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
2020/12/30 747 767 747 763 6,600
2020/12/29 757 773 752 756 10,500
2020/12/28 780 780 750 772 24,500
2020/12/25 773 775 740 760 31,700
2020/12/24 739 766 720 751 24,200
2020/12/23 780 780 720 724 30,800
2020/12/22 800 813 753 779 42,600
2020/12/21 781 854 755 809 88,500
2020/12/18 700 850 691 811 175,000
2020/12/17 710 721 700 710 17,800
2020/12/16 730 744 713 715 32,800
2020/12/15 665 729 650 710 73,500
2020/12/14 701 765 701 737 34,600
2020/12/11 718 718 682 716 10,600
2020/12/10 678 694 676 683 8,900
2020/12/09 697 702 683 688 13,800
2020/12/08 690 714 679 699 18,600
2020/12/07 728 728 685 700 20,100
2020/12/04 755 755 707 735 12,900
2020/12/03 734 765 730 758 17,100
2020/12/02 730 773 730 734 41,900
2020/12/01 713 730 706 730 16,000
2020/11/30 688 710 680 710 12,400
2020/11/27 689 689 675 685 5,400
2020/11/26 671 685 671 685 5,600
2020/11/25 697 697 673 673 17,400
2020/11/24 665 683 665 683 9,200
2020/11/20 660 676 653 660 14,200
2020/11/19 661 673 641 660 36,900
2020/11/18 661 681 661 681 16,200
2020/11/17 691 699 656 678 25,500
2020/11/16 704 712 686 698 20,400
2020/11/13 710 722 703 715 12,400
2020/11/12 735 735 715 717 6,700
2020/11/11 730 741 711 720 15,400
2020/11/10 774 777 717 730 30,500
2020/11/09 697 735 697 729 19,600
2020/11/06 696 716 690 692 21,700
2020/11/05 696 696 676 694 24,200
2020/11/04 640 695 636 666 32,500
2020/11/02 651 664 636 637 16,900
2020/10/30 695 701 650 650 29,800
2020/10/29 700 710 690 705 20,300
2020/10/28 715 725 704 718 22,600
2020/10/27 730 753 711 725 24,000
2020/10/26 776 805 730 753 40,700
2020/10/23 839 839 775 785 33,500
2020/10/22 800 814 765 779 36,400
2020/10/21 810 830 802 812 21,200
2020/10/20 818 845 817 825 16,800
2020/10/19 811 875 808 833 32,800
2020/10/16 830 845 808 825 28,200
2020/10/15 853 863 826 840 29,800
2020/10/14 870 886 856 864 18,200
2020/10/13 888 903 878 878 20,300
2020/10/12 860 907 860 903 32,300
2020/10/09 878 886 851 869 22,100
2020/10/08 880 915 872 893 35,000
2020/10/07 877 899 861 881 23,700
2020/10/06 875 915 870 896 27,600
2020/10/05 840 870 840 864 15,400
2020/10/02 826 886 826 833 9,900
2020/09/30 831 858 830 830 19,600
2020/09/29 833 849 824 842 6,800
2020/09/28 840 849 821 838 8,300
2020/09/25 876 881 844 844 18,100
2020/09/24 868 898 861 861 15,300
2020/09/23 865 892 865 883 15,200
2020/09/18 869 906 869 895 18,000
2020/09/17 880 903 876 884 20,800
2020/09/16 901 916 860 874 59,500
2020/09/15 900 938 889 916 73,900
2020/09/14 1,034 1,045 950 960 26,600
2020/09/11 1,055 1,055 1,013 1,045 11,400
2020/09/10 1,050 1,054 1,009 1,028 26,300
2020/09/09 1,018 1,018 970 1,013 21,700
2020/09/08 979 1,009 944 1,000 23,000
2020/09/07 942 1,009 942 979 16,300
2020/09/04 952 982 914 933 25,400
2020/09/03 1,000 1,011 982 982 11,100
2020/09/02 1,055 1,055 981 983 23,500
2020/09/01 1,000 1,040 979 1,029 34,500
2020/08/31 931 990 931 986 19,900
