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
2021/12/30 300 302 296 302 89,200
2021/12/29 292 301 291 301 123,700
2021/12/28 289 296 289 295 210,900
2021/12/27 292 293 288 289 147,100
2021/12/24 300 304 292 295 124,600
2021/12/23 299 301 297 300 47,900
2021/12/22 295 300 294 297 73,200
2021/12/21 291 297 289 295 78,400
2021/12/20 293 296 287 287 109,400
2021/12/17 296 298 293 297 103,000
2021/12/16 306 306 299 304 64,300
2021/12/15 291 300 291 297 86,300
2021/12/14 297 299 292 294 89,100
2021/12/13 302 305 296 297 55,100
2021/12/10 302 308 300 300 99,500
2021/12/09 309 309 303 305 127,200
2021/12/08 311 311 302 304 89,100
2021/12/07 299 309 299 307 95,900
2021/12/06 292 298 290 294 83,400
2021/12/03 277 294 277 294 107,200
2021/12/02 277 285 276 277 131,600
2021/12/01 280 288 277 282 179,200
2021/11/30 291 298 283 283 180,300
2021/11/29 285 298 283 285 307,500
2021/11/26 310 310 288 304 255,100
2021/11/25 313 317 308 311 152,700
2021/11/24 317 322 312 312 106,200
2021/11/22 321 321 310 317 96,600
2021/11/19 320 322 317 321 93,900
2021/11/18 321 321 315 320 140,600
2021/11/17 328 328 321 322 172,300
2021/11/16 332 332 324 327 147,900
2021/11/15 332 336 324 330 142,700
2021/11/12 330 334 327 331 125,900
2021/11/11 330 334 328 330 84,900
2021/11/10 336 337 330 332 71,700
2021/11/09 348 349 336 337 108,400
2021/11/08 341 358 341 351 167,700
2021/11/05 350 350 338 343 267,900
2021/11/04 352 352 343 347 85,500
2021/11/02 344 359 344 349 180,500
2021/11/01 340 345 337 344 128,300
2021/10/29 336 340 331 339 131,200
2021/10/28 333 339 330 334 87,900
2021/10/27 340 340 332 337 55,500
2021/10/26 334 340 332 340 102,000
2021/10/25 330 333 327 332 63,200
2021/10/22 328 332 323 330 111,800
2021/10/21 333 336 328 330 130,700
2021/10/20 330 339 327 339 102,400
2021/10/19 334 335 327 330 80,500
2021/10/18 340 340 334 334 101,200
2021/10/15 341 343 336 341 81,600
2021/10/14 335 342 332 341 118,100
2021/10/13 341 341 335 337 103,000
2021/10/12 346 346 337 340 97,200
2021/10/11 338 346 336 346 120,100
2021/10/08 332 341 332 335 205,100
2021/10/07 335 336 325 330 362,300
2021/10/06 350 354 337 339 269,900
2021/10/05 353 354 338 344 308,200
2021/10/04 362 374 355 356 471,400
2021/10/01 357 357 343 349 253,200
2021/09/30 370 373 359 360 296,400
2021/09/29 353 370 351 369 336,000
2021/09/28 381 390 355 364 1,003,200
2021/09/27 353 377 353 373 777,900
2021/09/24 353 359 351 355 172,600
2021/09/22 350 356 344 345 79,300
2021/09/21 341 355 340 354 94,000
2021/09/17 355 358 349 355 82,300
2021/09/16 361 367 342 355 228,800
2021/09/15 365 366 357 359 81,300
2021/09/14 366 371 361 369 109,300
2021/09/13 353 369 353 369 118,200
2021/09/10 357 361 348 355 226,700
2021/09/09 361 367 360 361 170,900
2021/09/08 353 362 350 362 145,700
2021/09/07 347 353 343 353 150,800
2021/09/06 345 354 341 342 164,900
2021/09/03 323 343 323 340 253,000
