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 |
---|---|---|---|---|---|
2017/12/29 | 635 | 648 | 631 | 647 | 105,500 |
2017/12/28 | 622 | 638 | 621 | 638 | 136,600 |
2017/12/27 | 618 | 628 | 608 | 626 | 263,100 |
2017/12/26 | 633 | 639 | 626 | 627 | 295,600 |
2017/12/25 | 640 | 640 | 633 | 636 | 155,700 |
2017/12/22 | 641 | 645 | 638 | 643 | 169,900 |
2017/12/21 | 648 | 648 | 642 | 645 | 96,500 |
2017/12/20 | 633 | 651 | 633 | 650 | 144,500 |
2017/12/19 | 631 | 638 | 631 | 632 | 128,400 |
2017/12/18 | 660 | 660 | 631 | 632 | 263,000 |
2017/12/15 | 667 | 667 | 663 | 663 | 116,300 |
2017/12/14 | 661 | 666 | 660 | 666 | 92,400 |
2017/12/13 | 662 | 664 | 660 | 661 | 52,000 |
2017/12/12 | 665 | 665 | 660 | 660 | 70,500 |
2017/12/11 | 655 | 665 | 655 | 664 | 107,400 |
2017/12/08 | 651 | 655 | 650 | 655 | 86,300 |
2017/12/07 | 645 | 655 | 645 | 653 | 101,000 |
2017/12/06 | 629 | 648 | 628 | 644 | 172,700 |
2017/12/05 | 626 | 628 | 617 | 628 | 118,500 |
2017/12/04 | 627 | 630 | 625 | 625 | 82,500 |
2017/12/01 | 612 | 624 | 610 | 624 | 99,800 |
2017/11/30 | 604 | 615 | 604 | 611 | 159,100 |
2017/11/29 | 596 | 604 | 595 | 602 | 103,900 |
2017/11/28 | 589 | 593 | 587 | 593 | 72,300 |
2017/11/27 | 588 | 588 | 584 | 587 | 53,300 |
2017/11/24 | 587 | 587 | 581 | 586 | 73,300 |
2017/11/22 | 588 | 589 | 583 | 583 | 49,800 |
2017/11/21 | 585 | 586 | 582 | 585 | 48,400 |
2017/11/20 | 578 | 586 | 578 | 583 | 74,700 |
2017/11/17 | 575 | 579 | 571 | 575 | 102,300 |
2017/11/16 | 566 | 573 | 565 | 569 | 90,800 |
2017/11/15 | 575 | 576 | 567 | 567 | 79,100 |
2017/11/14 | 578 | 578 | 573 | 573 | 69,600 |
2017/11/13 | 586 | 587 | 576 | 576 | 120,900 |
2017/11/10 | 578 | 580 | 578 | 580 | 29,900 |
2017/11/09 | 583 | 583 | 577 | 580 | 56,600 |
2017/11/08 | 581 | 583 | 579 | 583 | 46,400 |
2017/11/07 | 578 | 582 | 575 | 581 | 49,800 |
2017/11/06 | 581 | 581 | 577 | 577 | 52,900 |
2017/11/02 | 584 | 584 | 579 | 581 | 25,600 |
2017/11/01 | 584 | 584 | 579 | 581 | 42,900 |
2017/10/31 | 583 | 584 | 580 | 583 | 33,800 |
2017/10/30 | 582 | 582 | 579 | 582 | 66,500 |
2017/10/27 | 577 | 579 | 576 | 579 | 39,700 |
2017/10/26 | 577 | 580 | 575 | 577 | 51,300 |
2017/10/25 | 580 | 580 | 576 | 577 | 40,800 |
2017/10/24 | 577 | 577 | 573 | 577 | 47,400 |
2017/10/23 | 579 | 579 | 574 | 579 | 38,700 |
2017/10/20 | 580 | 580 | 573 | 574 | 70,000 |
2017/10/19 | 582 | 584 | 581 | 582 | 37,100 |
2017/10/18 | 583 | 584 | 581 | 583 | 40,500 |
2017/10/17 | 592 | 592 | 583 | 584 | 41,000 |
2017/10/16 | 586 | 594 | 585 | 590 | 94,800 |
2017/10/13 | 578 | 585 | 576 | 585 | 93,200 |
2017/10/12 | 574 | 576 | 572 | 576 | 28,100 |
2017/10/11 | 575 | 575 | 570 | 575 | 71,400 |
2017/10/10 | 576 | 577 | 574 | 575 | 41,600 |
2017/10/06 | 573 | 576 | 571 | 576 | 46,100 |
2017/10/05 | 575 | 578 | 572 | 572 | 68,200 |
2017/10/04 | 577 | 577 | 572 | 574 | 109,800 |
