日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 259 259 251 251 59,700
2020/12/29 254 259 252 257 91,500
2020/12/28 249 252 247 250 123,800
2020/12/25 251 255 250 252 44,600
2020/12/24 255 258 252 252 61,300
2020/12/23 256 257 251 254 37,800
2020/12/22 258 259 253 254 87,200
2020/12/21 265 266 259 259 109,900
2020/12/18 263 269 260 265 124,300
2020/12/17 265 267 261 264 120,800
2020/12/16 258 272 258 268 190,600
2020/12/15 255 262 255 260 103,400
2020/12/14 260 260 255 255 96,800
2020/12/11 265 266 258 260 94,700
2020/12/10 267 269 265 267 59,100
2020/12/09 263 268 263 266 54,700
2020/12/08 265 267 263 263 41,400
2020/12/07 272 274 264 265 77,200
2020/12/04 273 279 267 267 154,400
2020/12/03 265 275 265 273 92,900
2020/12/02 267 268 261 264 118,900
2020/12/01 257 266 256 266 81,600
2020/11/30 266 266 255 256 80,000
2020/11/27 265 269 263 265 96,800
2020/11/26 273 273 263 263 87,100
2020/11/25 274 277 269 272 107,600
2020/11/24 272 273 269 272 50,100
2020/11/20 262 276 262 267 41,900
2020/11/19 271 272 262 265 55,900
2020/11/18 277 277 271 273 73,700
2020/11/17 279 282 272 279 108,900
2020/11/16 261 275 260 273 110,800
2020/11/13 262 262 255 255 131,200
2020/11/12 280 282 260 267 160,300
2020/11/11 283 288 272 285 356,600
2020/11/10 275 295 275 287 456,800
2020/11/09 250 258 250 257 85,300
2020/11/06 248 253 242 251 68,900
2020/11/05 250 250 243 250 57,800
2020/11/04 244 248 240 247 90,200
2020/11/02 238 245 237 241 108,400
2020/10/30 254 254 239 240 84,600
2020/10/29 248 258 246 256 57,000
2020/10/28 259 259 248 250 67,000
2020/10/27 266 266 258 261 87,700
2020/10/26 262 268 262 268 66,100
2020/10/23 261 265 257 263 51,800
2020/10/22 262 264 260 261 36,400
2020/10/21 261 266 260 263 170,900
2020/10/20 265 269 259 259 86,500
2020/10/19 260 275 260 275 77,700
2020/10/16 266 267 257 260 84,300
2020/10/15 271 274 266 266 96,400
2020/10/14 280 280 274 274 183,700
2020/10/13 278 280 276 280 50,300
2020/10/12 278 280 273 277 83,900
2020/10/09 280 282 274 281 89,800
2020/10/08 284 284 273 279 114,100
2020/10/07 283 283 275 280 81,300
2020/10/06 287 288 282 284 62,800
2020/10/05 268 282 268 282 95,500
2020/10/02 276 278 265 268 106,600
2020/09/30 278 284 274 274 72,400
2020/09/29 285 285 276 281 92,900
2020/09/28 282 286 278 285 87,500
2020/09/25 287 290 277 282 128,400
2020/09/24 305 305 284 289 196,000
2020/09/23 300 306 290 305 225,900
2020/09/18 300 309 300 309 99,000
2020/09/17 298 303 291 300 126,700
2020/09/16 294 298 289 298 111,200
2020/09/15 295 295 285 294 133,900
2020/09/14 284 296 283 295 133,200
2020/09/11 282 284 276 282 95,800
2020/09/10 288 291 275 279 158,700
2020/09/09 279 295 272 283 197,300
2020/09/08 279 288 271 287 185,100
2020/09/07 260 281 260 280 194,400
2020/09/04 255 263 255 261 63,600
2020/09/03 266 266 258 262 82,700
2020/09/02 268 268 261 264 78,500
2020/09/01 270 272 262 268 200,300
2020/08/31 263 267 260 263 129,800
2020/08/28 254 266 251 258 178,600
2020/08/27 262 264 249 251 287,900
2020/08/26 266 277 258 260 393,800
2020/08/25 245 260 244 258 219,900
2020/08/24 242 245 237 243 92,900
2020/08/21 239 242 237 238 115,800
2020/08/20 241 242 234 237 141,900
2020/08/19 248 248 242 243 178,500
2020/08/18 251 251 242 250 137,100
2020/08/17 245 252 243 251 103,000
2020/08/14 244 247 238 243 142,100
2020/08/13 252 257 241 243 158,700
2020/08/12 250 254 245 251 163,500
2020/08/11 232 256 228 256 391,000
2020/08/07 235 240 232 232 85,200
2020/08/06 240 242 233 235 69,100
2020/08/05 241 241 236 241 73,000
2020/08/04 239 248 236 248 345,200
2020/08/03 235 241 225 234 377,600
2020/07/31 220 228 217 219 258,800
2020/07/30 252 255 227 230 549,600
2020/07/29 267 267 247 251 222,500
2020/07/28 276 276 266 267 71,500
2020/07/27 269 277 263 277 118,800
2020/07/22 273 277 270 271 87,300
2020/07/21 274 276 268 273 47,700
2020/07/20 272 276 265 271 86,200
2020/07/17 283 284 271 272 77,000
2020/07/16 290 299 281 283 170,800
2020/07/15 273 289 271 288 176,600
2020/07/14 268 270 262 269 79,500
2020/07/13 258 275 258 271 146,400
2020/07/10 272 278 258 258 151,500
2020/07/09 286 286 271 271 128,400
2020/07/08 286 288 280 286 89,000
2020/07/07 292 294 281 285 95,100
2020/07/06 280 293 280 292 133,600
2020/07/03 292 295 282 284 128,900