2020/08/28 1,000 1,000 875 921 37,300
2020/08/27 1,024 1,040 960 999 63,100
2020/08/26 907 1,050 882 1,036 100,000
2020/08/25 891 944 866 919 73,600
2020/08/24 820 856 817 847 24,700
2020/08/21 817 830 815 818 16,000
2020/08/20 820 824 815 818 6,300
2020/08/19 815 828 813 815 14,800
2020/08/18 822 832 815 815 22,900
2020/08/17 845 860 820 820 16,600
2020/08/14 828 845 825 845 18,900
2020/08/13 820 838 814 825 19,300
2020/08/12 831 841 814 828 18,800
2020/08/11 823 830 812 821 8,100
2020/08/07 826 836 804 823 19,100
2020/08/06 843 843 807 812 22,400
2020/08/05 849 849 820 833 13,200
2020/08/04 820 836 820 835 22,000
2020/08/03 855 870 807 820 102,700
2020/07/31 850 900 841 900 140,200
2020/07/30 773 776 741 750 20,500
2020/07/29 747 750 722 741 13,300
2020/07/28 753 764 742 747 17,100
2020/07/27 775 785 760 760 11,200
2020/07/22 802 815 760 790 17,700
2020/07/21 729 770 729 770 11,200
2020/07/20 764 766 715 757 32,000
2020/07/17 762 802 762 776 22,200
2020/07/16 805 805 775 788 18,100
2020/07/15 760 794 756 777 18,100
2020/07/14 793 794 758 760 28,800
2020/07/13 803 805 790 798 6,900
2020/07/10 788 807 788 803 9,500
2020/07/09 820 820 783 802 27,800
2020/07/08 825 827 800 820 10,700
2020/07/07 804 827 780 822 11,900
2020/07/06 764 803 764 803 14,100
2020/07/03 792 792 746 779 27,500
2020/07/02 811 820 760 792 36,300
2020/07/01 845 845 813 829 7,500
2020/06/30 850 857 818 818 21,900
2020/06/29 827 837 801 805 17,600
2020/06/26 850 868 820 842 38,000
2020/06/25 915 915 833 852 36,600
2020/06/24 889 937 889 900 28,400
2020/06/23 870 907 870 890 35,500
2020/06/22 872 872 844 865 17,100
2020/06/19 854 874 854 874 21,100
2020/06/18 860 876 848 851 21,700
2020/06/17 860 879 844 845 39,300
2020/06/16 830 863 816 845 47,300
2020/06/15 899 899 783 807 115,100
2020/06/12 812 951 800 914 325,200
2020/06/11 1,124 1,160 1,045 1,067 83,100
2020/06/10 1,075 1,150 1,050 1,123 90,500
2020/06/09 1,053 1,110 1,023 1,075 69,800
2020/06/08 988 1,078 986 1,070 100,500
2020/06/05 964 979 952 969 23,200
2020/06/04 974 974 922 950 55,100
2020/06/03 965 990 965 982 47,500
2020/06/02 979 995 960 962 73,300
2020/06/01 936 960 913 958 52,800
2020/05/29 901 990 901 936 48,000
2020/05/28 920 925 901 912 53,300
2020/05/27 923 931 904 914 56,400
2020/05/26 982 1,008 926 934 102,300
2020/05/25 983 996 924 959 225,900
2020/05/22 1,010 1,013 935 1,013 410,000
2020/05/21 791 921 789 863 251,600
2020/05/20 734 771 729 771 44,500
2020/05/19 748 748 715 734 46,400
2020/05/18 695 723 690 722 40,200
2020/05/15 665 708 662 695 41,300
2020/05/14 720 770 645 664 97,400
2020/05/13 707 718 686 701 25,600
2020/05/12 701 735 701 722 30,900
2020/05/11 687 725 687 701 33,700
2020/05/08 708 708 670 686 24,700
2020/05/07 671 711 652 708 45,600
2020/05/01 720 720 686 695 26,800
2020/04/30 721 748 718 732 50,800
2020/04/28 691 720 688 712 51,300
2020/04/27 668 700 659 671 25,500
2020/04/24 697 697 660 660 18,500
