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 |
---|---|---|---|---|---|
2019/12/30 | 599 | 599 | 594 | 595 | 56,500 |
2019/12/27 | 594 | 599 | 592 | 598 | 257,400 |
2019/12/26 | 605 | 610 | 603 | 606 | 266,900 |
2019/12/25 | 606 | 611 | 606 | 609 | 76,800 |
2019/12/24 | 606 | 609 | 605 | 608 | 97,300 |
2019/12/23 | 609 | 611 | 608 | 609 | 232,600 |
2019/12/20 | 612 | 614 | 611 | 611 | 127,100 |
2019/12/19 | 613 | 617 | 613 | 613 | 111,300 |
2019/12/18 | 620 | 620 | 615 | 615 | 123,200 |
2019/12/17 | 620 | 624 | 620 | 622 | 58,400 |
2019/12/16 | 625 | 625 | 620 | 621 | 91,100 |
2019/12/13 | 617 | 628 | 617 | 625 | 92,000 |
2019/12/12 | 623 | 623 | 618 | 620 | 37,100 |
2019/12/11 | 625 | 626 | 621 | 623 | 49,000 |
2019/12/10 | 625 | 630 | 624 | 627 | 38,800 |
2019/12/09 | 633 | 633 | 625 | 625 | 97,800 |
2019/12/06 | 632 | 636 | 632 | 633 | 57,800 |
2019/12/05 | 636 | 637 | 634 | 634 | 53,300 |
2019/12/04 | 629 | 637 | 629 | 635 | 76,400 |
2019/12/03 | 630 | 634 | 628 | 632 | 79,800 |
2019/12/02 | 630 | 637 | 630 | 637 | 39,200 |
2019/11/29 | 627 | 629 | 623 | 629 | 80,100 |
2019/11/28 | 626 | 628 | 622 | 626 | 39,900 |
2019/11/27 | 627 | 629 | 625 | 626 | 53,400 |
2019/11/26 | 627 | 629 | 626 | 626 | 35,900 |
2019/11/25 | 629 | 630 | 624 | 627 | 60,400 |
2019/11/22 | 631 | 631 | 628 | 629 | 64,000 |
2019/11/21 | 637 | 638 | 631 | 632 | 64,700 |
2019/11/20 | 634 | 638 | 632 | 637 | 51,400 |
2019/11/19 | 625 | 633 | 625 | 630 | 70,700 |
2019/11/18 | 623 | 625 | 622 | 623 | 101,300 |
2019/11/15 | 616 | 624 | 614 | 623 | 126,200 |
2019/11/14 | 617 | 619 | 616 | 616 | 26,900 |
2019/11/13 | 618 | 619 | 616 | 617 | 26,600 |
2019/11/12 | 617 | 617 | 614 | 616 | 28,400 |
2019/11/11 | 610 | 614 | 609 | 613 | 53,400 |
2019/11/08 | 608 | 612 | 605 | 608 | 132,900 |
2019/11/07 | 611 | 612 | 607 | 608 | 29,800 |
2019/11/06 | 609 | 610 | 605 | 609 | 20,900 |
2019/11/05 | 609 | 611 | 605 | 605 | 36,100 |
2019/11/01 | 603 | 610 | 603 | 609 | 12,200 |
2019/10/31 | 608 | 609 | 606 | 608 | 10,400 |
2019/10/30 | 602 | 609 | 601 | 609 | 36,500 |
2019/10/29 | 604 | 604 | 601 | 602 | 23,800 |
2019/10/28 | 605 | 605 | 599 | 601 | 23,800 |
2019/10/25 | 603 | 604 | 601 | 603 | 16,800 |
2019/10/24 | 601 | 606 | 601 | 603 | 38,700 |
2019/10/23 | 603 | 604 | 600 | 603 | 15,500 |
2019/10/21 | 598 | 604 | 598 | 603 | 16,800 |
2019/10/18 | 598 | 601 | 597 | 597 | 13,800 |
2019/10/17 | 598 | 601 | 597 | 598 | 14,300 |
2019/10/16 | 601 | 605 | 599 | 601 | 16,900 |
2019/10/15 | 599 | 600 | 598 | 600 | 20,500 |
2019/10/11 | 595 | 596 | 590 | 595 | 18,000 |
2019/10/10 | 598 | 598 | 593 | 594 | 9,400 |
2019/10/09 | 595 | 598 | 592 | 598 | 14,100 |
2019/10/08 | 591 | 596 | 590 | 595 | 21,600 |
2019/10/07 | 590 | 592 | 587 | 592 | 22,300 |
2019/10/04 | 591 | 592 | 583 | 589 | 29,000 |
