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
2022/12/30 353 363 352 354 57,800
2022/12/29 340 355 340 352 62,800
2022/12/28 353 356 346 351 100,000
2022/12/27 342 355 342 354 118,800
2022/12/26 337 342 337 341 112,400
2022/12/23 345 345 334 337 131,200
2022/12/22 348 351 345 347 79,100
2022/12/21 345 355 337 349 179,600
2022/12/20 367 368 343 345 231,400
2022/12/19 368 373 365 367 120,300
2022/12/16 375 380 374 374 58,600
2022/12/15 375 381 371 380 47,300
2022/12/14 377 379 375 375 45,800
2022/12/13 382 382 378 379 44,200
2022/12/12 377 384 374 381 45,700
2022/12/09 382 386 377 377 84,400
2022/12/08 387 387 380 384 56,500
2022/12/07 377 389 374 389 73,000
2022/12/06 390 391 379 380 125,800
2022/12/05 389 395 386 395 68,400
2022/12/02 391 392 384 389 114,300
2022/12/01 397 400 392 392 80,800
2022/11/30 395 404 393 395 137,600
2022/11/29 395 403 390 394 105,100
2022/11/28 403 405 394 394 94,900
2022/11/25 392 410 387 405 220,200
2022/11/24 404 404 391 394 113,300
2022/11/22 385 407 385 401 447,300
2022/11/21 382 396 381 382 196,200
2022/11/18 376 384 376 377 100,100
2022/11/17 366 377 366 373 138,000
2022/11/16 372 374 364 366 163,100
2022/11/15 373 380 370 371 134,700
2022/11/14 385 385 364 379 334,100
2022/11/11 405 405 374 385 691,400
2022/11/10 394 407 393 404 268,100
2022/11/09 396 414 391 394 187,400
2022/11/08 393 403 390 396 143,500
2022/11/07 394 399 386 393 126,700
2022/11/04 376 396 376 393 316,400
2022/11/02 367 376 367 371 62,400
2022/11/01 370 373 364 367 65,900
2022/10/31 370 374 360 368 102,300
2022/10/28 374 378 368 368 152,700
2022/10/27 372 380 370 379 53,400
2022/10/26 376 379 369 370 61,200
2022/10/25 373 383 371 371 105,600
2022/10/24 383 383 369 373 105,700
2022/10/21 395 395 376 376 147,000
2022/10/20 391 398 386 395 78,400
2022/10/19 402 402 391 391 143,400
2022/10/18 399 408 393 402 278,300
2022/10/17 370 397 370 391 276,100
2022/10/14 370 375 362 370 85,700
2022/10/13 374 375 362 362 83,300
2022/10/12 368 373 363 372 91,200
2022/10/11 364 367 358 364 71,300
2022/10/07 358 365 354 360 79,400
2022/10/06 373 380 364 365 130,500
2022/10/05 369 376 368 372 148,800
2022/10/04 358 366 358 365 85,700
2022/10/03 351 356 346 356 134,700
2022/09/30 358 358 352 354 79,600
2022/09/29 359 367 358 360 84,900
2022/09/28 358 361 349 356 95,600
2022/09/27 351 364 350 359 96,600
2022/09/26 355 358 350 351 91,100
2022/09/22 352 361 350 357 92,300
2022/09/21 364 364 355 355 100,000
2022/09/20 372 375 361 368 133,000
2022/09/16 370 377 364 372 150,800
2022/09/15 355 383 354 371 490,100
2022/09/14 354 361 350 353 159,100
2022/09/13 352 362 352 362 215,400
2022/09/12 346 353 345 349 159,100
2022/09/09 341 347 341 344 78,400
2022/09/08 346 346 343 344 35,300
2022/09/07 345 345 336 343 128,100
2022/09/06 345 356 341 346 201,600
2022/09/05 338 345 338 341 86,200