2017/10/03 | 587 | 588 | 575 | 575 | 152,000 |
2017/10/02 | 567 | 584 | 567 | 584 | 157,200 |
2017/09/29 | 564 | 565 | 562 | 562 | 52,800 |
2017/09/28 | 564 | 564 | 562 | 563 | 58,300 |
2017/09/27 | 564 | 564 | 560 | 562 | 70,700 |
2017/09/26 | 562 | 566 | 559 | 561 | 144,800 |
2017/09/25 | 561 | 562 | 560 | 561 | 68,800 |
2017/09/22 | 562 | 563 | 559 | 561 | 63,900 |
2017/09/21 | 558 | 563 | 557 | 563 | 67,300 |
2017/09/20 | 558 | 560 | 554 | 558 | 73,700 |
2017/09/19 | 559 | 559 | 554 | 558 | 112,900 |
2017/09/15 | 556 | 557 | 554 | 556 | 67,200 |
2017/09/14 | 560 | 560 | 555 | 556 | 81,300 |
2017/09/13 | 559 | 559 | 555 | 559 | 53,600 |
2017/09/12 | 561 | 563 | 556 | 557 | 95,100 |
2017/09/11 | 559 | 562 | 559 | 560 | 36,800 |
2017/09/08 | 558 | 565 | 557 | 558 | 68,200 |
2017/09/07 | 563 | 564 | 560 | 562 | 37,300 |
2017/09/06 | 560 | 560 | 553 | 558 | 103,000 |
2017/09/05 | 568 | 571 | 563 | 564 | 67,300 |
2017/09/04 | 574 | 574 | 567 | 567 | 85,900 |
2017/09/01 | 580 | 580 | 573 | 575 | 72,000 |
2017/08/31 | 577 | 581 | 573 | 576 | 63,000 |
2017/08/30 | 577 | 579 | 575 | 576 | 34,800 |
2017/08/29 | 580 | 582 | 576 | 576 | 67,700 |
2017/08/28 | 581 | 584 | 579 | 580 | 48,000 |
2017/08/25 | 582 | 584 | 580 | 581 | 43,700 |
2017/08/24 | 581 | 582 | 577 | 579 | 44,600 |
2017/08/23 | 582 | 587 | 580 | 585 | 82,500 |
2017/08/22 | 575 | 580 | 574 | 580 | 48,200 |
2017/08/21 | 574 | 574 | 571 | 574 | 41,800 |
2017/08/18 | 573 | 574 | 567 | 572 | 47,300 |
2017/08/17 | 580 | 584 | 576 | 577 | 67,100 |
2017/08/16 | 575 | 580 | 575 | 578 | 69,900 |
2017/08/15 | 577 | 580 | 573 | 573 | 76,700 |
2017/08/14 | 573 | 580 | 571 | 577 | 193,100 |
2017/08/10 | 571 | 573 | 568 | 571 | 48,600 |
2017/08/09 | 579 | 579 | 567 | 571 | 101,900 |
2017/08/08 | 591 | 591 | 578 | 579 | 121,500 |
2017/08/07 | 581 | 583 | 578 | 581 | 69,200 |
2017/08/04 | 579 | 582 | 576 | 582 | 47,900 |
2017/08/03 | 586 | 587 | 579 | 581 | 63,300 |
2017/08/02 | 596 | 596 | 587 | 587 | 69,700 |
2017/08/01 | 600 | 600 | 596 | 596 | 29,400 |
2017/07/31 | 597 | 601 | 597 | 600 | 54,400 |
2017/07/28 | 597 | 599 | 595 | 597 | 39,600 |
2017/07/27 | 602 | 604 | 595 | 597 | 61,600 |
2017/07/26 | 602 | 604 | 598 | 600 | 39,900 |
2017/07/25 | 606 | 606 | 601 | 603 | 26,900 |
2017/07/24 | 603 | 605 | 600 | 604 | 43,200 |
2017/07/21 | 603 | 610 | 600 | 605 | 60,500 |
2017/07/20 | 600 | 605 | 600 | 601 | 44,700 |
2017/07/19 | 605 | 605 | 598 | 600 | 91,800 |
2017/07/18 | 612 | 613 | 606 | 606 | 58,800 |
2017/07/14 | 611 | 614 | 609 | 612 | 76,700 |
2017/07/13 | 621 | 622 | 613 | 613 | 63,500 |
2017/07/12 | 626 | 627 | 619 | 623 | 132,400 |
2017/07/11 | 614 | 624 | 609 | 624 | 165,400 |
2017/07/10 | 606 | 614 | 605 | 608 | 146,300 |
2017/07/07 | 599 | 603 | 598 | 603 | 271,400 |
2017/07/06 | 589 | 595 | 585 | 595 | 105,900 |
2017/07/05 | 586 | 591 | 586 | 589 | 98,100 |
2017/07/04 | 596 | 596 | 585 | 587 | 105,000 |