2019/10/03 | 595 | 595 | 587 | 591 | 27,600 |
2019/10/02 | 597 | 602 | 596 | 599 | 30,000 |
2019/10/01 | 597 | 603 | 597 | 602 | 23,400 |
2019/09/30 | 601 | 601 | 595 | 597 | 20,200 |
2019/09/27 | 599 | 600 | 593 | 600 | 31,500 |
2019/09/26 | 600 | 602 | 597 | 599 | 44,900 |
2019/09/25 | 597 | 601 | 594 | 598 | 51,400 |
2019/09/24 | 595 | 600 | 594 | 597 | 59,700 |
2019/09/20 | 595 | 597 | 592 | 594 | 24,400 |
2019/09/19 | 589 | 596 | 588 | 595 | 33,200 |
2019/09/18 | 590 | 591 | 587 | 589 | 15,300 |
2019/09/17 | 588 | 592 | 586 | 590 | 24,900 |
2019/09/13 | 586 | 589 | 581 | 588 | 46,400 |
2019/09/12 | 584 | 588 | 583 | 585 | 25,900 |
2019/09/11 | 578 | 584 | 577 | 584 | 26,800 |
2019/09/10 | 573 | 577 | 573 | 577 | 17,200 |
2019/09/09 | 570 | 576 | 570 | 575 | 14,900 |
2019/09/06 | 574 | 576 | 570 | 572 | 15,000 |
2019/09/05 | 577 | 583 | 574 | 576 | 25,500 |
2019/09/04 | 579 | 580 | 574 | 574 | 8,900 |
2019/09/03 | 567 | 582 | 567 | 582 | 19,100 |
2019/09/02 | 580 | 580 | 566 | 566 | 20,400 |
2019/08/30 | 575 | 580 | 572 | 580 | 19,500 |
2019/08/29 | 578 | 578 | 570 | 574 | 13,100 |
2019/08/28 | 575 | 576 | 570 | 573 | 19,700 |
2019/08/27 | 578 | 579 | 575 | 575 | 14,300 |
2019/08/26 | 578 | 579 | 575 | 575 | 20,000 |
2019/08/23 | 580 | 588 | 580 | 583 | 19,200 |
2019/08/22 | 585 | 587 | 580 | 583 | 26,000 |
2019/08/21 | 582 | 585 | 581 | 583 | 11,600 |
2019/08/20 | 585 | 586 | 583 | 585 | 14,600 |
2019/08/19 | 584 | 586 | 580 | 584 | 30,300 |
2019/08/16 | 574 | 581 | 573 | 580 | 30,000 |
2019/08/15 | 571 | 580 | 570 | 576 | 29,600 |
2019/08/14 | 579 | 581 | 575 | 581 | 32,800 |
2019/08/13 | 572 | 581 | 566 | 576 | 67,300 |
2019/08/09 | 594 | 594 | 571 | 577 | 127,300 |
2019/08/08 | 560 | 566 | 556 | 564 | 45,500 |
2019/08/07 | 546 | 558 | 545 | 554 | 51,100 |
2019/08/06 | 540 | 547 | 535 | 544 | 53,000 |
2019/08/05 | 550 | 551 | 543 | 549 | 34,900 |
2019/08/02 | 550 | 553 | 548 | 550 | 42,400 |
2019/08/01 | 553 | 556 | 551 | 553 | 49,900 |
2019/07/31 | 560 | 560 | 550 | 552 | 71,000 |
2019/07/30 | 563 | 564 | 554 | 560 | 47,400 |
2019/07/29 | 562 | 565 | 557 | 559 | 53,900 |
2019/07/26 | 567 | 567 | 551 | 559 | 128,000 |
2019/07/25 | 574 | 574 | 568 | 568 | 25,600 |
2019/07/24 | 576 | 577 | 573 | 574 | 20,900 |
2019/07/23 | 578 | 580 | 573 | 574 | 29,600 |
2019/07/22 | 580 | 580 | 577 | 577 | 20,900 |
2019/07/19 | 577 | 583 | 577 | 582 | 21,900 |
2019/07/18 | 586 | 586 | 575 | 575 | 41,500 |
2019/07/17 | 596 | 596 | 589 | 589 | 13,200 |
2019/07/16 | 597 | 598 | 595 | 595 | 13,800 |
2019/07/12 | 595 | 600 | 592 | 599 | 36,000 |
2019/07/11 | 590 | 596 | 590 | 594 | 54,000 |
2019/07/10 | 588 | 589 | 583 | 586 | 44,600 |
2019/07/09 | 592 | 593 | 590 | 590 | 20,900 |
2019/07/08 | 596 | 597 | 591 | 592 | 25,100 |
