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
2021/12/30 1,063 1,099 1,048 1,079 11,200
2021/12/29 1,071 1,072 1,050 1,053 6,500
2021/12/28 1,050 1,074 1,029 1,061 23,800
2021/12/27 1,068 1,073 1,019 1,019 19,400
2021/12/24 1,040 1,123 1,040 1,098 43,100
2021/12/23 1,095 1,098 1,038 1,038 16,100
2021/12/22 1,026 1,097 1,026 1,082 41,900
2021/12/21 990 1,054 990 1,028 48,600
2021/12/20 1,039 1,055 980 987 51,500
2021/12/17 1,057 1,065 1,022 1,065 30,700
2021/12/16 1,071 1,089 1,011 1,049 28,600
2021/12/15 964 1,050 964 1,043 37,000
2021/12/14 1,013 1,018 957 978 62,100
2021/12/13 1,050 1,115 1,001 1,055 41,600
2021/12/10 1,138 1,138 1,026 1,041 34,700
2021/12/09 1,091 1,128 1,072 1,109 16,300
2021/12/08 1,065 1,114 1,065 1,102 29,700
2021/12/07 1,033 1,091 1,014 1,065 32,300
2021/12/06 1,126 1,132 982 1,025 86,600
2021/12/03 1,130 1,131 1,078 1,126 43,400
2021/12/02 1,171 1,192 1,052 1,130 80,900
2021/12/01 1,145 1,200 1,103 1,198 52,900
2021/11/30 1,181 1,218 1,123 1,134 49,200
2021/11/29 1,161 1,221 1,160 1,184 32,400
2021/11/26 1,219 1,219 1,155 1,202 21,800
2021/11/25 1,195 1,230 1,161 1,209 32,300
2021/11/24 1,224 1,230 1,145 1,165 37,600
2021/11/22 1,190 1,233 1,174 1,224 32,600
2021/11/19 1,183 1,188 1,150 1,188 13,400
2021/11/18 1,222 1,222 1,162 1,183 26,400
2021/11/17 1,231 1,234 1,206 1,226 18,700
2021/11/16 1,183 1,218 1,175 1,201 21,900
2021/11/15 1,130 1,230 1,117 1,210 67,600
2021/11/12 1,096 1,125 1,096 1,121 19,600
2021/11/11 1,088 1,104 1,061 1,095 12,000
2021/11/10 1,072 1,092 1,066 1,086 13,300
2021/11/09 1,046 1,068 1,046 1,060 14,400
2021/11/08 1,091 1,091 1,046 1,058 19,900
2021/11/05 1,084 1,110 1,061 1,083 7,800
2021/11/04 1,128 1,140 1,073 1,083 31,300
2021/11/02 1,052 1,145 1,052 1,116 41,000
2021/11/01 1,120 1,132 1,056 1,063 49,400
2021/10/29 1,102 1,170 1,091 1,113 58,100
2021/10/28 1,054 1,125 1,051 1,105 27,000
2021/10/27 1,050 1,078 1,050 1,054 15,200
2021/10/26 1,008 1,097 1,008 1,079 91,400
2021/10/25 970 1,014 959 1,007 28,900
2021/10/22 982 995 962 970 28,200
2021/10/21 1,001 1,004 985 986 24,400
2021/10/20 1,013 1,021 1,003 1,006 12,800
2021/10/19 992 1,026 992 1,021 21,000
2021/10/18 1,030 1,030 980 991 30,700
2021/10/15 1,012 1,037 1,004 1,036 34,100
2021/10/14 991 1,031 991 1,012 25,800
2021/10/13 993 1,011 981 1,000 28,500
2021/10/12 1,035 1,035 993 993 21,500
2021/10/11 1,019 1,036 983 1,022 27,500
2021/10/08 1,005 1,038 1,001 1,019 51,400
2021/10/07 977 1,019 977 1,009 43,100
2021/10/06 1,007 1,028 970 977 64,600
2021/10/05 971 1,031 955 1,001 80,000
2021/10/04 1,003 1,003 948 956 38,100
2021/10/01 993 1,003 949 988 80,500
2021/09/30 1,000 1,022 973 1,008 132,300
2021/09/29 985 999 973 996 44,800
2021/09/28 1,030 1,080 986 1,001 147,300
2021/09/27 1,042 1,069 1,031 1,033 77,000
2021/09/24 1,062 1,084 1,041 1,063 120,800
2021/09/22 1,075 1,075 1,020 1,061 399,700
2021/09/21 1,173 1,176 1,092 1,092 244,100
2021/09/17 1,246 1,332 1,213 1,214 155,700
2021/09/16 1,238 1,295 1,207 1,251 106,400
2021/09/15 1,195 1,283 1,195 1,268 116,200
2021/09/14 1,113 1,268 1,113 1,241 196,000