2022/09/02 338 341 335 340 89,600
2022/09/01 341 344 336 336 70,300
2022/08/31 335 350 334 343 127,100
2022/08/30 332 340 332 336 58,700
2022/08/29 333 336 331 332 67,700
2022/08/26 344 345 336 340 86,300
2022/08/25 343 350 340 344 89,700
2022/08/24 335 342 335 340 73,500
2022/08/23 331 340 330 337 68,300
2022/08/22 338 338 329 335 84,500
2022/08/19 345 346 339 340 104,500
2022/08/18 336 346 334 343 113,000
2022/08/17 337 340 329 338 166,800
2022/08/16 344 345 335 339 224,800
2022/08/15 344 352 341 348 197,000
2022/08/12 340 352 338 340 210,800
2022/08/10 334 338 328 334 87,100
2022/08/09 340 343 334 338 100,800
2022/08/08 335 342 333 340 169,900
2022/08/05 333 336 332 335 45,200
2022/08/04 334 334 329 334 61,800
2022/08/03 334 334 328 329 31,300
2022/08/02 335 336 330 330 58,300
2022/08/01 335 336 328 335 74,900
2022/07/29 325 333 324 329 67,000
2022/07/28 320 324 319 324 52,100
2022/07/27 320 322 317 319 25,200
2022/07/26 316 323 316 321 40,200
2022/07/25 316 321 315 316 44,800
2022/07/22 320 322 314 319 50,600
2022/07/21 319 322 316 322 57,700
2022/07/20 319 324 317 320 67,500
2022/07/19 310 313 307 311 42,800
2022/07/15 316 318 306 310 76,700
2022/07/14 319 320 316 316 48,700
2022/07/13 320 324 318 319 57,900
2022/07/12 325 325 318 319 57,100
2022/07/11 324 329 321 328 58,800
2022/07/08 325 326 319 321 92,900
2022/07/07 328 328 314 325 152,000
2022/07/06 340 340 324 326 143,100
2022/07/05 340 349 340 345 69,300
2022/07/04 344 350 337 338 115,900
2022/07/01 354 354 340 341 105,000
2022/06/30 363 366 345 348 151,400
2022/06/29 344 361 343 361 193,600
2022/06/28 339 349 339 345 172,300
2022/06/27 342 343 335 339 110,200
2022/06/24 338 338 332 337 108,900
2022/06/23 331 347 331 340 115,500
2022/06/22 337 339 331 335 80,800
2022/06/21 331 342 328 337 129,700
2022/06/20 333 338 319 325 116,900
2022/06/17 329 335 325 331 138,100
2022/06/16 328 340 325 337 126,800
2022/06/15 340 343 321 323 251,500
2022/06/14 347 352 339 340 193,600
2022/06/13 352 364 351 355 140,600
2022/06/10 351 364 346 363 165,100
2022/06/09 365 365 353 355 133,200
2022/06/08 366 370 356 363 129,500
2022/06/07 374 376 362 364 200,400
2022/06/06 358 385 356 378 349,400
2022/06/03 370 370 357 361 259,500
2022/06/02 360 376 357 368 596,100
2022/06/01 331 359 331 359 374,900
2022/05/31 339 347 328 328 247,600
2022/05/30 325 343 320 341 840,000
2022/05/27 314 318 312 317 112,600
2022/05/26 305 314 304 310 102,500
2022/05/25 305 306 301 301 131,300
2022/05/24 316 316 306 308 120,000
2022/05/23 309 318 309 316 119,100
2022/05/20 306 308 302 306 37,500
2022/05/19 299 310 296 307 82,000
2022/05/18 309 311 301 302 134,400
2022/05/17 316 316 306 306 56,800
2022/05/16 311 318 307 315 118,800
2022/05/13 300 309 296 305 60,400
2022/05/12 300 307 298 303 60,800
2022/05/11 308 310 302 303 55,000
2022/05/10 305 305 291 305 119,300