2017/07/03 | 585 | 595 | 585 | 593 | 142,100 |
2017/06/30 | 579 | 585 | 577 | 585 | 118,900 |
2017/06/29 | 582 | 583 | 578 | 580 | 114,400 |
2017/06/28 | 580 | 584 | 577 | 583 | 339,000 |
2017/06/27 | 589 | 596 | 585 | 588 | 720,100 |
2017/06/26 | 605 | 606 | 592 | 594 | 314,800 |
2017/06/23 | 590 | 600 | 588 | 600 | 279,300 |
2017/06/22 | 586 | 589 | 583 | 587 | 177,600 |
2017/06/21 | 577 | 586 | 575 | 583 | 243,300 |
2017/06/20 | 577 | 578 | 576 | 576 | 71,500 |
2017/06/19 | 577 | 579 | 577 | 577 | 103,800 |
2017/06/16 | 572 | 577 | 572 | 576 | 105,400 |
2017/06/15 | 572 | 577 | 570 | 571 | 115,000 |
2017/06/14 | 570 | 572 | 569 | 570 | 87,000 |
2017/06/13 | 570 | 572 | 565 | 569 | 115,500 |
2017/06/12 | 569 | 571 | 567 | 570 | 95,600 |
2017/06/09 | 567 | 571 | 566 | 567 | 77,800 |
2017/06/08 | 569 | 570 | 565 | 566 | 79,900 |
2017/06/07 | 565 | 570 | 565 | 567 | 84,500 |
2017/06/06 | 575 | 575 | 564 | 565 | 127,100 |
2017/06/05 | 569 | 574 | 565 | 573 | 119,600 |
2017/06/02 | 563 | 568 | 563 | 565 | 123,600 |
2017/06/01 | 560 | 563 | 559 | 562 | 129,000 |
2017/05/31 | 559 | 560 | 554 | 559 | 360,700 |
2017/05/30 | 557 | 559 | 554 | 558 | 76,100 |
2017/05/29 | 561 | 563 | 554 | 557 | 170,900 |
2017/05/26 | 560 | 561 | 557 | 559 | 57,300 |
2017/05/25 | 561 | 562 | 558 | 559 | 63,600 |
2017/05/24 | 568 | 568 | 557 | 560 | 99,700 |
2017/05/23 | 561 | 567 | 561 | 566 | 54,800 |
2017/05/22 | 557 | 564 | 557 | 560 | 80,700 |
2017/05/19 | 560 | 563 | 553 | 555 | 113,700 |
2017/05/18 | 561 | 563 | 555 | 556 | 155,700 |
2017/05/17 | 574 | 575 | 565 | 566 | 89,200 |
2017/05/16 | 580 | 580 | 570 | 570 | 122,200 |
2017/05/15 | 580 | 584 | 575 | 580 | 106,500 |
2017/05/12 | 579 | 581 | 576 | 579 | 64,100 |
2017/05/11 | 582 | 582 | 575 | 579 | 88,100 |
2017/05/10 | 584 | 587 | 575 | 576 | 137,800 |
2017/05/09 | 580 | 584 | 580 | 584 | 54,300 |
2017/05/08 | 584 | 588 | 578 | 579 | 121,500 |
2017/05/02 | 587 | 588 | 578 | 580 | 63,000 |
2017/05/01 | 586 | 588 | 582 | 585 | 42,100 |
2017/04/28 | 587 | 587 | 584 | 585 | 28,900 |
2017/04/27 | 587 | 589 | 584 | 588 | 41,000 |
2017/04/26 | 583 | 586 | 580 | 584 | 35,500 |
2017/04/25 | 574 | 579 | 574 | 577 | 27,300 |
2017/04/24 | 580 | 581 | 570 | 572 | 55,300 |
2017/04/21 | 580 | 583 | 572 | 573 | 39,700 |
2017/04/20 | 573 | 578 | 573 | 575 | 22,400 |
2017/04/19 | 575 | 587 | 571 | 571 | 55,700 |
2017/04/18 | 573 | 580 | 571 | 578 | 28,700 |
2017/04/17 | 563 | 575 | 563 | 573 | 27,900 |
2017/04/14 | 564 | 567 | 560 | 565 | 26,700 |
2017/04/13 | 569 | 569 | 563 | 564 | 44,300 |
2017/04/12 | 578 | 578 | 570 | 573 | 57,800 |
2017/04/11 | 584 | 585 | 579 | 579 | 54,500 |
2017/04/10 | 586 | 588 | 584 | 584 | 28,600 |
2017/04/07 | 587 | 592 | 585 | 585 | 32,600 |
2017/04/06 | 595 | 595 | 587 | 587 | 60,300 |
2017/04/05 | 601 | 603 | 596 | 597 | 40,400 |
