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 |
---|---|---|---|---|---|
2023/12/29 | 374 | 380 | 372 | 379 | 111,100 |
2023/12/28 | 370 | 377 | 366 | 377 | 173,700 |
2023/12/27 | 372 | 377 | 369 | 376 | 221,900 |
2023/12/26 | 377 | 379 | 372 | 372 | 203,000 |
2023/12/25 | 381 | 384 | 379 | 379 | 125,800 |
2023/12/22 | 384 | 388 | 379 | 379 | 157,300 |
2023/12/21 | 379 | 383 | 374 | 381 | 163,600 |
2023/12/20 | 375 | 385 | 375 | 385 | 206,500 |
2023/12/19 | 368 | 376 | 366 | 373 | 167,200 |
2023/12/18 | 365 | 368 | 362 | 365 | 108,300 |
2023/12/15 | 361 | 368 | 361 | 367 | 138,900 |
2023/12/14 | 364 | 369 | 359 | 360 | 143,800 |
2023/12/13 | 360 | 369 | 360 | 365 | 153,100 |
2023/12/12 | 364 | 366 | 359 | 360 | 123,100 |
2023/12/11 | 360 | 364 | 358 | 364 | 162,700 |
2023/12/08 | 358 | 367 | 358 | 359 | 257,500 |
2023/12/07 | 363 | 366 | 359 | 364 | 304,100 |
2023/12/06 | 363 | 370 | 362 | 369 | 119,500 |
2023/12/05 | 368 | 369 | 361 | 362 | 266,500 |
2023/12/04 | 375 | 375 | 368 | 370 | 156,400 |
2023/12/01 | 384 | 384 | 375 | 375 | 249,500 |
2023/11/30 | 381 | 384 | 378 | 384 | 104,400 |
2023/11/29 | 377 | 381 | 376 | 379 | 112,600 |
2023/11/28 | 376 | 379 | 373 | 379 | 96,600 |
2023/11/27 | 387 | 387 | 376 | 376 | 193,800 |
2023/11/24 | 380 | 387 | 379 | 384 | 122,000 |
2023/11/22 | 377 | 382 | 375 | 379 | 97,600 |
2023/11/21 | 384 | 384 | 376 | 379 | 79,600 |
2023/11/20 | 379 | 384 | 377 | 379 | 112,400 |
2023/11/17 | 376 | 379 | 374 | 378 | 94,000 |
2023/11/16 | 374 | 378 | 373 | 378 | 107,800 |
2023/11/15 | 373 | 377 | 368 | 371 | 161,200 |
2023/11/14 | 376 | 376 | 366 | 370 | 146,500 |
2023/11/13 | 377 | 381 | 371 | 373 | 170,300 |
2023/11/10 | 367 | 378 | 363 | 375 | 443,200 |
2023/11/09 | 389 | 393 | 380 | 391 | 291,700 |
2023/11/08 | 397 | 400 | 386 | 386 | 206,300 |
2023/11/07 | 401 | 401 | 395 | 396 | 136,500 |
2023/11/06 | 399 | 402 | 397 | 400 | 164,700 |
2023/11/02 | 395 | 398 | 388 | 395 | 186,900 |
2023/11/01 | 394 | 394 | 388 | 394 | 179,100 |
2023/10/31 | 381 | 394 | 379 | 392 | 183,800 |
2023/10/30 | 391 | 393 | 383 | 384 | 311,300 |
2023/10/27 | 387 | 397 | 384 | 396 | 141,100 |
2023/10/26 | 386 | 390 | 383 | 388 | 193,900 |
2023/10/25 | 389 | 399 | 385 | 397 | 180,800 |
2023/10/24 | 377 | 386 | 369 | 383 | 179,400 |
2023/10/23 | 384 | 386 | 376 | 376 | 150,800 |
2023/10/20 | 387 | 388 | 380 | 385 | 127,700 |
2023/10/19 | 388 | 393 | 386 | 389 | 107,600 |
2023/10/18 | 390 | 397 | 386 | 396 | 112,400 |
2023/10/17 | 390 | 395 | 388 | 389 | 111,600 |
2023/10/16 | 388 | 390 | 381 | 382 | 173,900 |
2023/10/13 | 402 | 402 | 392 | 393 | 174,000 |
2023/10/12 | 405 | 406 | 399 | 404 | 144,800 |
2023/10/11 | 411 | 416 | 406 | 406 | 125,400 |
2023/10/10 | 412 | 417 | 407 | 408 | 113,000 |
2023/10/06 | 408 | 411 | 404 | 411 | 85,200 |
2023/10/05 | 408 | 423 | 405 | 408 | 191,100 |
2023/10/04 | 410 | 413 | 394 | 400 | 302,800 |