2022/05/09 321 321 305 310 106,800
2022/05/06 321 327 318 321 244,600
2022/05/02 319 324 318 322 73,900
2022/04/28 320 323 315 321 104,900
2022/04/27 310 319 306 319 150,500
2022/04/26 307 313 306 313 33,000
2022/04/25 311 311 304 308 64,900
2022/04/22 317 319 310 313 92,300
2022/04/21 311 321 311 321 133,100
2022/04/20 309 317 307 309 216,300
2022/04/19 309 313 305 310 96,600
2022/04/18 302 311 301 308 110,600
2022/04/15 302 307 300 300 55,100
2022/04/14 305 306 302 304 32,700
2022/04/13 293 301 291 301 32,800
2022/04/12 298 301 291 292 56,200
2022/04/11 303 305 297 301 55,100
2022/04/08 300 305 295 303 83,500
2022/04/07 310 310 298 301 123,700
2022/04/06 307 316 300 313 206,500
2022/04/05 321 321 309 311 150,800
2022/04/04 318 320 311 318 136,700
2022/04/01 310 314 306 312 115,400
2022/03/31 314 318 307 315 85,100
2022/03/30 312 319 310 319 64,200
2022/03/29 307 310 304 309 69,300
2022/03/28 313 313 308 309 66,200
2022/03/25 322 322 308 313 76,100
2022/03/24 323 323 318 320 63,900
2022/03/23 323 329 322 324 81,100
2022/03/22 327 327 313 318 109,800
2022/03/18 329 331 324 327 99,800
2022/03/17 334 336 325 329 168,300
2022/03/16 328 336 323 332 230,200
2022/03/15 309 331 308 328 212,100
2022/03/14 290 308 289 304 149,000
2022/03/11 285 291 282 288 123,400
2022/03/10 283 294 283 292 105,200
2022/03/09 278 283 275 275 100,100
2022/03/08 281 288 272 278 154,300
2022/03/07 306 309 287 288 175,000
2022/03/04 321 326 313 314 157,800
2022/03/03 330 330 321 328 99,600
2022/03/02 317 323 315 322 145,800
2022/03/01 329 329 321 323 91,400
2022/02/28 329 333 320 327 127,800
2022/02/25 320 343 320 327 355,000
2022/02/24 317 326 313 323 164,500
2022/02/22 319 332 313 321 173,700
2022/02/21 328 333 325 327 135,200
2022/02/18 325 334 319 330 304,100
2022/02/17 310 334 308 330 779,600
2022/02/16 299 310 297 306 152,500
2022/02/15 309 309 291 291 190,600
2022/02/14 289 301 286 298 180,700
2022/02/10 288 292 288 291 77,400
2022/02/09 290 290 286 288 77,100
2022/02/08 280 289 280 288 62,800
2022/02/07 281 282 278 280 69,300
2022/02/04 279 284 275 282 126,500
2022/02/03 282 282 278 279 38,900
2022/02/02 276 284 276 284 82,300
2022/02/01 272 278 272 277 40,000
2022/01/31 268 274 267 272 71,800
2022/01/28 265 269 262 266 106,700
2022/01/27 266 266 260 265 186,100
2022/01/26 264 269 264 265 68,500
2022/01/25 270 270 262 264 161,000
2022/01/24 268 272 264 272 103,000
2022/01/21 262 270 261 270 178,300
2022/01/20 265 270 262 267 83,700
2022/01/19 263 268 262 263 154,000
2022/01/18 267 273 264 268 53,800
2022/01/17 268 273 263 266 86,300
2022/01/14 269 269 260 268 146,900
2022/01/13 273 275 270 272 143,400
2022/01/12 273 278 271 277 106,200
2022/01/11 270 273 266 270 146,100
2022/01/07 277 279 269 273 172,800
2022/01/06 286 286 276 276 201,400
2022/01/05 302 302 291 292 114,400
2022/01/04 300 300 295 295 51,300

このページの先頭へ