2019/07/05 | 600 | 600 | 595 | 596 | 22,900 |
2019/07/04 | 599 | 601 | 598 | 600 | 37,600 |
2019/07/03 | 597 | 600 | 596 | 598 | 18,600 |
2019/07/02 | 596 | 600 | 596 | 599 | 21,200 |
2019/07/01 | 597 | 598 | 592 | 597 | 33,800 |
2019/06/28 | 595 | 597 | 593 | 594 | 28,100 |
2019/06/27 | 594 | 601 | 592 | 597 | 51,500 |
2019/06/26 | 598 | 598 | 592 | 596 | 181,500 |
2019/06/25 | 603 | 606 | 600 | 600 | 275,600 |
2019/06/24 | 600 | 605 | 599 | 602 | 89,000 |
2019/06/21 | 601 | 605 | 600 | 601 | 60,700 |
2019/06/20 | 600 | 605 | 600 | 601 | 34,700 |
2019/06/19 | 602 | 603 | 600 | 600 | 57,800 |
2019/06/18 | 605 | 607 | 597 | 597 | 54,800 |
2019/06/17 | 610 | 612 | 604 | 607 | 68,600 |
2019/06/14 | 606 | 614 | 605 | 613 | 85,700 |
2019/06/13 | 609 | 610 | 608 | 608 | 20,200 |
2019/06/12 | 609 | 612 | 608 | 609 | 46,400 |
2019/06/11 | 606 | 610 | 606 | 610 | 40,500 |
2019/06/10 | 609 | 613 | 607 | 607 | 87,500 |
2019/06/07 | 608 | 608 | 606 | 606 | 63,500 |
2019/06/06 | 607 | 612 | 607 | 607 | 60,900 |
2019/06/05 | 608 | 609 | 603 | 607 | 48,400 |
2019/06/04 | 599 | 604 | 599 | 602 | 31,200 |
2019/06/03 | 606 | 608 | 597 | 597 | 85,700 |
2019/05/31 | 614 | 618 | 608 | 609 | 57,500 |
2019/05/30 | 620 | 620 | 618 | 620 | 47,400 |
2019/05/29 | 617 | 622 | 617 | 622 | 41,600 |
2019/05/28 | 619 | 622 | 619 | 620 | 32,300 |
2019/05/27 | 619 | 619 | 618 | 618 | 40,600 |
2019/05/24 | 616 | 619 | 616 | 619 | 21,400 |
2019/05/23 | 621 | 621 | 618 | 618 | 18,300 |
2019/05/22 | 624 | 624 | 621 | 621 | 21,300 |
2019/05/21 | 621 | 624 | 619 | 622 | 17,700 |
2019/05/20 | 615 | 623 | 615 | 623 | 27,800 |
2019/05/17 | 608 | 614 | 604 | 614 | 25,600 |
2019/05/16 | 608 | 611 | 605 | 608 | 54,500 |
2019/05/15 | 611 | 611 | 603 | 608 | 19,100 |
2019/05/14 | 600 | 608 | 597 | 608 | 18,300 |
2019/05/13 | 619 | 619 | 607 | 608 | 18,400 |
2019/05/10 | 615 | 624 | 613 | 619 | 87,500 |
2019/05/09 | 599 | 601 | 591 | 593 | 34,900 |
2019/05/08 | 601 | 601 | 598 | 598 | 25,200 |
2019/05/07 | 607 | 610 | 602 | 602 | 28,000 |
2019/04/26 | 605 | 610 | 605 | 607 | 28,100 |
2019/04/25 | 605 | 611 | 605 | 606 | 38,600 |
2019/04/24 | 609 | 610 | 606 | 606 | 25,100 |
2019/04/23 | 611 | 611 | 609 | 610 | 11,500 |
2019/04/22 | 609 | 612 | 608 | 609 | 14,200 |
2019/04/19 | 609 | 611 | 608 | 609 | 10,300 |
2019/04/18 | 608 | 611 | 607 | 607 | 16,800 |
2019/04/17 | 610 | 610 | 606 | 609 | 9,800 |
2019/04/16 | 605 | 612 | 605 | 608 | 11,400 |
2019/04/15 | 606 | 609 | 604 | 605 | 22,900 |
2019/04/12 | 603 | 608 | 603 | 605 | 12,000 |
2019/04/11 | 603 | 605 | 602 | 603 | 10,400 |
2019/04/10 | 605 | 605 | 602 | 603 | 11,100 |
2019/04/09 | 610 | 610 | 604 | 604 | 14,400 |
2019/04/08 | 608 | 613 | 607 | 610 | 12,600 |
2019/04/05 | 613 | 614 | 606 | 608 | 24,300 |
2019/04/04 | 609 | 614 | 605 | 613 | 16,400 |
