ツクルバ(2978)の株価時系列情報
ツクルバ(2978)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 585 | 585 | 575 | 577 | 2,800 |
| 2025/07/30 | 567 | 590 | 567 | 575 | 6,200 |
| 2025/07/29 | 580 | 602 | 560 | 570 | 22,500 |
| 2025/07/28 | 581 | 592 | 572 | 580 | 17,900 |
| 2025/07/25 | 598 | 606 | 594 | 594 | 24,400 |
| 2025/07/24 | 582 | 595 | 582 | 593 | 3,900 |
| 2025/07/23 | 588 | 597 | 583 | 592 | 7,000 |
| 2025/07/22 | 584 | 584 | 573 | 578 | 5,300 |
| 2025/07/18 | 573 | 594 | 573 | 574 | 10,400 |
| 2025/07/17 | 582 | 582 | 569 | 573 | 7,200 |
| 2025/07/16 | 581 | 589 | 557 | 582 | 11,000 |
| 2025/07/15 | 584 | 589 | 581 | 581 | 5,300 |
| 2025/07/14 | 596 | 596 | 586 | 586 | 2,200 |
| 2025/07/11 | 586 | 596 | 582 | 592 | 5,200 |
| 2025/07/10 | 597 | 597 | 585 | 587 | 5,800 |
| 2025/07/09 | 576 | 600 | 576 | 594 | 12,200 |
| 2025/07/08 | 578 | 585 | 576 | 585 | 2,300 |
| 2025/07/07 | 579 | 604 | 575 | 581 | 15,800 |
| 2025/07/04 | 586 | 588 | 581 | 583 | 3,400 |
| 2025/07/03 | 595 | 597 | 581 | 590 | 4,900 |
| 2025/07/02 | 592 | 599 | 582 | 595 | 2,500 |
| 2025/07/01 | 592 | 596 | 590 | 596 | 3,600 |
| 2025/06/30 | 600 | 600 | 563 | 595 | 32,700 |
| 2025/06/27 | 606 | 606 | 590 | 598 | 7,500 |
| 2025/06/26 | 594 | 598 | 594 | 596 | 3,200 |
| 2025/06/25 | 602 | 602 | 590 | 592 | 15,600 |
| 2025/06/24 | 600 | 611 | 600 | 606 | 16,300 |
| 2025/06/23 | 600 | 600 | 581 | 598 | 16,300 |
| 2025/06/20 | 600 | 606 | 585 | 601 | 28,100 |
| 2025/06/19 | 610 | 611 | 602 | 602 | 29,800 |
| 2025/06/18 | 645 | 645 | 610 | 613 | 57,700 |
| 2025/06/17 | 650 | 655 | 638 | 640 | 43,600 |
| 2025/06/16 | 638 | 675 | 625 | 641 | 225,700 |
| 2025/06/13 | 756 | 798 | 722 | 758 | 33,600 |
| 2025/06/12 | 723 | 750 | 723 | 741 | 8,100 |
| 2025/06/11 | 734 | 736 | 710 | 723 | 16,100 |
| 2025/06/10 | 753 | 753 | 731 | 745 | 3,200 |
| 2025/06/09 | 755 | 759 | 730 | 751 | 7,300 |
| 2025/06/06 | 745 | 759 | 738 | 749 | 1,800 |
| 2025/06/05 | 745 | 759 | 745 | 745 | 3,500 |
| 2025/06/04 | 740 | 745 | 739 | 745 | 1,000 |
| 2025/06/03 | 742 | 742 | 733 | 740 | 5,500 |
| 2025/06/02 | 782 | 817 | 740 | 748 | 36,900 |
| 2025/05/30 | 746 | 787 | 746 | 787 | 1,900 |
| 2025/05/29 | 744 | 755 | 740 | 755 | 2,600 |
| 2025/05/28 | 761 | 761 | 740 | 748 | 1,700 |
| 2025/05/27 | 730 | 753 | 730 | 746 | 3,300 |
| 2025/05/26 | 747 | 762 | 730 | 730 | 1,700 |
