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
2019/12/30 1,601 1,690 1,561 1,677 113,100
2019/12/27 1,550 1,578 1,512 1,578 52,300
2019/12/26 1,501 1,517 1,490 1,501 44,500
2019/12/25 1,530 1,532 1,473 1,493 40,000
2019/12/24 1,450 1,471 1,437 1,470 56,700
2019/12/23 1,514 1,514 1,431 1,446 61,000
2019/12/20 1,535 1,541 1,483 1,511 61,600
2019/12/19 1,574 1,574 1,534 1,537 45,000
2019/12/18 1,614 1,614 1,521 1,534 51,800
2019/12/17 1,634 1,646 1,567 1,614 112,400
2019/12/16 1,537 1,650 1,520 1,640 280,500
2019/12/13 1,556 1,556 1,419 1,421 142,400
2019/12/12 1,583 1,675 1,523 1,556 176,600
2019/12/11 1,570 1,594 1,562 1,583 30,700
2019/12/10 1,590 1,605 1,553 1,569 31,500
2019/12/09 1,585 1,612 1,560 1,590 43,000
2019/12/06 1,603 1,640 1,527 1,565 137,500
2019/12/05 1,787 1,799 1,625 1,640 296,000
2019/12/04 1,646 1,735 1,643 1,707 214,000
2019/12/03 1,598 1,715 1,543 1,651 324,100
2019/12/02 1,503 1,630 1,484 1,622 258,700
2019/11/29 1,461 1,482 1,461 1,479 23,100
2019/11/28 1,487 1,497 1,461 1,461 18,100
2019/11/27 1,475 1,500 1,460 1,489 27,700
2019/11/26 1,478 1,508 1,453 1,473 45,300
2019/11/25 1,528 1,539 1,476 1,490 106,800
2019/11/22 1,460 1,524 1,451 1,522 88,000
2019/11/21 1,414 1,455 1,410 1,454 46,900
2019/11/20 1,398 1,428 1,398 1,414 33,600
2019/11/19 1,402 1,419 1,388 1,398 26,800
2019/11/18 1,386 1,404 1,371 1,402 33,600
2019/11/15 1,341 1,370 1,310 1,362 19,100
2019/11/14 1,307 1,333 1,307 1,316 18,200
2019/11/13 1,349 1,357 1,310 1,336 32,800
2019/11/12 1,389 1,400 1,353 1,353 22,200
2019/11/11 1,449 1,449 1,378 1,389 20,700
2019/11/08 1,429 1,470 1,401 1,419 60,900
2019/11/07 1,414 1,425 1,400 1,420 18,500
2019/11/06 1,407 1,413 1,374 1,410 39,400
2019/11/05 1,329 1,400 1,329 1,399 42,200
2019/11/01 1,369 1,369 1,321 1,329 17,500
2019/10/31 1,338 1,386 1,333 1,374 56,700
2019/10/30 1,298 1,360 1,262 1,355 128,800
2019/10/29 1,313 1,322 1,270 1,290 130,400
2019/10/28 1,423 1,423 1,322 1,337 159,800
2019/10/25 1,590 1,597 1,428 1,428 235,700
2019/10/24 1,506 1,570 1,506 1,553 114,300
2019/10/23 1,447 1,542 1,435 1,529 170,200
2019/10/21 1,426 1,450 1,426 1,434 43,900
2019/10/18 1,405 1,435 1,385 1,426 60,600
2019/10/17 1,375 1,409 1,355 1,406 33,400
2019/10/16 1,418 1,418 1,380 1,381 44,000
2019/10/15 1,410 1,423 1,375 1,414 47,700
2019/10/11 1,421 1,426 1,390 1,412 35,600
2019/10/10 1,445 1,451 1,361 1,414 89,500
2019/10/09 1,359 1,456 1,350 1,445 121,900
2019/10/08 1,402 1,418 1,352 1,365 128,800
2019/10/07 1,440 1,460 1,405 1,408 66,900
2019/10/04 1,490 1,509 1,407 1,414 232,900
2019/10/03 1,390 1,529 1,362 1,490 450,800
2019/10/02 1,303 1,430 1,262 1,420 401,500
2019/10/01 1,352 1,360 1,316 1,319 143,900
2019/09/30 1,441 1,441 1,340 1,342 146,500
2019/09/27 1,482 1,483 1,395 1,441 217,800
2019/09/26 1,552 1,554 1,491 1,494 240,200
2019/09/25 1,573 1,595 1,550 1,577 105,900
2019/09/24 1,510 1,578 1,503 1,573 205,500
2019/09/20 1,617 1,637 1,470 1,520 427,800
2019/09/19 1,671 1,714 1,605 1,643 184,300
2019/09/18 1,898 1,898 1,601 1,680 504,600
2019/09/17 1,895 2,023 1,860 1,903 205,700
2019/09/13 2,014 2,100 2,009 2,075 135,900
2019/09/12 1,980 2,053 1,959 2,014 139,000
2019/09/11 2,040 2,096 1,999 1,999 227,200
2019/09/10 2,170 2,178 2,055 2,066 240,600
2019/09/09 2,290 2,330 2,160 2,160 478,700
2019/09/06 2,202 2,255 2,186 2,240 102,200
2019/09/05 2,230 2,247 2,168 2,193 140,700
2019/09/04 2,283 2,289 2,198 2,211 115,400
2019/09/03 2,283 2,343 2,240 2,267 246,400
2019/09/02 2,210 2,313 2,200 2,302 233,400
2019/08/30 2,230 2,244 2,144 2,205 173,800
2019/08/29 2,205 2,249 2,105 2,180 398,100
2019/08/28 2,341 2,427 2,167 2,205 1,021,000
2019/08/27 2,355 2,365 2,266 2,293 451,600
2019/08/26 2,215 2,373 2,210 2,329 985,800
2019/08/23 2,084 2,279 2,071 2,254 832,600
2019/08/22 2,084 2,104 2,056 2,078 122,600
2019/08/21 2,090 2,115 2,031 2,075 269,300
2019/08/20 2,059 2,104 2,045 2,082 285,100
2019/08/19 2,029 2,042 2,021 2,042 91,000
2019/08/16 2,046 2,058 2,011 2,025 88,800
2019/08/15 2,021 2,072 2,016 2,044 125,100
2019/08/14 2,057 2,076 2,047 2,059 67,900
2019/08/13 2,044 2,078 2,038 2,043 58,500
2019/08/09 2,065 2,074 2,040 2,052 57,400
2019/08/08 2,120 2,143 2,037 2,040 281,000
2019/08/07 2,077 2,115 2,040 2,086 222,400
2019/08/06 2,018 2,095 1,997 2,051 100,200
2019/08/05 2,088 2,108 2,030 2,068 110,000
2019/08/02 2,002 2,102 1,980 2,076 227,900
2019/08/01 2,103 2,159 2,050 2,052 578,200
2019/07/31 2,050 2,250 2,020 2,117 2,834,100

このページの先頭へ