2016/07/21 | 738 | 738 | 731 | 736 | 16,600 |
2016/07/20 | 722 | 736 | 719 | 735 | 19,700 |
2016/07/19 | 718 | 728 | 718 | 728 | 10,000 |
2016/07/15 | 724 | 728 | 720 | 724 | 16,400 |
2016/07/14 | 733 | 738 | 724 | 724 | 33,200 |
2016/07/13 | 730 | 737 | 728 | 730 | 21,800 |
2016/07/12 | 724 | 725 | 720 | 723 | 29,800 |
2016/07/11 | 701 | 728 | 701 | 724 | 41,200 |
2016/07/08 | 702 | 702 | 696 | 700 | 31,900 |
2016/07/07 | 697 | 704 | 697 | 700 | 28,100 |
2016/07/06 | 702 | 708 | 692 | 706 | 32,700 |
2016/07/05 | 700 | 706 | 696 | 705 | 19,800 |
2016/07/04 | 702 | 704 | 687 | 701 | 39,000 |
2016/07/01 | 669 | 702 | 669 | 701 | 58,000 |
2016/06/30 | 674 | 675 | 663 | 663 | 19,100 |
2016/06/29 | 668 | 674 | 659 | 670 | 26,800 |
2016/06/28 | 659 | 682 | 657 | 658 | 125,000 |
2016/06/27 | 668 | 682 | 668 | 681 | 311,000 |
2016/06/24 | 707 | 708 | 659 | 667 | 50,300 |
2016/06/23 | 707 | 709 | 699 | 708 | 41,100 |
2016/06/22 | 716 | 716 | 707 | 710 | 29,000 |
2016/06/21 | 710 | 717 | 709 | 717 | 41,500 |
2016/06/20 | 708 | 718 | 708 | 717 | 20,700 |
2016/06/17 | 708 | 714 | 706 | 708 | 28,600 |
2016/06/16 | 721 | 721 | 705 | 706 | 41,600 |
2016/06/15 | 715 | 717 | 712 | 715 | 15,000 |
2016/06/14 | 716 | 719 | 712 | 716 | 21,700 |
2016/06/13 | 722 | 722 | 717 | 719 | 23,800 |
2016/06/10 | 730 | 730 | 722 | 724 | 46,600 |
2016/06/09 | 731 | 734 | 727 | 730 | 19,500 |
2016/06/08 | 734 | 738 | 728 | 732 | 17,200 |
2016/06/07 | 731 | 733 | 727 | 729 | 23,100 |
2016/06/06 | 733 | 738 | 730 | 732 | 26,700 |
2016/06/03 | 734 | 744 | 733 | 739 | 23,500 |
2016/06/02 | 742 | 748 | 736 | 736 | 24,100 |
2016/06/01 | 735 | 758 | 735 | 748 | 22,900 |
2016/05/31 | 738 | 742 | 735 | 738 | 8,900 |
2016/05/30 | 733 | 738 | 733 | 738 | 9,500 |
2016/05/27 | 724 | 733 | 724 | 730 | 7,000 |
2016/05/26 | 729 | 731 | 723 | 727 | 20,500 |
2016/05/25 | 726 | 729 | 718 | 727 | 17,500 |
2016/05/24 | 723 | 725 | 719 | 722 | 15,600 |
2016/05/23 | 725 | 725 | 720 | 722 | 28,900 |
2016/05/20 | 723 | 728 | 721 | 725 | 16,900 |
2016/05/19 | 732 | 732 | 720 | 721 | 27,700 |
2016/05/18 | 735 | 735 | 726 | 729 | 11,000 |
2016/05/17 | 728 | 736 | 728 | 733 | 10,400 |
2016/05/16 | 731 | 738 | 724 | 730 | 10,700 |
2016/05/13 | 727 | 733 | 724 | 729 | 16,900 |
2016/05/12 | 728 | 728 | 716 | 726 | 14,200 |
2016/05/11 | 724 | 740 | 721 | 731 | 29,000 |
2016/05/10 | 695 | 714 | 693 | 713 | 80,800 |
2016/05/09 | 739 | 739 | 730 | 737 | 12,100 |
2016/05/06 | 734 | 737 | 719 | 724 | 21,700 |
2016/05/02 | 732 | 737 | 729 | 735 | 12,400 |
2016/04/28 | 753 | 765 | 745 | 747 | 22,300 |
2016/04/27 | 750 | 755 | 744 | 751 | 13,900 |
2016/04/26 | 747 | 753 | 747 | 750 | 13,800 |
2016/04/25 | 757 | 757 | 747 | 747 | 12,100 |
2016/04/22 | 747 | 756 | 747 | 754 | 14,100 |
2016/04/21 | 757 | 757 | 744 | 748 | 23,600 |
2016/04/20 | 752 | 752 | 744 | 744 | 14,700 |
2016/04/19 | 743 | 751 | 743 | 747 | 29,200 |
2016/04/18 | 746 | 750 | 743 | 743 | 12,000 |
2016/04/15 | 750 | 756 | 748 | 754 | 22,700 |
2016/04/14 | 755 | 760 | 747 | 754 | 21,400 |
2016/04/13 | 746 | 748 | 742 | 745 | 12,800 |
2016/04/12 | 737 | 754 | 737 | 747 | 22,200 |