| 2025/05/23 | 791 | 791 | 733 | 749 | 11,100 |
| 2025/05/22 | 737 | 776 | 737 | 776 | 1,300 |
| 2025/05/21 | 740 | 758 | 740 | 748 | 2,700 |
| 2025/05/20 | 780 | 797 | 740 | 740 | 9,600 |
| 2025/05/19 | 791 | 799 | 776 | 777 | 6,300 |
| 2025/05/16 | 800 | 800 | 794 | 794 | 900 |
| 2025/05/15 | 790 | 810 | 790 | 797 | 2,100 |
| 2025/05/14 | 787 | 825 | 787 | 802 | 1,800 |
| 2025/05/13 | 800 | 800 | 782 | 794 | 2,900 |
| 2025/05/12 | 766 | 831 | 766 | 800 | 17,300 |
| 2025/05/09 | 777 | 777 | 735 | 769 | 7,700 |
| 2025/05/08 | 758 | 786 | 758 | 777 | 5,300 |
| 2025/05/07 | 750 | 778 | 740 | 755 | 19,300 |
| 2025/05/02 | 750 | 750 | 737 | 740 | 600 |
| 2025/05/01 | 754 | 754 | 737 | 743 | 2,000 |
| 2025/04/30 | 750 | 750 | 739 | 739 | 500 |
| 2025/04/28 | 737 | 739 | 730 | 730 | 6,100 |
| 2025/04/25 | 760 | 760 | 734 | 734 | 3,700 |
| 2025/04/24 | 760 | 760 | 741 | 745 | 2,600 |
| 2025/04/23 | 752 | 754 | 735 | 735 | 900 |
| 2025/04/22 | 734 | 734 | 722 | 722 | 300 |
| 2025/04/21 | 716 | 720 | 711 | 719 | 1,000 |
| 2025/04/18 | 708 | 720 | 708 | 716 | 3,100 |
| 2025/04/17 | 745 | 745 | 714 | 714 | 800 |
| 2025/04/16 | 720 | 735 | 720 | 725 | 1,600 |
| 2025/04/15 | 725 | 744 | 725 | 729 | 9,500 |
| 2025/04/14 | 729 | 729 | 719 | 722 | 2,400 |
| 2025/04/11 | 721 | 753 | 721 | 729 | 1,500 |
| 2025/04/10 | 766 | 766 | 735 | 735 | 3,200 |
| 2025/04/09 | 740 | 772 | 740 | 755 | 4,200 |
| 2025/04/08 | 771 | 771 | 730 | 740 | 5,000 |
| 2025/04/07 | 630 | 770 | 625 | 770 | 22,300 |
| 2025/04/04 | 748 | 748 | 695 | 695 | 6,300 |
| 2025/04/03 | 745 | 745 | 734 | 745 | 2,600 |
| 2025/04/02 | 745 | 745 | 745 | 745 | 100 |
| 2025/04/01 | 732 | 745 | 732 | 745 | 600 |
| 2025/03/31 | 750 | 756 | 725 | 742 | 4,500 |
| 2025/03/28 | 752 | 760 | 751 | 751 | 1,000 |
| 2025/03/27 | 760 | 760 | 753 | 760 | 900 |
| 2025/03/26 | 777 | 777 | 764 | 769 | 1,000 |
| 2025/03/25 | 782 | 782 | 745 | 778 | 8,600 |
| 2025/03/24 | 745 | 782 | 745 | 782 | 2,100 |
| 2025/03/21 | 732 | 751 | 732 | 747 | 1,900 |
| 2025/03/19 | 760 | 765 | 732 | 732 | 6,500 |
| 2025/03/18 | 775 | 775 | 760 | 760 | 900 |
| 2025/03/17 | 790 | 791 | 750 | 760 | 9,400 |
| 2025/03/14 | 816 | 820 | 775 | 775 | 13,100 |
| 2025/03/13 | 796 | 810 | 796 | 800 | 1,400 |
| 2025/03/12 | 787 | 810 | 787 | 805 | 1,400 |
| 2025/03/11 | 790 | 802 | 778 | 802 | 2,700 |
| 2025/03/10 | 799 | 799 | 790 | 790 | 600 |
