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 |
---|---|---|---|---|---|
2018/12/28 | 580 | 585 | 573 | 581 | 44,300 |
2018/12/27 | 581 | 584 | 568 | 583 | 107,900 |
2018/12/26 | 580 | 584 | 564 | 575 | 241,100 |
2018/12/25 | 552 | 580 | 546 | 577 | 286,400 |
2018/12/21 | 577 | 582 | 545 | 577 | 205,800 |
2018/12/20 | 609 | 609 | 580 | 582 | 122,200 |
2018/12/19 | 609 | 614 | 609 | 610 | 100,600 |
2018/12/18 | 610 | 613 | 606 | 606 | 189,800 |
2018/12/17 | 614 | 616 | 606 | 610 | 166,400 |
2018/12/14 | 610 | 616 | 610 | 615 | 119,400 |
2018/12/13 | 616 | 618 | 612 | 615 | 44,000 |
2018/12/12 | 617 | 618 | 608 | 609 | 64,900 |
2018/12/11 | 616 | 617 | 612 | 613 | 51,700 |
2018/12/10 | 622 | 623 | 612 | 612 | 91,700 |
2018/12/07 | 618 | 625 | 616 | 621 | 68,900 |
2018/12/06 | 615 | 618 | 612 | 615 | 48,700 |
2018/12/05 | 616 | 618 | 611 | 612 | 107,400 |
2018/12/04 | 625 | 625 | 615 | 617 | 45,400 |
2018/12/03 | 629 | 629 | 622 | 624 | 55,200 |
2018/11/30 | 619 | 628 | 619 | 628 | 43,200 |
2018/11/29 | 616 | 624 | 616 | 619 | 36,000 |
2018/11/28 | 618 | 618 | 613 | 615 | 36,200 |
2018/11/27 | 622 | 622 | 617 | 620 | 36,500 |
2018/11/26 | 618 | 620 | 612 | 618 | 43,000 |
2018/11/22 | 610 | 617 | 605 | 616 | 31,700 |
2018/11/21 | 595 | 607 | 593 | 607 | 37,700 |
2018/11/20 | 603 | 604 | 597 | 599 | 29,400 |
2018/11/19 | 608 | 608 | 601 | 604 | 24,000 |
2018/11/16 | 605 | 608 | 602 | 604 | 19,000 |
2018/11/15 | 605 | 608 | 602 | 605 | 27,900 |
2018/11/14 | 613 | 616 | 607 | 607 | 16,500 |
2018/11/13 | 613 | 617 | 609 | 616 | 20,600 |
2018/11/12 | 630 | 630 | 615 | 615 | 31,600 |
2018/11/09 | 616 | 629 | 616 | 629 | 44,700 |
2018/11/08 | 618 | 621 | 616 | 617 | 26,900 |
2018/11/07 | 615 | 621 | 612 | 615 | 28,900 |
2018/11/06 | 611 | 619 | 611 | 615 | 38,700 |
2018/11/05 | 617 | 620 | 611 | 611 | 37,600 |
2018/11/02 | 615 | 622 | 611 | 620 | 57,700 |
2018/11/01 | 607 | 615 | 602 | 611 | 47,500 |
2018/10/31 | 601 | 613 | 601 | 603 | 58,300 |
2018/10/30 | 585 | 597 | 584 | 595 | 71,900 |
2018/10/29 | 592 | 604 | 588 | 588 | 35,900 |
2018/10/26 | 596 | 600 | 589 | 592 | 50,100 |
2018/10/25 | 600 | 602 | 590 | 594 | 74,400 |
2018/10/24 | 608 | 610 | 604 | 605 | 38,500 |
2018/10/23 | 619 | 619 | 610 | 610 | 32,100 |
2018/10/22 | 619 | 619 | 612 | 619 | 23,200 |
2018/10/19 | 620 | 623 | 617 | 617 | 28,800 |
2018/10/18 | 617 | 627 | 615 | 626 | 48,300 |
2018/10/17 | 610 | 615 | 606 | 613 | 27,900 |
2018/10/16 | 605 | 606 | 602 | 603 | 37,400 |
2018/10/15 | 617 | 618 | 605 | 605 | 43,000 |
2018/10/12 | 617 | 621 | 615 | 617 | 23,200 |
2018/10/11 | 620 | 622 | 612 | 615 | 40,900 |
2018/10/10 | 625 | 630 | 624 | 626 | 14,200 |
2018/10/09 | 628 | 631 | 620 | 623 | 53,200 |
2018/10/05 | 643 | 643 | 630 | 632 | 41,100 |
2018/10/04 | 646 | 646 | 640 | 645 | 21,200 |
2018/10/03 | 647 | 647 | 640 | 640 | 28,200 |