2020/07/02 306 307 292 294 146,500
2020/07/01 302 306 301 305 128,000
2020/06/30 301 304 296 298 108,000
2020/06/29 308 310 292 296 314,300
2020/06/26 306 309 298 306 280,300
2020/06/25 310 313 305 305 161,400
2020/06/24 322 322 316 317 218,400
2020/06/23 330 333 324 325 99,900
2020/06/22 332 334 325 327 95,600
2020/06/19 325 336 320 332 211,000
2020/06/18 335 336 324 324 168,900
2020/06/17 342 342 332 336 139,600
2020/06/16 332 343 331 342 122,100
2020/06/15 345 345 325 325 164,500
2020/06/12 335 352 329 345 311,800
2020/06/11 372 372 354 357 212,800
2020/06/10 381 381 369 374 131,200
2020/06/09 374 383 371 382 284,500
2020/06/08 361 377 361 372 366,600
2020/06/05 363 363 360 360 98,200
2020/06/04 371 371 361 364 170,400
2020/06/03 374 375 364 371 245,600
2020/06/02 371 377 371 373 261,200
2020/06/01 356 377 352 371 1,226,500
2020/05/29 425 429 420 420 92,300
2020/05/28 430 435 420 426 164,400
2020/05/27 420 421 412 420 104,700
2020/05/26 417 430 411 414 226,800
2020/05/25 399 408 388 406 291,200
2020/05/22 392 394 382 384 135,300
2020/05/21 374 388 370 388 174,800
2020/05/20 371 371 365 366 92,700
2020/05/19 365 370 361 366 102,300
2020/05/18 353 359 352 355 92,700
2020/05/15 356 358 343 351 174,200
2020/05/14 361 364 351 353 99,500
2020/05/13 360 367 356 360 90,600
2020/05/12 362 365 354 360 108,400
2020/05/11 341 370 341 361 224,700
2020/05/08 350 356 349 349 145,300
2020/05/07 353 354 343 348 127,100
2020/05/01 360 360 345 351 116,300
2020/04/30 344 359 344 358 121,800
2020/04/28 326 349 326 343 246,400
2020/04/27 325 329 325 328 123,900
2020/04/24 327 327 322 326 107,200
2020/04/23 331 331 323 325 93,600
2020/04/22 330 330 322 326 164,000
2020/04/21 335 337 325 330 138,400
2020/04/20 335 342 333 340 204,100
2020/04/17 345 351 332 334 111,700
2020/04/16 335 343 331 341 81,200
2020/04/15 338 341 334 337 67,700
2020/04/14 339 345 335 340 80,700
2020/04/13 340 340 333 333 75,400
2020/04/10 338 340 329 340 84,600
2020/04/09 338 342 334 338 75,800
2020/04/08 341 346 329 340 116,500
2020/04/07 341 346 328 340 120,300
2020/04/06 315 336 309 333 98,200
2020/04/03 318 324 307 312 67,200
2020/04/02 325 331 317 320 70,100
2020/04/01 340 348 329 332 84,900
2020/03/31 353 353 340 340 60,400
2020/03/30 347 348 336 345 91,800
2020/03/27 349 350 334 347 76,400
2020/03/26 350 350 324 335 88,300
2020/03/25 350 358 336 349 71,900
2020/03/24 321 333 319 332 101,900
2020/03/23 283 309 283 308 136,000
2020/03/19 331 333 279 280 196,000
2020/03/18 334 344 322 323 121,900
2020/03/17 303 331 301 328 120,300
2020/03/16 319 334 310 315 109,900
2020/03/13 307 316 295 308 146,400
2020/03/12 344 347 324 331 155,800
2020/03/11 369 370 345 348 93,500
2020/03/10 361 368 336 368 124,700
2020/03/09 390 390 358 361 209,500
2020/03/06 431 432 399 410 204,600
2020/03/05 454 454 434 437 56,400
2020/03/04 450 452 442 450 63,100
2020/03/03 491 491 454 454 95,700
2020/03/02 450 482 448 476 106,200
2020/02/28 469 475 453 456 294,000
2020/02/27 523 523 484 486 160,900
2020/02/26 510 527 509 526 114,000
2020/02/25 511 519 509 516 137,100
2020/02/21 536 539 531 536 57,000
2020/02/20 541 548 536 538 61,600
2020/02/19 543 548 540 540 54,500
2020/02/18 552 553 546 547 43,200
2020/02/17 557 558 550 552 68,700
2020/02/14 577 577 567 570 41,800
2020/02/13 579 581 574 575 24,800
2020/02/12 584 584 578 579 21,800
2020/02/10 579 584 579 582 20,600
2020/02/07 583 586 579 583 18,800
2020/02/06 586 588 583 583 30,700
2020/02/05 581 587 581 584 25,600
2020/02/04 574 580 574 578 16,900
2020/02/03 573 579 572 575 23,800
2020/01/31 578 582 576 579 29,200
2020/01/30 578 582 572 576 54,500
2020/01/29 574 576 572 575 28,700
2020/01/28 577 577 573 573 59,500
2020/01/27 579 583 577 579 68,900
2020/01/24 593 594 588 588 35,600
2020/01/23 594 596 593 593 34,600
2020/01/22 591 597 590 595 27,300
2020/01/21 588 591 588 589 21,100
2020/01/20 584 592 584 590 30,400
2020/01/17 584 586 581 584 18,800
2020/01/16 585 585 580 580 27,100
2020/01/15 580 585 579 585 46,500
2020/01/14 588 589 581 584 43,300
2020/01/10 587 588 582 587 72,100
2020/01/09 588 593 588 588 49,800
2020/01/08 593 596 583 587 82,400
2020/01/07 589 603 589 601 46,100
2020/01/06 591 591 582 586 58,200

このページの先頭へ