2017/04/04 | 605 | 609 | 600 | 601 | 80,000 |
2017/04/03 | 608 | 609 | 605 | 606 | 41,100 |
2017/03/31 | 612 | 615 | 603 | 603 | 72,600 |
2017/03/30 | 613 | 615 | 612 | 612 | 31,100 |
2017/03/29 | 612 | 614 | 611 | 614 | 26,700 |
2017/03/28 | 613 | 614 | 609 | 613 | 52,800 |
2017/03/27 | 608 | 614 | 608 | 613 | 26,600 |
2017/03/24 | 604 | 610 | 603 | 609 | 23,200 |
2017/03/23 | 602 | 606 | 602 | 604 | 28,500 |
2017/03/22 | 606 | 608 | 601 | 602 | 70,300 |
2017/03/21 | 611 | 612 | 607 | 608 | 40,500 |
2017/03/17 | 614 | 614 | 611 | 611 | 57,300 |
2017/03/16 | 617 | 617 | 612 | 616 | 55,500 |
2017/03/15 | 619 | 619 | 617 | 617 | 15,800 |
2017/03/14 | 620 | 620 | 617 | 620 | 28,300 |
2017/03/13 | 621 | 621 | 618 | 620 | 50,200 |
2017/03/10 | 624 | 626 | 619 | 620 | 63,100 |
2017/03/09 | 625 | 625 | 621 | 623 | 19,600 |
2017/03/08 | 623 | 623 | 620 | 623 | 20,400 |
2017/03/07 | 625 | 625 | 621 | 623 | 36,400 |
2017/03/06 | 624 | 625 | 621 | 622 | 23,700 |
2017/03/03 | 628 | 628 | 622 | 624 | 30,800 |
2017/03/02 | 627 | 633 | 624 | 628 | 34,100 |
2017/03/01 | 623 | 642 | 622 | 624 | 75,800 |
2017/02/28 | 630 | 630 | 623 | 623 | 39,200 |
2017/02/27 | 625 | 627 | 620 | 622 | 44,800 |
2017/02/24 | 625 | 628 | 625 | 626 | 25,600 |
2017/02/23 | 632 | 632 | 624 | 625 | 32,000 |
2017/02/22 | 630 | 633 | 628 | 628 | 58,800 |
2017/02/21 | 623 | 626 | 621 | 625 | 33,400 |
2017/02/20 | 624 | 627 | 622 | 623 | 39,800 |
2017/02/17 | 628 | 634 | 624 | 625 | 32,600 |
2017/02/16 | 643 | 643 | 629 | 631 | 57,500 |
2017/02/15 | 641 | 659 | 639 | 647 | 189,800 |
2017/02/14 | 622 | 626 | 619 | 619 | 53,600 |
2017/02/13 | 624 | 625 | 617 | 617 | 56,900 |
2017/02/10 | 621 | 625 | 618 | 620 | 58,900 |
2017/02/09 | 621 | 625 | 613 | 616 | 48,800 |
2017/02/08 | 625 | 627 | 616 | 620 | 33,900 |
2017/02/07 | 633 | 633 | 623 | 623 | 40,100 |
2017/02/06 | 645 | 645 | 633 | 634 | 35,300 |
2017/02/03 | 645 | 651 | 640 | 643 | 60,700 |
2017/02/02 | 649 | 651 | 645 | 645 | 17,800 |
2017/02/01 | 651 | 653 | 648 | 650 | 24,900 |
2017/01/31 | 655 | 656 | 651 | 651 | 20,500 |
2017/01/30 | 656 | 659 | 655 | 657 | 17,600 |
2017/01/27 | 659 | 659 | 655 | 656 | 16,100 |
2017/01/26 | 660 | 661 | 657 | 657 | 18,800 |
2017/01/25 | 656 | 658 | 655 | 657 | 18,200 |
2017/01/24 | 651 | 653 | 649 | 653 | 23,100 |
2017/01/23 | 660 | 660 | 652 | 652 | 26,900 |
2017/01/20 | 660 | 660 | 659 | 660 | 19,200 |
2017/01/19 | 660 | 661 | 658 | 660 | 31,600 |
2017/01/18 | 660 | 660 | 656 | 658 | 18,600 |
2017/01/17 | 658 | 661 | 657 | 659 | 24,600 |
2017/01/16 | 668 | 668 | 660 | 661 | 39,200 |
2017/01/13 | 667 | 670 | 664 | 667 | 30,000 |
2017/01/12 | 674 | 674 | 667 | 667 | 43,700 |
2017/01/11 | 679 | 680 | 673 | 674 | 50,900 |
2017/01/10 | 680 | 684 | 677 | 679 | 74,500 |
2017/01/06 | 680 | 681 | 678 | 680 | 46,700 |
2017/01/05 | 677 | 681 | 677 | 679 | 39,100 |
2017/01/04 | 680 | 681 | 677 | 679 | 41,700 |