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 |