2016/04/11 | 735 | 739 | 733 | 734 | 9,100 |
2016/04/08 | 720 | 742 | 720 | 735 | 20,600 |
2016/04/07 | 725 | 733 | 725 | 731 | 15,900 |
2016/04/06 | 730 | 733 | 726 | 729 | 12,300 |
2016/04/05 | 740 | 741 | 729 | 733 | 22,900 |
2016/04/04 | 725 | 741 | 725 | 741 | 21,800 |
2016/04/01 | 733 | 734 | 724 | 724 | 31,300 |
2016/03/31 | 740 | 741 | 727 | 727 | 22,600 |
2016/03/30 | 746 | 747 | 736 | 740 | 21,500 |
2016/03/29 | 746 | 748 | 740 | 746 | 15,900 |
2016/03/28 | 740 | 746 | 737 | 746 | 19,500 |
2016/03/25 | 741 | 744 | 734 | 738 | 9,100 |
2016/03/24 | 745 | 746 | 735 | 741 | 20,500 |
2016/03/23 | 747 | 750 | 742 | 746 | 21,000 |
2016/03/22 | 733 | 748 | 728 | 747 | 28,900 |
2016/03/18 | 744 | 744 | 726 | 729 | 29,500 |
2016/03/17 | 746 | 749 | 735 | 745 | 16,400 |
2016/03/16 | 744 | 750 | 744 | 746 | 17,900 |
2016/03/15 | 734 | 748 | 728 | 743 | 12,300 |
2016/03/14 | 730 | 743 | 730 | 736 | 24,100 |
2016/03/11 | 720 | 730 | 720 | 723 | 38,800 |
2016/03/10 | 728 | 732 | 725 | 727 | 30,000 |
2016/03/09 | 730 | 732 | 720 | 724 | 24,800 |
2016/03/08 | 736 | 745 | 734 | 739 | 14,800 |
2016/03/07 | 744 | 745 | 739 | 742 | 10,900 |
2016/03/04 | 732 | 745 | 730 | 745 | 14,900 |
2016/03/03 | 735 | 740 | 733 | 739 | 11,300 |
2016/03/02 | 728 | 742 | 728 | 735 | 32,300 |
2016/03/01 | 691 | 717 | 691 | 715 | 33,300 |
2016/02/29 | 688 | 708 | 688 | 691 | 40,800 |
2016/02/26 | 677 | 687 | 677 | 684 | 24,300 |
2016/02/25 | 663 | 677 | 662 | 676 | 22,800 |
2016/02/24 | 663 | 676 | 655 | 663 | 28,200 |
2016/02/23 | 672 | 672 | 653 | 659 | 44,600 |
2016/02/22 | 666 | 677 | 666 | 673 | 46,300 |
2016/02/19 | 656 | 664 | 656 | 662 | 32,000 |
2016/02/18 | 647 | 660 | 647 | 657 | 72,400 |
2016/02/17 | 688 | 688 | 626 | 639 | 152,700 |
2016/02/16 | 628 | 638 | 607 | 608 | 80,300 |
2016/02/15 | 635 | 643 | 595 | 626 | 106,500 |
2016/02/12 | 635 | 648 | 635 | 635 | 49,700 |
2016/02/10 | 684 | 687 | 657 | 657 | 15,100 |
2016/02/09 | 680 | 685 | 674 | 674 | 23,000 |
2016/02/08 | 686 | 703 | 686 | 699 | 14,400 |
2016/02/05 | 705 | 707 | 701 | 702 | 6,700 |
2016/02/04 | 728 | 728 | 679 | 713 | 13,000 |
2016/02/03 | 722 | 735 | 714 | 728 | 14,200 |
2016/02/02 | 739 | 740 | 734 | 736 | 15,900 |
2016/02/01 | 751 | 757 | 746 | 748 | 19,000 |
2016/01/29 | 718 | 736 | 709 | 735 | 17,500 |
2016/01/28 | 715 | 722 | 710 | 714 | 24,500 |
2016/01/27 | 702 | 714 | 700 | 713 | 18,500 |
2016/01/26 | 705 | 705 | 676 | 690 | 32,700 |
2016/01/25 | 696 | 713 | 690 | 708 | 17,400 |
2016/01/22 | 660 | 692 | 660 | 692 | 20,400 |
2016/01/21 | 675 | 682 | 652 | 652 | 28,400 |
2016/01/20 | 700 | 703 | 679 | 686 | 21,700 |
2016/01/19 | 697 | 701 | 691 | 695 | 20,900 |
2016/01/18 | 697 | 705 | 695 | 702 | 24,000 |
2016/01/15 | 716 | 723 | 705 | 708 | 10,800 |
2016/01/14 | 721 | 723 | 711 | 715 | 22,600 |
2016/01/13 | 724 | 731 | 724 | 730 | 18,600 |
2016/01/12 | 727 | 732 | 722 | 724 | 28,100 |
2016/01/08 | 735 | 742 | 730 | 734 | 23,800 |
2016/01/07 | 750 | 753 | 737 | 741 | 28,700 |
2016/01/06 | 763 | 763 | 748 | 752 | 14,200 |
2016/01/05 | 769 | 770 | 763 | 765 | 10,500 |
2016/01/04 | 781 | 781 | 767 | 767 | 16,200 |