2018/10/02 | 647 | 650 | 644 | 647 | 32,900 |
2018/10/01 | 650 | 650 | 642 | 643 | 40,500 |
2018/09/28 | 648 | 654 | 648 | 650 | 33,000 |
2018/09/27 | 655 | 655 | 646 | 650 | 21,800 |
2018/09/26 | 650 | 657 | 647 | 654 | 48,200 |
2018/09/25 | 643 | 650 | 640 | 650 | 35,800 |
2018/09/21 | 649 | 649 | 641 | 642 | 40,000 |
2018/09/20 | 642 | 650 | 641 | 649 | 35,700 |
2018/09/19 | 650 | 650 | 641 | 643 | 47,300 |
2018/09/18 | 647 | 647 | 643 | 647 | 26,600 |
2018/09/14 | 648 | 650 | 645 | 647 | 37,700 |
2018/09/13 | 643 | 649 | 643 | 649 | 27,900 |
2018/09/12 | 644 | 645 | 637 | 643 | 20,600 |
2018/09/11 | 645 | 650 | 639 | 643 | 87,800 |
2018/09/10 | 639 | 648 | 635 | 645 | 63,700 |
2018/09/07 | 637 | 639 | 631 | 637 | 50,200 |
2018/09/06 | 638 | 639 | 631 | 635 | 22,900 |
2018/09/05 | 631 | 639 | 631 | 638 | 33,000 |
2018/09/04 | 646 | 646 | 632 | 633 | 35,200 |
2018/09/03 | 650 | 650 | 642 | 645 | 45,300 |
2018/08/31 | 641 | 650 | 639 | 650 | 68,900 |
2018/08/30 | 640 | 645 | 635 | 642 | 35,700 |
2018/08/29 | 642 | 642 | 636 | 638 | 21,100 |
2018/08/28 | 646 | 646 | 633 | 636 | 27,200 |
2018/08/27 | 648 | 650 | 636 | 636 | 36,600 |
2018/08/24 | 645 | 650 | 642 | 648 | 42,800 |
2018/08/23 | 635 | 644 | 635 | 640 | 23,800 |
2018/08/22 | 634 | 634 | 624 | 631 | 26,400 |
2018/08/21 | 637 | 638 | 628 | 629 | 24,200 |
2018/08/20 | 647 | 649 | 636 | 641 | 32,900 |
2018/08/17 | 650 | 653 | 647 | 650 | 36,100 |
2018/08/16 | 645 | 650 | 638 | 650 | 41,100 |
2018/08/15 | 648 | 651 | 645 | 651 | 46,900 |
2018/08/14 | 634 | 648 | 632 | 648 | 49,400 |
2018/08/13 | 649 | 653 | 633 | 634 | 97,600 |
2018/08/10 | 632 | 637 | 625 | 630 | 37,300 |
2018/08/09 | 628 | 632 | 623 | 631 | 30,500 |
2018/08/08 | 645 | 645 | 624 | 628 | 65,100 |
2018/08/07 | 623 | 625 | 616 | 625 | 34,900 |
2018/08/06 | 620 | 622 | 615 | 622 | 25,500 |
2018/08/03 | 628 | 628 | 614 | 615 | 32,200 |
2018/08/02 | 629 | 637 | 625 | 627 | 68,200 |
2018/08/01 | 638 | 638 | 627 | 628 | 46,200 |
2018/07/31 | 638 | 642 | 634 | 639 | 55,000 |
2018/07/30 | 632 | 646 | 630 | 646 | 168,600 |
2018/07/27 | 626 | 632 | 621 | 629 | 48,400 |
2018/07/26 | 621 | 622 | 614 | 621 | 31,100 |
2018/07/25 | 614 | 618 | 610 | 614 | 47,300 |
2018/07/24 | 612 | 614 | 608 | 610 | 28,300 |
2018/07/23 | 608 | 611 | 605 | 610 | 41,600 |
2018/07/20 | 602 | 612 | 601 | 604 | 55,100 |
2018/07/19 | 610 | 610 | 600 | 601 | 41,200 |
2018/07/18 | 611 | 615 | 605 | 609 | 43,000 |
2018/07/17 | 603 | 611 | 602 | 607 | 34,600 |
2018/07/13 | 618 | 618 | 602 | 603 | 45,100 |
2018/07/12 | 619 | 620 | 610 | 611 | 38,800 |
2018/07/11 | 633 | 633 | 618 | 621 | 41,300 |
2018/07/10 | 636 | 641 | 627 | 634 | 65,000 |
2018/07/09 | 635 | 635 | 622 | 623 | 79,600 |
2018/07/06 | 612 | 635 | 612 | 635 | 87,600 |
2018/07/05 | 622 | 624 | 611 | 612 | 39,000 |
2018/07/04 | 617 | 626 | 617 | 622 | 55,000 |