| 2025/03/07 | 779 | 803 | 779 | 798 | 3,400 |
| 2025/03/06 | 806 | 806 | 800 | 801 | 1,100 |
| 2025/03/05 | 806 | 806 | 805 | 806 | 800 |
| 2025/03/04 | 810 | 810 | 806 | 806 | 600 |
| 2025/03/03 | 800 | 811 | 785 | 811 | 1,300 |
| 2025/02/28 | 788 | 810 | 773 | 797 | 3,700 |
| 2025/02/27 | 808 | 812 | 783 | 788 | 3,200 |
| 2025/02/26 | 779 | 808 | 775 | 808 | 500 |
| 2025/02/25 | 814 | 814 | 774 | 774 | 4,800 |
| 2025/02/21 | 799 | 809 | 796 | 799 | 1,600 |
| 2025/02/20 | 812 | 812 | 784 | 784 | 1,000 |
| 2025/02/19 | 817 | 826 | 816 | 816 | 1,000 |
| 2025/02/18 | 821 | 821 | 806 | 817 | 1,400 |
| 2025/02/17 | 806 | 820 | 806 | 820 | 700 |
| 2025/02/14 | 824 | 830 | 803 | 805 | 2,700 |
| 2025/02/13 | 811 | 824 | 794 | 798 | 2,300 |
| 2025/02/12 | 794 | 801 | 788 | 796 | 1,200 |
| 2025/02/10 | 768 | 779 | 764 | 779 | 400 |
| 2025/02/07 | 787 | 787 | 772 | 772 | 700 |
| 2025/02/06 | 793 | 804 | 792 | 792 | 2,400 |
| 2025/02/05 | 805 | 805 | 781 | 805 | 4,000 |
| 2025/02/04 | 761 | 797 | 761 | 797 | 5,900 |
| 2025/02/03 | 761 | 768 | 759 | 768 | 1,200 |
| 2025/01/31 | 759 | 767 | 759 | 766 | 1,000 |
| 2025/01/30 | 750 | 765 | 750 | 760 | 4,800 |
| 2025/01/29 | 764 | 764 | 763 | 764 | 1,800 |
| 2025/01/28 | 762 | 772 | 762 | 763 | 600 |
| 2025/01/27 | 767 | 788 | 762 | 762 | 1,800 |
| 2025/01/24 | 789 | 789 | 764 | 764 | 4,300 |
| 2025/01/23 | 783 | 784 | 776 | 784 | 1,800 |
| 2025/01/22 | 756 | 780 | 756 | 775 | 5,500 |
| 2025/01/21 | 756 | 764 | 755 | 755 | 1,200 |
| 2025/01/20 | 775 | 775 | 755 | 756 | 4,000 |
| 2025/01/17 | 769 | 769 | 760 | 760 | 1,400 |
| 2025/01/16 | 768 | 785 | 768 | 771 | 700 |
| 2025/01/15 | 773 | 773 | 760 | 760 | 400 |
| 2025/01/14 | 779 | 779 | 751 | 758 | 3,600 |
| 2025/01/10 | 781 | 794 | 776 | 794 | 1,800 |
| 2025/01/09 | 794 | 794 | 770 | 791 | 3,700 |
| 2025/01/08 | 795 | 797 | 782 | 782 | 2,300 |
| 2025/01/07 | 760 | 780 | 756 | 780 | 2,000 |
| 2025/01/06 | 762 | 773 | 758 | 773 | 1,000 |
| 2024/12/30 | 743 | 796 | 743 | 771 | 2,900 |
| 2024/12/27 | 746 | 758 | 740 | 758 | 4,800 |
| 2024/12/26 | 747 | 755 | 740 | 750 | 6,700 |
| 2024/12/25 | 778 | 778 | 735 | 753 | 8,900 |
| 2024/12/24 | 747 | 763 | 746 | 763 | 3,800 |
| 2024/12/23 | 762 | 765 | 745 | 765 | 4,400 |
| 2024/12/20 | 767 | 767 | 750 | 762 | 2,000 |
| 2024/12/19 | 761 | 770 | 747 | 770 | 6,700 |