2021/09/13 1,110 1,148 1,105 1,143 48,200
2021/09/10 1,135 1,195 1,121 1,140 147,200
2021/09/09 1,131 1,135 1,092 1,094 81,200
2021/09/08 1,125 1,165 1,100 1,149 102,500
2021/09/07 1,175 1,178 1,082 1,145 210,700
2021/09/06 1,323 1,327 1,180 1,205 171,100
2021/09/03 1,338 1,391 1,316 1,323 52,100
2021/09/02 1,400 1,405 1,333 1,338 66,800
2021/09/01 1,373 1,418 1,350 1,415 76,700
2021/08/31 1,335 1,450 1,325 1,398 114,400
2021/08/30 1,270 1,334 1,250 1,330 72,500
2021/08/27 1,284 1,300 1,255 1,284 22,600
2021/08/26 1,310 1,333 1,287 1,291 35,900
2021/08/25 1,296 1,360 1,283 1,311 66,500
2021/08/24 1,303 1,316 1,270 1,283 46,100
2021/08/23 1,343 1,385 1,280 1,322 88,100
2021/08/20 1,361 1,386 1,239 1,333 223,700
2021/08/19 1,292 1,435 1,291 1,404 188,700
2021/08/18 1,260 1,361 1,253 1,314 243,200
2021/08/17 1,273 1,276 1,236 1,243 51,800
2021/08/16 1,250 1,289 1,239 1,263 65,500
2021/08/13 1,241 1,269 1,222 1,257 34,000
2021/08/12 1,244 1,298 1,232 1,260 76,200
2021/08/11 1,224 1,254 1,210 1,232 63,600
2021/08/10 1,165 1,255 1,159 1,244 172,000
2021/08/06 1,180 1,194 1,115 1,150 114,800
2021/08/05 1,200 1,224 1,174 1,194 36,400
2021/08/04 1,251 1,276 1,149 1,194 129,200
2021/08/03 1,190 1,327 1,170 1,277 151,800
2021/08/02 1,142 1,189 1,127 1,168 42,000
2021/07/30 1,135 1,143 1,102 1,136 24,500
2021/07/29 1,128 1,146 1,090 1,135 40,100
2021/07/28 1,115 1,168 1,112 1,149 63,700
2021/07/27 1,088 1,100 1,051 1,099 26,400
2021/07/26 1,062 1,098 1,047 1,075 41,800
2021/07/21 1,108 1,159 1,040 1,069 111,200
2021/07/20 1,188 1,198 1,103 1,103 160,000
2021/07/19 1,068 1,268 1,032 1,225 604,500
2021/07/16 942 1,094 942 1,094 257,000
2021/07/15 972 1,034 940 944 114,700
2021/07/14 990 1,000 941 947 60,300
2021/07/13 980 1,080 966 1,009 229,100
2021/07/12 1,030 1,112 943 990 736,100
2021/07/09 850 1,008 850 1,008 557,500
2021/07/08 950 984 846 858 120,800
2021/07/07 999 1,059 940 980 200,200
2021/07/06 925 1,000 872 1,000 200,500
2021/07/05 800 893 795 865 226,600
2021/07/02 765 773 734 763 70,500
2021/07/01 730 853 730 780 370,200
2021/06/30 701 711 700 703 1,500
2021/06/29 707 710 701 701 1,000
2021/06/28 710 716 707 710 2,500
2021/06/25 710 710 701 705 6,500
2021/06/24 698 708 692 707 3,800
2021/06/23 704 704 691 691 700
2021/06/22 687 707 685 706 25,600
2021/06/21 699 699 683 685 4,100
2021/06/18 695 710 687 700 14,300
2021/06/17 700 700 680 685 8,500
2021/06/16 691 701 682 700 19,600
2021/06/15 700 700 678 695 11,600
2021/06/14 704 723 704 710 8,400
2021/06/11 710 710 700 701 6,100
2021/06/10 688 702 685 693 14,400
2021/06/09 677 690 674 682 7,900
2021/06/08 681 681 670 670 1,400
2021/06/07 679 681 675 675 700
2021/06/04 671 684 671 679 1,700
2021/06/03 672 681 666 666 3,100
2021/06/02 687 690 662 679 8,400
2021/06/01 671 680 671 680 1,200
2021/05/31 681 685 668 681 9,100
2021/05/28 688 688 657 688 7,300
2021/05/27 660 678 651 678 11,800
2021/05/26 670 670 659 660 3,600
2021/05/25 702 702 665 665 15,100
2021/05/24 689 702 679 689 13,200
2021/05/21 664 678 664 675 4,600
2021/05/20 658 664 646 657 17,500