2021/09/02 333 333 318 324 189,800
2021/09/01 327 332 324 331 89,600
2021/08/31 330 331 324 326 108,800
2021/08/30 330 335 329 334 84,900
2021/08/27 327 327 321 326 83,500
2021/08/26 319 327 319 326 126,600
2021/08/25 315 321 312 316 197,700
2021/08/24 301 314 301 313 174,300
2021/08/23 294 301 294 297 193,000
2021/08/20 292 299 287 294 370,100
2021/08/19 300 302 292 293 135,400
2021/08/18 296 304 292 300 102,800
2021/08/17 303 303 296 299 108,600
2021/08/16 306 308 297 302 141,500
2021/08/13 304 313 304 308 164,700
2021/08/12 311 313 305 312 124,700
2021/08/11 305 321 303 313 240,200
2021/08/10 296 303 290 300 299,300
2021/08/06 298 309 284 292 291,700
2021/08/05 297 298 290 290 255,900
2021/08/04 295 304 294 298 275,200
2021/08/03 300 307 296 299 229,700
2021/08/02 303 309 290 302 456,200
2021/07/30 306 307 293 302 639,100
2021/07/29 331 334 305 313 1,130,500
2021/07/28 339 340 333 334 93,200
2021/07/27 339 343 337 342 119,900
2021/07/26 338 343 333 337 116,700
2021/07/21 336 341 331 333 201,300
2021/07/20 338 344 329 331 281,500
2021/07/19 356 356 343 346 198,300
2021/07/16 357 365 355 364 102,500
2021/07/15 369 369 352 357 311,200
2021/07/14 379 379 368 369 118,200
2021/07/13 390 390 374 380 98,100
2021/07/12 392 395 383 385 87,600
2021/07/09 382 391 377 388 226,800
2021/07/08 398 398 379 389 339,700
2021/07/07 395 400 393 399 199,400
2021/07/06 400 407 388 403 178,100
2021/07/05 385 398 380 393 147,800
2021/07/02 371 386 371 385 112,400
2021/07/01 374 375 368 371 55,400
2021/06/30 382 383 372 373 74,900
2021/06/29 387 388 376 379 188,300
2021/06/28 385 395 385 388 213,700
2021/06/25 386 391 381 384 130,100
2021/06/24 407 407 382 385 217,100
2021/06/23 411 417 405 407 163,500
2021/06/22 414 423 409 416 212,500
2021/06/21 410 419 401 402 217,600
2021/06/18 431 438 413 416 224,700
2021/06/17 430 446 421 434 204,500
2021/06/16 426 434 423 428 112,400
2021/06/15 440 442 421 426 268,000
2021/06/14 434 449 425 441 307,900
2021/06/11 430 445 427 442 414,900
2021/06/10 455 458 427 429 1,325,600
2021/06/09 443 480 436 463 1,986,300
2021/06/08 408 446 408 446 851,900
2021/06/07 400 412 397 402 370,800
2021/06/04 385 393 384 388 145,700
2021/06/03 385 395 383 389 163,100
2021/06/02 380 396 371 379 478,800
2021/06/01 388 402 378 384 365,400
2021/05/31 389 395 382 387 311,800
2021/05/28 379 389 374 389 228,000
2021/05/27 358 377 356 373 278,600
2021/05/26 355 361 350 358 104,100
2021/05/25 356 361 353 355 65,600
2021/05/24 363 364 355 358 70,300
2021/05/21 357 360 348 357 115,700
2021/05/20 350 362 348 356 154,600
2021/05/19 349 351 341 344 65,600
2021/05/18 332 355 331 351 205,000
2021/05/17 332 341 328 329 115,700
2021/05/14 328 335 326 329 132,700
2021/05/13 333 338 323 327 115,200
2021/05/12 339 349 332 336 169,200
2021/05/11 343 349 337 339 132,900
2021/05/10 340 353 340 347 101,200
2021/05/07 340 347 338 345 80,400
