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
2026/08/03 359 359 351 351 2,100
2026/07/31 355 358 352 358 1,800
2026/07/30 358 359 355 355 2,300
2026/07/29 362 365 354 359 11,000
2026/07/28 355 356 353 354 3,600
2026/07/27 352 358 350 355 4,500
2026/07/24 352 358 349 350 8,200
2026/07/23 345 350 337 350 2,900
2026/07/22 342 345 339 345 1,800
2026/07/21 344 344 336 336 3,100
2026/07/17 335 342 335 342 1,500
2026/07/16 337 346 337 338 3,900
2026/07/15 338 345 335 345 3,600
2026/07/14 335 342 330 342 7,200
2026/07/13 336 344 336 338 3,800
2026/07/10 335 344 334 344 4,500
2026/07/09 340 340 334 339 7,500
2026/07/08 341 349 334 343 9,300
2026/07/07 344 344 340 344 11,300
2026/07/06 353 354 343 345 9,900
2026/07/03 351 356 348 353 2,100
2026/07/02 343 351 343 351 5,300
2026/07/01 350 350 340 349 9,800
2026/06/30 348 349 339 348 4,700
2026/06/29 340 349 336 349 8,100
2026/06/26 352 352 336 345 7,600
2026/06/25 344 350 329 349 17,000
2026/06/24 345 345 331 344 9,100
2026/06/23 356 356 342 348 3,200
2026/06/22 349 349 337 349 27,700
2026/06/19 345 349 338 346 7,400
2026/06/18 351 359 349 353 1,700
2026/06/17 344 356 340 356 14,300
2026/06/16 343 360 341 360 31,100
2026/06/15 362 382 360 367 8,800
2026/06/12 367 367 360 362 3,300
2026/06/11 368 369 363 367 4,700
2026/06/10 374 375 367 372 6,800
2026/06/09 371 379 369 373 4,800
2026/06/08 368 371 365 371 4,000
2026/06/05 369 375 368 372 5,500
2026/06/04 372 374 369 369 7,200
2026/06/03 380 380 370 373 5,900
2026/06/02 378 380 375 380 3,300
2026/06/01 385 390 370 378 11,600
2026/05/29 380 390 380 390 1,700
2026/05/28 391 391 375 379 7,800
2026/05/27 395 395 380 392 11,300
2026/05/26 390 395 385 395 1,900
2026/05/25 401 401 391 398 8,100
2026/05/22 387 394 385 393 8,700
2026/05/21 396 396 389 389 73,500
2026/05/20 390 391 383 390 10,900
2026/05/19 398 400 389 391 8,400
2026/05/18 409 409 381 397 14,600
2026/05/15 418 418 409 409 5,500
2026/05/14 428 428 421 421 4,500
2026/05/13 431 433 424 424 4,100
2026/05/12 432 432 421 424 1,900
2026/05/11 421 439 420 432 15,300
2026/05/08 409 420 409 420 4,500
2026/05/07 420 424 409 409 32,200
2026/05/01 445 445 416 424 18,900
2026/04/30 454 454 432 437 8,700
2026/04/28 423 479 417 454 51,100
2026/04/27 416 465 410 429 53,100
2026/04/24 409 416 382 416 27,600
2026/04/23 416 416 405 407 2,300
2026/04/22 406 408 406 408 1,700
2026/04/21 410 412 403 407 14,900
2026/04/20 419 421 411 415 2,700
2026/04/17 416 422 413 413 5,300
2026/04/16 415 420 413 413 5,700
2026/04/15 417 422 415 415 10,200
2026/04/14 419 419 416 417 2,600
2026/04/13 420 426 418 418 3,500
2026/04/10 420 426 420 421 3,800
2026/04/09 425 425 422 423 500
2026/04/08 424 428 422 424 4,100
2026/04/07 425 425 423 423 1,200
2026/04/06 429 430 423 426 2,100
2026/04/03 435 435 424 425 1,400
2026/03/27 432 441 427 428 3,900
2026/03/26 443 443 424 424 2,700
2026/03/25 440 440 434 435 5,000
2026/03/24 448 448 432 432 2,200
2026/03/23 441 441 419 424 14,600
2026/03/19 447 462 434 441 16,000
2026/03/18 443 448 420 448 13,800
2026/03/17 444 451 414 443 92,500
2026/03/16 438 460 430 452 30,500
2026/03/13 429 438 421 438 6,000
2026/03/12 436 436 428 434 1,600
2026/03/11 425 437 425 437 12,300
2026/03/10 437 440 425 425 10,900
2026/03/09 420 432 417 432 12,600
2026/03/06 420 426 420 423 9,900
2026/03/05 422 426 420 420 11,700
2026/03/04 432 432 418 421 30,800