2021/05/19 640 659 634 645 7,800
2021/05/18 645 661 635 643 8,800
2021/05/17 630 647 630 647 3,800
2021/05/14 629 657 629 636 5,400
2021/05/13 634 642 627 627 47,000
2021/05/12 667 671 640 648 17,700
2021/05/11 677 691 662 667 17,500
2021/05/10 700 700 678 697 6,100
2021/05/07 687 696 679 696 4,600
2021/05/06 700 704 688 688 3,300
2021/04/30 702 704 680 703 5,500
2021/04/28 697 704 690 702 7,600
2021/04/27 696 703 684 694 4,900
2021/04/26 704 704 681 683 1,700
2021/04/23 704 704 681 684 11,000
2021/04/22 667 685 667 679 5,400
2021/04/21 666 672 666 671 21,000
2021/04/20 678 678 661 667 9,900
2021/04/19 682 685 675 675 4,800
2021/04/16 678 680 665 670 6,700
2021/04/15 661 694 661 666 36,400
2021/04/14 702 710 656 657 64,700
2021/04/13 701 726 700 710 4,400
2021/04/12 727 727 695 702 15,300
2021/04/09 715 721 711 717 5,800
2021/04/08 710 719 708 717 4,800
2021/04/07 709 718 706 716 13,400
2021/04/06 720 725 705 712 8,300
2021/04/05 717 730 715 716 11,100
2021/04/02 725 725 711 720 4,900
2021/04/01 722 730 710 725 13,500
2021/03/31 721 725 712 725 8,600
2021/03/30 722 732 718 720 1,000
2021/03/29 739 764 715 719 29,400
2021/03/26 745 745 711 712 21,200
2021/03/25 770 770 730 730 9,300
2021/03/24 730 730 715 725 4,200
2021/03/23 735 748 734 734 5,000
2021/03/22 742 742 732 732 1,900
2021/03/19 749 749 727 727 4,100
2021/03/18 740 742 726 734 3,700
2021/03/17 720 735 720 726 3,700
2021/03/16 740 750 711 726 23,600
2021/03/15 722 760 722 760 18,200
2021/03/12 735 740 718 720 8,200
2021/03/11 706 720 706 715 11,400
2021/03/10 732 732 695 702 11,500
2021/03/09 690 726 690 720 12,300
2021/03/08 729 729 691 700 25,100
2021/03/05 735 735 700 708 18,400
2021/03/04 742 742 702 739 10,600
2021/03/03 756 756 742 755 5,900
2021/03/02 769 769 741 752 9,200
2021/03/01 764 772 748 758 18,100
2021/02/26 780 780 762 764 8,200
2021/02/25 804 804 766 781 11,900
2021/02/24 765 784 758 759 8,400
2021/02/22 787 787 759 759 9,400
2021/02/19 797 797 765 784 10,500
2021/02/18 801 801 768 790 7,600
2021/02/17 800 807 790 801 7,200
2021/02/16 820 825 801 812 7,400
2021/02/15 828 828 802 820 6,500
2021/02/12 829 829 810 824 7,300
2021/02/10 831 831 818 821 3,000
2021/02/09 835 835 815 818 4,100
2021/02/08 825 839 825 835 10,400
2021/02/05 808 823 801 823 5,500
2021/02/04 805 812 801 802 1,500
2021/02/03 836 836 800 813 9,100
2021/02/02 832 839 816 829 7,200
2021/02/01 830 832 783 832 7,900
2021/01/29 832 832 787 815 9,600
2021/01/28 824 832 788 832 9,400
2021/01/27 780 843 780 831 47,800
2021/01/26 780 796 770 771 9,700
2021/01/25 787 787 758 780 20,200
2021/01/22 756 759 745 747 10,600
2021/01/21 757 759 746 759 7,900
2021/01/20 756 757 748 755 4,100
2021/01/19 737 753 737 749 4,600
2021/01/18 747 755 743 747 6,200
2021/01/15 758 759 748 754 7,800
2021/01/14 768 768 748 758 11,600
2021/01/13 767 771 750 757 12,300
2021/01/12 760 767 750 762 18,500
2021/01/08 751 768 743 750 20,500
2021/01/07 768 768 750 760 12,100
2021/01/06 750 768 750 762 9,800
2021/01/05 751 764 750 753 7,400
2021/01/04 759 762 750 762 15,600

このページの先頭へ