2021/05/06 338 347 338 341 52,700
2021/04/30 340 345 339 339 70,200
2021/04/28 342 344 335 337 73,400
2021/04/27 332 348 332 343 145,400
2021/04/26 330 341 330 331 92,400
2021/04/23 326 336 324 329 60,600
2021/04/22 327 332 327 331 261,300
2021/04/21 325 327 318 327 215,600
2021/04/20 338 338 331 333 160,800
2021/04/19 340 343 337 338 80,500
2021/04/16 339 346 335 342 144,300
2021/04/15 341 345 338 340 74,200
2021/04/14 350 350 340 346 67,600
2021/04/13 345 349 344 348 50,700
2021/04/12 344 349 339 349 114,000
2021/04/09 338 344 334 342 155,900
2021/04/08 346 346 333 337 220,300
2021/04/07 345 349 341 349 92,900
2021/04/06 350 351 338 343 57,800
2021/04/05 340 350 338 346 172,200
2021/04/02 334 340 334 340 70,900
2021/04/01 337 341 329 333 102,200
2021/03/31 338 342 335 337 79,100
2021/03/30 339 342 331 342 114,200
2021/03/29 355 355 331 340 240,300
2021/03/26 345 353 342 350 126,300
2021/03/25 343 357 338 342 372,400
2021/03/24 363 363 336 344 341,000
2021/03/23 380 380 367 370 171,100
2021/03/22 368 382 362 378 201,200
2021/03/19 369 377 368 376 136,000
2021/03/18 383 385 368 380 215,500
2021/03/17 365 386 363 382 307,400
2021/03/16 346 367 341 367 259,000
2021/03/15 335 348 333 347 118,400
2021/03/12 334 337 328 335 125,200
2021/03/11 335 340 333 338 86,200
2021/03/10 342 342 330 333 92,500
2021/03/09 327 342 321 342 227,300
2021/03/08 332 333 314 322 173,600
2021/03/05 321 328 318 328 105,200
2021/03/04 327 334 321 329 132,100
2021/03/03 323 335 323 331 119,900
2021/03/02 348 348 322 328 252,400
2021/03/01 342 352 340 348 175,600
2021/02/26 348 350 334 339 255,200
2021/02/25 362 364 341 346 336,000
2021/02/24 362 369 342 357 615,100
2021/02/22 341 358 341 354 262,100
2021/02/19 347 348 325 337 216,300
2021/02/18 358 364 340 342 461,800
2021/02/17 324 355 324 344 365,200
2021/02/16 335 340 322 324 224,500
2021/02/15 320 343 314 342 378,500
2021/02/12 311 311 299 310 135,300
2021/02/10 301 315 288 314 145,200
2021/02/09 312 312 296 299 114,300
2021/02/08 320 323 310 312 206,400
2021/02/05 293 306 291 305 226,000
2021/02/04 295 299 287 291 79,900
2021/02/03 294 297 290 295 102,100
2021/02/02 282 293 280 292 128,900
2021/02/01 278 282 274 280 58,800
2021/01/29 284 288 278 279 115,100
2021/01/28 271 283 271 283 144,000
2021/01/27 264 275 264 275 98,200
2021/01/26 266 266 261 264 44,700
2021/01/25 257 267 257 264 118,700
2021/01/22 261 262 257 257 42,800
2021/01/21 256 265 255 264 133,900
2021/01/20 251 255 251 254 65,000
2021/01/19 251 253 249 251 73,200
2021/01/18 248 249 246 249 23,400
2021/01/15 248 250 247 249 59,600
2021/01/14 245 249 245 249 42,800
2021/01/13 245 249 244 247 117,900
2021/01/12 250 250 245 245 45,700
2021/01/08 252 253 250 250 52,100
2021/01/07 248 253 247 252 136,900
2021/01/06 248 251 247 248 39,100
2021/01/05 247 248 243 246 57,300
2021/01/04 253 253 246 250 74,700

このページの先頭へ