2020/04/23 648 682 648 677 19,600
2020/04/22 685 685 634 658 80,800
2020/04/21 730 740 690 710 39,600
2020/04/20 729 756 702 744 51,100
2020/04/17 745 760 712 736 71,300
2020/04/16 710 724 690 706 68,000
2020/04/15 793 793 730 733 69,100
2020/04/14 781 790 732 778 112,000
2020/04/13 852 862 800 820 230,100
2020/04/10 727 762 727 762 70,400
2020/04/09 560 662 550 662 60,100
2020/04/08 530 563 520 562 23,300
2020/04/07 509 550 503 550 25,800
2020/04/06 505 519 464 508 37,500
2020/04/03 560 570 500 510 41,600
2020/04/02 593 603 563 580 31,400
2020/04/01 618 623 587 613 21,700
2020/03/31 625 638 616 638 13,700
2020/03/30 644 645 605 645 14,900
2020/03/27 638 665 610 650 26,400
2020/03/26 625 647 625 638 14,900
2020/03/25 695 695 643 675 48,300
2020/03/24 599 647 599 647 56,100
2020/03/23 628 628 563 599 36,400
2020/03/19 630 630 567 579 46,900
2020/03/18 736 746 630 630 82,700
2020/03/17 693 759 691 741 67,000
2020/03/16 797 797 738 768 42,100
2020/03/13 748 760 700 759 67,900
2020/03/12 926 926 771 820 55,000
2020/03/11 936 950 851 851 38,300
2020/03/10 850 959 821 959 72,200
2020/03/09 973 1,008 922 922 70,300
2020/03/06 1,140 1,140 1,051 1,063 27,100
2020/03/05 1,180 1,199 1,152 1,158 15,800
2020/03/04 1,142 1,193 1,132 1,188 26,300
2020/03/03 1,236 1,285 1,161 1,181 55,300
2020/03/02 1,062 1,249 1,061 1,206 73,700
2020/02/28 1,144 1,144 1,000 1,030 109,400
2020/02/27 1,311 1,323 1,217 1,217 41,200
2020/02/26 1,308 1,345 1,306 1,334 37,000
2020/02/25 1,266 1,359 1,266 1,338 54,100
2020/02/21 1,412 1,444 1,391 1,416 40,400
2020/02/20 1,446 1,490 1,436 1,456 44,000
2020/02/19 1,382 1,448 1,382 1,438 26,400
2020/02/18 1,370 1,425 1,365 1,381 65,400
2020/02/17 1,350 1,350 1,286 1,331 77,500
2020/02/14 1,422 1,423 1,315 1,367 134,000
2020/02/13 1,495 1,495 1,410 1,422 92,700
2020/02/12 1,555 1,555 1,480 1,497 40,400
2020/02/10 1,512 1,567 1,512 1,559 30,000
2020/02/07 1,573 1,574 1,499 1,512 42,500
2020/02/06 1,618 1,618 1,569 1,577 13,500
2020/02/05 1,609 1,626 1,555 1,569 32,700
2020/02/04 1,569 1,619 1,569 1,605 22,100
2020/02/03 1,531 1,608 1,506 1,590 33,100
2020/01/31 1,531 1,598 1,530 1,571 31,100
2020/01/30 1,634 1,663 1,451 1,550 70,600
2020/01/29 1,699 1,699 1,653 1,653 17,600
2020/01/28 1,603 1,676 1,595 1,664 38,000
2020/01/27 1,699 1,699 1,650 1,655 38,900
2020/01/24 1,768 1,768 1,685 1,713 16,100
2020/01/23 1,744 1,744 1,687 1,736 33,500
2020/01/22 1,756 1,769 1,702 1,717 41,700
2020/01/21 1,799 1,831 1,755 1,778 59,200
2020/01/20 1,827 1,865 1,752 1,782 133,100
2020/01/17 1,694 1,785 1,694 1,777 41,200
2020/01/16 1,758 1,764 1,670 1,688 66,600
2020/01/15 1,791 1,834 1,732 1,773 89,700
2020/01/14 1,696 1,785 1,681 1,779 107,200
2020/01/10 1,710 1,728 1,661 1,679 46,600
2020/01/09 1,682 1,727 1,682 1,715 60,200
2020/01/08 1,674 1,700 1,575 1,675 81,400
2020/01/07 1,745 1,775 1,654 1,674 93,900
2020/01/06 1,627 1,712 1,570 1,712 78,700

このページの先頭へ