2023/10/03 | 430 | 430 | 414 | 415 | 246,000 |
2023/10/02 | 444 | 446 | 431 | 432 | 132,600 |
2023/09/29 | 447 | 453 | 439 | 440 | 135,300 |
2023/09/28 | 452 | 459 | 444 | 448 | 123,000 |
2023/09/27 | 453 | 456 | 447 | 455 | 133,400 |
2023/09/26 | 459 | 460 | 450 | 458 | 134,200 |
2023/09/25 | 439 | 462 | 438 | 460 | 223,000 |
2023/09/22 | 428 | 438 | 425 | 436 | 84,800 |
2023/09/21 | 429 | 436 | 427 | 433 | 100,800 |
2023/09/20 | 434 | 436 | 429 | 431 | 141,200 |
2023/09/19 | 448 | 448 | 435 | 435 | 189,400 |
2023/09/15 | 456 | 456 | 448 | 448 | 118,200 |
2023/09/14 | 450 | 456 | 447 | 451 | 96,400 |
2023/09/13 | 457 | 457 | 446 | 449 | 235,600 |
2023/09/12 | 460 | 466 | 456 | 457 | 107,500 |
2023/09/11 | 467 | 471 | 457 | 461 | 167,200 |
2023/09/08 | 480 | 480 | 467 | 467 | 229,300 |
2023/09/07 | 486 | 490 | 481 | 483 | 154,100 |
2023/09/06 | 491 | 493 | 488 | 489 | 89,300 |
2023/09/05 | 496 | 496 | 489 | 491 | 96,500 |
2023/09/04 | 499 | 499 | 493 | 494 | 74,500 |
2023/09/01 | 491 | 499 | 489 | 497 | 103,100 |
2023/08/31 | 497 | 497 | 490 | 492 | 121,500 |
2023/08/30 | 509 | 509 | 494 | 495 | 98,200 |
2023/08/29 | 504 | 511 | 502 | 506 | 96,600 |
2023/08/28 | 498 | 515 | 495 | 503 | 230,700 |
2023/08/25 | 480 | 492 | 475 | 490 | 215,000 |
2023/08/24 | 483 | 490 | 481 | 481 | 110,200 |
2023/08/23 | 481 | 489 | 480 | 486 | 220,600 |
2023/08/22 | 501 | 501 | 487 | 488 | 213,400 |
2023/08/21 | 500 | 507 | 498 | 498 | 57,700 |
2023/08/18 | 510 | 510 | 496 | 498 | 199,000 |
2023/08/17 | 515 | 517 | 498 | 511 | 183,400 |
2023/08/16 | 528 | 528 | 515 | 516 | 145,700 |
2023/08/15 | 514 | 529 | 502 | 529 | 227,800 |
2023/08/14 | 499 | 518 | 495 | 512 | 389,500 |
2023/08/10 | 520 | 520 | 491 | 497 | 775,500 |
2023/08/09 | 535 | 541 | 526 | 527 | 252,100 |
2023/08/08 | 520 | 544 | 520 | 537 | 340,300 |
2023/08/07 | 530 | 537 | 500 | 523 | 880,700 |
2023/08/04 | 499 | 508 | 498 | 505 | 109,600 |
2023/08/03 | 506 | 508 | 498 | 503 | 82,900 |
2023/08/02 | 516 | 521 | 507 | 509 | 103,800 |
2023/08/01 | 512 | 524 | 508 | 520 | 158,300 |
2023/07/31 | 490 | 513 | 490 | 510 | 327,100 |
2023/07/28 | 488 | 488 | 480 | 485 | 201,100 |
2023/07/27 | 488 | 490 | 485 | 488 | 50,300 |
2023/07/26 | 486 | 489 | 482 | 488 | 45,600 |
2023/07/25 | 483 | 490 | 481 | 486 | 129,800 |
2023/07/24 | 482 | 486 | 479 | 483 | 60,700 |
2023/07/21 | 483 | 483 | 475 | 479 | 99,400 |
2023/07/20 | 470 | 484 | 470 | 484 | 102,300 |
2023/07/19 | 473 | 476 | 469 | 474 | 71,900 |
2023/07/18 | 467 | 472 | 464 | 468 | 76,800 |
2023/07/14 | 470 | 475 | 461 | 467 | 149,500 |
2023/07/13 | 458 | 468 | 454 | 468 | 96,400 |
2023/07/12 | 459 | 463 | 457 | 458 | 76,900 |
2023/07/11 | 457 | 463 | 455 | 457 | 95,700 |
2023/07/10 | 455 | 461 | 452 | 452 | 99,300 |
2023/07/07 | 461 | 466 | 455 | 459 | 74,700 |
2023/07/06 | 465 | 473 | 464 | 465 | 76,700 |
2023/07/05 | 470 | 476 | 468 | 471 | 139,900 |