| 2024/12/18 | 766 | 779 | 766 | 767 | 1,100 |
| 2024/12/17 | 780 | 780 | 745 | 766 | 2,900 |
| 2024/12/16 | 789 | 792 | 768 | 780 | 9,600 |
| 2024/12/13 | 836 | 841 | 808 | 808 | 6,400 |
| 2024/12/12 | 811 | 812 | 800 | 812 | 2,900 |
| 2024/12/11 | 814 | 814 | 800 | 800 | 900 |
| 2024/12/10 | 798 | 814 | 798 | 800 | 2,800 |
| 2024/12/09 | 804 | 815 | 790 | 813 | 3,700 |
| 2024/12/06 | 800 | 800 | 800 | 800 | 300 |
| 2024/12/05 | 805 | 816 | 800 | 801 | 1,400 |
| 2024/12/04 | 819 | 820 | 800 | 814 | 3,000 |
| 2024/12/03 | 800 | 800 | 793 | 793 | 3,600 |
| 2024/12/02 | 800 | 800 | 788 | 788 | 1,400 |
| 2024/11/29 | 785 | 797 | 785 | 791 | 1,800 |
| 2024/11/28 | 785 | 804 | 785 | 790 | 4,800 |
| 2024/11/26 | 801 | 801 | 786 | 798 | 500 |
| 2024/11/25 | 827 | 827 | 798 | 800 | 5,800 |
| 2024/11/22 | 804 | 814 | 804 | 814 | 700 |
| 2024/11/21 | 800 | 800 | 799 | 800 | 1,300 |
| 2024/11/20 | 830 | 830 | 806 | 806 | 700 |
| 2024/11/18 | 815 | 827 | 815 | 818 | 700 |
| 2024/11/15 | 817 | 829 | 817 | 818 | 1,100 |
| 2024/11/14 | 818 | 818 | 818 | 818 | 100 |
| 2024/11/13 | 847 | 847 | 811 | 833 | 3,200 |
| 2024/11/12 | 811 | 847 | 810 | 847 | 16,000 |
| 2024/11/11 | 848 | 848 | 830 | 846 | 3,300 |
| 2024/11/08 | 861 | 861 | 853 | 853 | 500 |
| 2024/11/07 | 856 | 859 | 855 | 855 | 3,200 |
| 2024/11/06 | 873 | 873 | 858 | 871 | 500 |
| 2024/11/05 | 871 | 871 | 860 | 860 | 800 |
| 2024/11/01 | 875 | 875 | 875 | 875 | 200 |
| 2024/10/31 | 874 | 876 | 874 | 876 | 300 |
| 2024/10/30 | 882 | 882 | 861 | 862 | 500 |
| 2024/10/29 | 861 | 883 | 861 | 883 | 1,800 |
| 2024/10/28 | 856 | 856 | 856 | 856 | 500 |
| 2024/10/25 | 894 | 894 | 865 | 865 | 4,500 |
| 2024/10/24 | 866 | 889 | 866 | 889 | 1,800 |
| 2024/10/23 | 892 | 892 | 871 | 871 | 1,600 |
| 2024/10/22 | 895 | 895 | 892 | 892 | 300 |
| 2024/10/21 | 905 | 908 | 887 | 894 | 3,200 |
| 2024/10/18 | 881 | 904 | 881 | 900 | 3,800 |
| 2024/10/17 | 881 | 881 | 866 | 866 | 200 |
| 2024/10/16 | 871 | 882 | 871 | 881 | 1,000 |
| 2024/10/15 | 858 | 871 | 858 | 871 | 1,100 |
| 2024/10/11 | 856 | 860 | 854 | 854 | 400 |
| 2024/10/10 | 860 | 867 | 852 | 854 | 1,800 |
| 2024/10/09 | 868 | 881 | 861 | 863 | 3,700 |
| 2024/10/08 | 858 | 863 | 858 | 859 | 900 |
| 2024/10/07 | 865 | 870 | 843 | 859 | 2,400 |
| 2024/10/04 | 861 | 872 | 852 | 861 | 800 |
| 2024/10/03 | 856 | 869 | 856 | 862 | 400 |