2018/07/03 | 631 | 631 | 615 | 618 | 48,400 |
2018/07/02 | 640 | 640 | 625 | 626 | 53,900 |
2018/06/29 | 642 | 643 | 636 | 640 | 76,500 |
2018/06/28 | 647 | 648 | 637 | 638 | 116,500 |
2018/06/27 | 632 | 643 | 627 | 643 | 266,700 |
2018/06/26 | 633 | 639 | 627 | 635 | 458,600 |
2018/06/25 | 640 | 643 | 636 | 638 | 205,000 |
2018/06/22 | 645 | 647 | 641 | 644 | 124,200 |
2018/06/21 | 653 | 657 | 646 | 646 | 83,800 |
2018/06/20 | 660 | 661 | 647 | 652 | 111,500 |
2018/06/19 | 656 | 670 | 654 | 661 | 124,600 |
2018/06/18 | 650 | 654 | 648 | 651 | 92,300 |
2018/06/15 | 651 | 655 | 648 | 650 | 102,000 |
2018/06/14 | 658 | 661 | 652 | 652 | 76,400 |
2018/06/13 | 664 | 664 | 655 | 656 | 92,600 |
2018/06/12 | 657 | 668 | 653 | 661 | 134,800 |
2018/06/11 | 653 | 656 | 650 | 654 | 56,800 |
2018/06/08 | 645 | 652 | 643 | 652 | 89,000 |
2018/06/07 | 645 | 649 | 638 | 647 | 59,700 |
2018/06/06 | 640 | 643 | 638 | 640 | 59,800 |
2018/06/05 | 644 | 646 | 635 | 644 | 57,300 |
2018/06/04 | 641 | 646 | 637 | 639 | 86,300 |
2018/06/01 | 623 | 638 | 622 | 636 | 95,000 |
2018/05/31 | 616 | 621 | 615 | 619 | 74,300 |
2018/05/30 | 615 | 616 | 611 | 613 | 79,200 |
2018/05/29 | 623 | 625 | 618 | 619 | 72,000 |
2018/05/28 | 634 | 634 | 622 | 623 | 80,400 |
2018/05/25 | 638 | 638 | 633 | 635 | 20,900 |
2018/05/24 | 645 | 645 | 635 | 638 | 24,200 |
2018/05/23 | 645 | 645 | 638 | 643 | 22,400 |
2018/05/22 | 647 | 647 | 639 | 644 | 30,100 |
2018/05/21 | 650 | 651 | 642 | 643 | 44,900 |
2018/05/18 | 644 | 646 | 639 | 646 | 33,400 |
2018/05/17 | 640 | 643 | 636 | 642 | 36,000 |
2018/05/16 | 635 | 638 | 632 | 637 | 46,700 |
2018/05/15 | 622 | 638 | 621 | 635 | 80,700 |
2018/05/14 | 620 | 625 | 616 | 618 | 153,300 |
2018/05/11 | 649 | 653 | 643 | 647 | 37,400 |
2018/05/10 | 654 | 654 | 650 | 651 | 18,000 |
2018/05/09 | 658 | 658 | 652 | 654 | 32,600 |
2018/05/08 | 654 | 660 | 653 | 657 | 43,500 |
2018/05/07 | 649 | 653 | 649 | 652 | 34,900 |
2018/05/02 | 646 | 648 | 643 | 647 | 20,900 |
2018/05/01 | 646 | 646 | 640 | 645 | 33,000 |
2018/04/27 | 646 | 648 | 643 | 646 | 29,700 |
2018/04/26 | 643 | 648 | 642 | 646 | 33,400 |
2018/04/25 | 643 | 644 | 637 | 638 | 41,500 |
2018/04/24 | 644 | 644 | 641 | 642 | 31,300 |
2018/04/23 | 649 | 649 | 640 | 641 | 40,000 |
2018/04/20 | 641 | 647 | 637 | 644 | 50,200 |
2018/04/19 | 634 | 640 | 632 | 640 | 37,200 |
2018/04/18 | 631 | 638 | 630 | 634 | 28,900 |
2018/04/17 | 635 | 636 | 627 | 631 | 32,000 |
2018/04/16 | 635 | 638 | 633 | 634 | 18,000 |
2018/04/13 | 633 | 635 | 629 | 630 | 27,200 |
2018/04/12 | 631 | 634 | 628 | 632 | 26,900 |
2018/04/11 | 634 | 634 | 625 | 627 | 30,200 |
2018/04/10 | 638 | 638 | 628 | 628 | 54,900 |
2018/04/09 | 642 | 645 | 636 | 639 | 91,100 |
2018/04/06 | 645 | 647 | 637 | 640 | 92,700 |
2018/04/05 | 643 | 644 | 640 | 642 | 36,300 |