2023/07/04 | 480 | 482 | 472 | 472 | 78,300 |
2023/07/03 | 479 | 484 | 477 | 478 | 101,200 |
2023/06/30 | 469 | 474 | 464 | 472 | 81,600 |
2023/06/29 | 463 | 470 | 459 | 469 | 115,300 |
2023/06/28 | 463 | 473 | 462 | 466 | 225,200 |
2023/06/27 | 470 | 473 | 455 | 457 | 217,000 |
2023/06/26 | 477 | 482 | 467 | 474 | 125,000 |
2023/06/23 | 485 | 491 | 475 | 482 | 159,400 |
2023/06/22 | 480 | 494 | 478 | 485 | 162,900 |
2023/06/21 | 484 | 488 | 479 | 480 | 122,900 |
2023/06/20 | 488 | 492 | 486 | 488 | 70,400 |
2023/06/19 | 495 | 495 | 484 | 488 | 137,600 |
2023/06/16 | 498 | 502 | 489 | 490 | 243,900 |
2023/06/15 | 489 | 493 | 483 | 488 | 153,000 |
2023/06/14 | 482 | 497 | 480 | 488 | 228,500 |
2023/06/13 | 484 | 486 | 476 | 478 | 170,200 |
2023/06/12 | 490 | 491 | 476 | 483 | 233,900 |
2023/06/09 | 462 | 493 | 455 | 490 | 486,700 |
2023/06/08 | 465 | 472 | 458 | 458 | 146,800 |
2023/06/07 | 475 | 480 | 465 | 468 | 139,200 |
2023/06/06 | 468 | 476 | 465 | 473 | 128,200 |
2023/06/05 | 481 | 482 | 467 | 472 | 209,100 |
2023/06/02 | 462 | 480 | 459 | 478 | 354,500 |
2023/06/01 | 455 | 462 | 451 | 462 | 136,300 |
2023/05/31 | 455 | 464 | 454 | 459 | 245,200 |
2023/05/30 | 430 | 456 | 429 | 456 | 414,700 |
2023/05/29 | 419 | 423 | 417 | 419 | 54,300 |
2023/05/26 | 421 | 422 | 415 | 415 | 102,800 |
2023/05/25 | 416 | 422 | 413 | 414 | 117,300 |
2023/05/24 | 422 | 427 | 418 | 418 | 81,000 |
2023/05/23 | 429 | 433 | 422 | 424 | 118,100 |
2023/05/22 | 426 | 433 | 426 | 432 | 59,400 |
2023/05/19 | 437 | 437 | 426 | 431 | 95,800 |
2023/05/18 | 438 | 438 | 427 | 433 | 102,300 |
2023/05/17 | 433 | 441 | 430 | 432 | 138,300 |
2023/05/16 | 420 | 436 | 417 | 436 | 183,900 |
2023/05/15 | 441 | 453 | 419 | 420 | 464,200 |
2023/05/12 | 452 | 452 | 431 | 440 | 370,900 |
2023/05/11 | 460 | 471 | 456 | 468 | 120,800 |
2023/05/10 | 466 | 466 | 454 | 461 | 99,100 |
2023/05/09 | 464 | 468 | 452 | 459 | 203,400 |
2023/05/08 | 450 | 472 | 445 | 470 | 264,500 |
2023/05/02 | 443 | 448 | 438 | 448 | 116,700 |
2023/05/01 | 447 | 454 | 443 | 447 | 91,400 |
2023/04/28 | 439 | 445 | 433 | 445 | 170,600 |
2023/04/27 | 439 | 443 | 429 | 429 | 254,800 |
2023/04/26 | 444 | 448 | 436 | 440 | 145,500 |
2023/04/25 | 448 | 456 | 443 | 447 | 264,300 |
2023/04/24 | 439 | 451 | 432 | 447 | 474,700 |
2023/04/21 | 420 | 431 | 417 | 427 | 136,200 |
2023/04/20 | 407 | 424 | 407 | 423 | 108,600 |
2023/04/19 | 409 | 411 | 406 | 409 | 66,900 |
2023/04/18 | 409 | 411 | 408 | 409 | 43,200 |
2023/04/17 | 405 | 409 | 403 | 408 | 47,600 |
2023/04/14 | 404 | 404 | 401 | 402 | 61,600 |
2023/04/13 | 403 | 403 | 400 | 401 | 31,200 |
2023/04/12 | 402 | 405 | 400 | 403 | 72,300 |
2023/04/11 | 408 | 408 | 399 | 404 | 71,200 |
2023/04/10 | 402 | 405 | 399 | 402 | 70,200 |
2023/04/07 | 400 | 402 | 397 | 399 | 42,200 |
2023/04/06 | 402 | 402 | 396 | 398 | 71,100 |
2023/04/05 | 407 | 408 | 397 | 402 | 137,800 |