2019/04/03 | 604 | 609 | 603 | 608 | 15,500 |
2019/04/02 | 613 | 614 | 608 | 608 | 24,400 |
2019/04/01 | 605 | 613 | 604 | 613 | 26,500 |
2019/03/29 | 603 | 606 | 600 | 601 | 13,400 |
2019/03/28 | 611 | 611 | 601 | 601 | 19,300 |
2019/03/27 | 608 | 617 | 608 | 616 | 19,100 |
2019/03/26 | 598 | 610 | 598 | 610 | 29,400 |
2019/03/25 | 602 | 604 | 597 | 597 | 18,900 |
2019/03/22 | 610 | 610 | 605 | 610 | 11,800 |
2019/03/20 | 610 | 611 | 603 | 611 | 9,700 |
2019/03/19 | 613 | 613 | 604 | 608 | 10,100 |
2019/03/18 | 608 | 612 | 604 | 612 | 18,500 |
2019/03/15 | 601 | 604 | 599 | 599 | 19,100 |
2019/03/14 | 599 | 602 | 598 | 599 | 13,400 |
2019/03/13 | 606 | 607 | 598 | 599 | 9,600 |
2019/03/12 | 601 | 608 | 601 | 605 | 14,900 |
2019/03/11 | 595 | 601 | 595 | 600 | 13,200 |
2019/03/08 | 594 | 596 | 592 | 595 | 30,300 |
2019/03/07 | 603 | 603 | 598 | 600 | 15,300 |
2019/03/06 | 600 | 605 | 599 | 603 | 11,200 |
2019/03/05 | 601 | 602 | 599 | 600 | 19,900 |
2019/03/04 | 609 | 609 | 601 | 601 | 17,400 |
2019/03/01 | 611 | 611 | 605 | 609 | 12,300 |
2019/02/28 | 611 | 613 | 605 | 611 | 21,500 |
2019/02/27 | 605 | 612 | 604 | 608 | 28,300 |
2019/02/26 | 611 | 611 | 604 | 605 | 15,200 |
2019/02/25 | 615 | 616 | 604 | 610 | 22,300 |
2019/02/22 | 619 | 620 | 615 | 617 | 10,800 |
2019/02/21 | 620 | 622 | 617 | 619 | 11,800 |
2019/02/20 | 620 | 622 | 616 | 620 | 17,200 |
2019/02/19 | 621 | 624 | 618 | 618 | 14,900 |
2019/02/18 | 614 | 623 | 612 | 621 | 25,500 |
2019/02/15 | 617 | 617 | 596 | 611 | 51,900 |
2019/02/14 | 625 | 629 | 621 | 626 | 36,700 |
2019/02/13 | 623 | 625 | 618 | 625 | 35,500 |
2019/02/12 | 614 | 619 | 614 | 619 | 18,800 |
2019/02/08 | 608 | 618 | 606 | 614 | 17,800 |
2019/02/07 | 618 | 618 | 611 | 615 | 15,800 |
2019/02/06 | 617 | 621 | 616 | 619 | 17,200 |
2019/02/05 | 620 | 623 | 614 | 617 | 28,300 |
2019/02/04 | 605 | 618 | 604 | 616 | 42,000 |
2019/02/01 | 602 | 609 | 598 | 601 | 51,300 |
2019/01/31 | 603 | 611 | 597 | 604 | 56,900 |
2019/01/30 | 610 | 611 | 599 | 599 | 45,900 |
2019/01/29 | 613 | 614 | 601 | 603 | 48,900 |
2019/01/28 | 619 | 620 | 610 | 617 | 32,500 |
2019/01/25 | 615 | 617 | 611 | 617 | 45,100 |
2019/01/24 | 620 | 620 | 609 | 610 | 40,100 |
2019/01/23 | 605 | 621 | 603 | 619 | 57,300 |
2019/01/22 | 609 | 626 | 605 | 608 | 82,000 |
2019/01/21 | 603 | 603 | 596 | 602 | 26,000 |
2019/01/18 | 597 | 603 | 594 | 601 | 48,000 |
2019/01/17 | 587 | 594 | 586 | 594 | 34,800 |
2019/01/16 | 592 | 594 | 587 | 590 | 15,800 |
2019/01/15 | 590 | 597 | 586 | 591 | 28,800 |
2019/01/11 | 596 | 597 | 586 | 591 | 33,900 |
2019/01/10 | 590 | 599 | 587 | 599 | 40,400 |
2019/01/09 | 595 | 595 | 590 | 593 | 42,100 |
2019/01/08 | 591 | 596 | 584 | 588 | 36,600 |
2019/01/07 | 579 | 590 | 573 | 590 | 59,400 |
2019/01/04 | 561 | 565 | 553 | 558 | 68,800 |