2018/04/04 | 643 | 645 | 638 | 640 | 49,400 |
2018/04/03 | 618 | 644 | 617 | 640 | 75,000 |
2018/04/02 | 628 | 628 | 618 | 619 | 43,400 |
2018/03/30 | 629 | 629 | 621 | 621 | 34,000 |
2018/03/29 | 626 | 627 | 618 | 620 | 48,800 |
2018/03/28 | 618 | 627 | 617 | 620 | 89,200 |
2018/03/27 | 615 | 624 | 615 | 623 | 53,300 |
2018/03/26 | 605 | 611 | 603 | 611 | 78,400 |
2018/03/23 | 620 | 622 | 608 | 609 | 81,800 |
2018/03/22 | 626 | 629 | 624 | 627 | 54,900 |
2018/03/20 | 611 | 624 | 609 | 624 | 63,900 |
2018/03/19 | 610 | 614 | 602 | 613 | 70,100 |
2018/03/16 | 613 | 614 | 604 | 609 | 45,800 |
2018/03/15 | 612 | 615 | 604 | 613 | 47,200 |
2018/03/14 | 612 | 614 | 605 | 609 | 64,100 |
2018/03/13 | 600 | 613 | 599 | 612 | 66,100 |
2018/03/12 | 601 | 603 | 596 | 600 | 49,800 |
2018/03/09 | 598 | 600 | 592 | 593 | 48,700 |
2018/03/08 | 599 | 600 | 588 | 591 | 45,700 |
2018/03/07 | 594 | 600 | 592 | 595 | 39,000 |
2018/03/06 | 603 | 603 | 592 | 594 | 47,800 |
2018/03/05 | 588 | 595 | 588 | 593 | 65,300 |
2018/03/02 | 600 | 600 | 586 | 591 | 69,000 |
2018/03/01 | 616 | 617 | 604 | 605 | 47,800 |
2018/02/28 | 620 | 622 | 614 | 614 | 41,000 |
2018/02/27 | 630 | 632 | 620 | 620 | 49,900 |
2018/02/26 | 628 | 628 | 619 | 625 | 51,900 |
2018/02/23 | 619 | 622 | 616 | 620 | 39,800 |
2018/02/22 | 619 | 622 | 611 | 619 | 36,600 |
2018/02/21 | 619 | 622 | 612 | 618 | 57,000 |
2018/02/20 | 621 | 625 | 609 | 613 | 63,800 |
2018/02/19 | 620 | 626 | 615 | 618 | 75,900 |
2018/02/16 | 608 | 620 | 604 | 616 | 96,600 |
2018/02/15 | 619 | 648 | 597 | 603 | 245,500 |
2018/02/14 | 600 | 602 | 580 | 580 | 101,100 |
2018/02/13 | 597 | 606 | 593 | 600 | 99,600 |
2018/02/09 | 599 | 600 | 586 | 590 | 156,400 |
2018/02/08 | 618 | 625 | 616 | 616 | 41,400 |
2018/02/07 | 616 | 637 | 616 | 617 | 99,500 |
2018/02/06 | 610 | 619 | 602 | 606 | 143,400 |
2018/02/05 | 655 | 659 | 643 | 645 | 85,900 |
2018/02/02 | 660 | 664 | 658 | 661 | 43,700 |
2018/02/01 | 647 | 660 | 647 | 658 | 43,500 |
2018/01/31 | 646 | 654 | 643 | 647 | 42,100 |
2018/01/30 | 662 | 664 | 649 | 649 | 31,900 |
2018/01/29 | 658 | 666 | 658 | 662 | 29,100 |
2018/01/26 | 654 | 660 | 652 | 655 | 36,700 |
2018/01/25 | 651 | 655 | 648 | 648 | 32,800 |
2018/01/24 | 651 | 655 | 650 | 651 | 35,400 |
2018/01/23 | 656 | 656 | 649 | 651 | 30,600 |
2018/01/22 | 650 | 651 | 645 | 649 | 33,700 |
2018/01/19 | 643 | 650 | 643 | 644 | 34,400 |
2018/01/18 | 643 | 653 | 640 | 642 | 82,500 |
2018/01/17 | 662 | 662 | 639 | 641 | 123,800 |
2018/01/16 | 682 | 682 | 665 | 668 | 61,100 |
2018/01/15 | 662 | 681 | 662 | 680 | 134,900 |
2018/01/12 | 662 | 665 | 650 | 663 | 111,200 |
2018/01/11 | 625 | 664 | 625 | 662 | 233,900 |
2018/01/10 | 623 | 624 | 618 | 620 | 88,000 |
2018/01/09 | 631 | 636 | 622 | 626 | 100,800 |
2018/01/05 | 645 | 645 | 638 | 638 | 71,700 |
2018/01/04 | 657 | 658 | 644 | 646 | 159,000 |