2023/04/04 | 414 | 414 | 407 | 412 | 91,000 |
2023/04/03 | 416 | 421 | 411 | 412 | 60,000 |
2023/03/31 | 415 | 416 | 410 | 413 | 35,100 |
2023/03/30 | 408 | 414 | 405 | 413 | 48,200 |
2023/03/29 | 402 | 408 | 402 | 408 | 52,000 |
2023/03/28 | 412 | 412 | 402 | 402 | 57,500 |
2023/03/27 | 413 | 416 | 409 | 410 | 34,100 |
2023/03/24 | 411 | 414 | 408 | 411 | 40,700 |
2023/03/23 | 413 | 414 | 407 | 413 | 49,100 |
2023/03/22 | 415 | 418 | 413 | 417 | 65,400 |
2023/03/20 | 410 | 416 | 402 | 406 | 98,600 |
2023/03/17 | 408 | 417 | 405 | 417 | 78,500 |
2023/03/16 | 398 | 403 | 396 | 400 | 84,900 |
2023/03/15 | 398 | 410 | 398 | 406 | 77,000 |
2023/03/14 | 406 | 406 | 392 | 395 | 179,600 |
2023/03/13 | 410 | 413 | 401 | 412 | 192,600 |
2023/03/10 | 417 | 423 | 414 | 418 | 89,300 |
2023/03/09 | 425 | 425 | 420 | 422 | 41,000 |
2023/03/08 | 414 | 424 | 413 | 423 | 78,400 |
2023/03/07 | 417 | 422 | 412 | 417 | 123,400 |
2023/03/06 | 427 | 427 | 417 | 422 | 163,100 |
2023/03/03 | 437 | 442 | 423 | 427 | 177,800 |
2023/03/02 | 422 | 444 | 422 | 437 | 279,700 |
2023/03/01 | 413 | 423 | 411 | 418 | 177,800 |
2023/02/28 | 416 | 417 | 409 | 409 | 77,200 |
2023/02/27 | 405 | 416 | 404 | 413 | 111,500 |
2023/02/24 | 399 | 406 | 392 | 405 | 69,500 |
2023/02/22 | 399 | 408 | 393 | 396 | 122,000 |
2023/02/21 | 406 | 407 | 399 | 402 | 64,300 |
2023/02/20 | 403 | 417 | 401 | 408 | 204,100 |
2023/02/17 | 396 | 413 | 395 | 399 | 216,300 |
2023/02/16 | 378 | 399 | 378 | 398 | 224,800 |
2023/02/15 | 388 | 399 | 374 | 377 | 275,400 |
2023/02/14 | 397 | 398 | 391 | 396 | 139,500 |
2023/02/13 | 391 | 399 | 389 | 396 | 103,100 |
2023/02/10 | 396 | 397 | 384 | 388 | 72,900 |
2023/02/09 | 396 | 400 | 394 | 395 | 57,900 |
2023/02/08 | 388 | 398 | 387 | 398 | 112,800 |
2023/02/07 | 385 | 391 | 382 | 390 | 122,400 |
2023/02/06 | 382 | 389 | 381 | 383 | 80,600 |
2023/02/03 | 379 | 381 | 378 | 380 | 24,900 |
2023/02/02 | 380 | 384 | 378 | 378 | 48,300 |
2023/02/01 | 380 | 383 | 379 | 380 | 34,100 |
2023/01/31 | 380 | 383 | 376 | 379 | 48,900 |
2023/01/30 | 379 | 383 | 374 | 377 | 149,300 |
2023/01/27 | 379 | 382 | 377 | 379 | 75,900 |
2023/01/26 | 378 | 379 | 374 | 379 | 48,200 |
2023/01/25 | 375 | 380 | 375 | 376 | 40,700 |
2023/01/24 | 382 | 382 | 377 | 378 | 44,900 |
2023/01/23 | 379 | 383 | 375 | 383 | 92,100 |
2023/01/20 | 360 | 373 | 360 | 373 | 58,200 |
2023/01/19 | 354 | 364 | 351 | 362 | 60,100 |
2023/01/18 | 354 | 357 | 349 | 354 | 48,900 |
2023/01/17 | 353 | 355 | 349 | 354 | 59,500 |
2023/01/16 | 359 | 361 | 352 | 353 | 51,100 |
2023/01/13 | 358 | 363 | 358 | 362 | 74,100 |
2023/01/12 | 363 | 365 | 358 | 358 | 71,300 |
2023/01/11 | 358 | 370 | 357 | 365 | 190,400 |
2023/01/10 | 353 | 360 | 350 | 350 | 114,800 |
2023/01/06 | 339 | 349 | 339 | 348 | 34,500 |
2023/01/05 | 348 | 348 | 340 | 341 | 41,700 |
2023/01/04 | 351 | 354 | 346 | 346 | 65,900 |