2026/03/03 444 445 430 431 23,200
2026/03/02 450 450 445 445 1,800
2026/02/27 445 451 445 448 6,900
2026/02/26 450 450 447 450 2,400
2026/02/25 455 455 445 447 9,700
2026/02/24 452 460 445 454 9,100
2026/02/20 451 456 451 452 2,700
2026/02/19 453 456 450 450 4,300
2026/02/18 454 459 453 456 3,200
2026/02/17 460 463 454 454 2,500
2026/02/16 445 465 445 465 3,900
2026/02/13 445 448 445 448 1,700
2026/02/12 447 451 445 446 5,900
2026/02/10 450 450 450 450 100
2026/02/09 452 458 440 450 5,800
2026/02/06 451 453 449 450 5,000
2026/02/05 451 462 450 455 2,300
2026/02/04 452 455 450 450 2,100
2026/02/03 456 458 455 455 1,800
2026/02/02 460 460 451 456 2,000
2026/01/30 447 460 447 460 17,200
2026/01/29 450 479 448 461 7,200
2026/01/28 460 460 455 455 1,600
2026/01/27 454 458 451 452 3,300
2026/01/26 463 463 458 458 4,100
2026/01/23 473 473 465 465 7,500
2026/01/22 467 470 463 469 3,900
2026/01/21 473 475 466 466 7,200
2026/01/20 481 483 473 473 2,600
2026/01/19 472 490 470 482 15,700
2026/01/16 467 470 467 470 3,300
2026/01/15 461 465 456 465 4,100
2026/01/14 472 472 450 453 6,900
2026/01/13 476 476 464 469 2,800
2026/01/09 476 476 462 462 4,200
2026/01/08 478 478 465 468 4,900
2026/01/07 480 480 467 471 5,900
2026/01/06 478 479 463 473 11,800
2026/01/05 464 475 456 462 25,400
2025/12/30 443 454 440 448 11,600
2025/12/29 433 454 433 444 12,200
2025/12/26 431 457 430 457 19,000
2025/12/25 440 440 433 433 7,500
2025/12/24 436 440 433 438 6,600
2025/12/23 426 441 426 435 20,200
2025/12/22 427 440 420 426 38,500
2025/12/19 433 437 418 431 20,100
2025/12/18 437 440 429 430 10,500
2025/12/17 441 441 418 437 32,600
2025/12/16 448 448 425 440 42,300
2025/12/15 431 460 410 456 116,300
2025/12/12 473 475 467 471 19,800
2025/12/11 462 469 461 465 4,800
2025/12/10 461 473 460 467 7,700
2025/12/09 477 477 455 463 25,000
2025/12/08 479 479 466 479 11,400
2025/12/05 473 489 467 478 9,800
2025/12/04 466 473 466 472 23,300
2025/12/03 486 486 470 470 17,700
2025/12/02 498 498 474 485 10,700
2025/12/01 514 514 495 495 14,600
2025/11/28 480 507 480 504 8,900
2025/11/27 481 490 481 485 5,100
2025/11/26 482 482 479 479 3,100
2025/11/25 502 502 478 485 8,900
2025/11/21 477 486 476 486 6,200
2025/11/20 484 487 483 484 5,700
2025/11/19 488 490 484 489 3,800
2025/11/18 493 493 481 487 15,600
2025/11/17 490 495 479 495 10,200
2025/11/14 490 501 489 491 19,200
2025/11/13 494 509 482 490 40,900
2025/11/12 475 479 470 478 6,600
2025/11/11 466 477 465 475 11,400
2025/11/10 481 481 472 473 3,800
2025/11/07 477 477 469 473 5,500
2025/11/06 479 479 472 478 4,700
2025/11/05 471 521 471 480 49,700
2025/11/04 521 521 468 470 67,300
2025/10/31 500 506 495 501 26,600
2025/10/30 517 517 490 504 28,500
2025/10/29 527 531 516 516 32,400
2025/10/28 539 541 533 533 4,400
2025/10/27 546 546 535 538 4,800
2025/10/24 556 556 542 543 6,300
2025/10/23 549 550 536 543 7,800
2025/10/22 551 559 545 549 4,200
2025/10/21 585 585 536 551 25,900
2025/10/20 575 600 557 585 62,400
2025/10/17 551 563 551 563 7,900
2025/10/16 530 551 530 549 10,900
2025/10/15 524 540 523 530 10,300
2025/10/14 530 539 516 522 27,200
2025/10/10 552 552 546 546 1,600
2025/10/09 560 562 554 554 2,800
2025/10/08 569 570 557 560 3,100
2025/10/07 560 580 560 574 5,000
2025/10/06 550 566 550 564 7,200
2025/10/03 558 570 545 547 28,900
2025/10/02 568 578 531 558 46,200
2025/10/01 586 586 572 572 7,200

このページの先頭へ