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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/02 | 871 | 871 | 856 | 871 | 1,100 |
| 2024/10/01 | 879 | 888 | 848 | 871 | 1,900 |
| 2024/09/30 | 850 | 900 | 805 | 864 | 16,000 |
| 2024/09/27 | 875 | 875 | 853 | 858 | 2,400 |
| 2024/09/26 | 870 | 875 | 860 | 868 | 2,700 |
| 2024/09/25 | 878 | 878 | 860 | 876 | 4,700 |
| 2024/09/24 | 874 | 876 | 860 | 876 | 4,100 |
| 2024/09/20 | 867 | 874 | 860 | 871 | 3,700 |
| 2024/09/19 | 866 | 874 | 862 | 863 | 1,100 |
| 2024/09/18 | 879 | 879 | 861 | 861 | 1,700 |
| 2024/09/17 | 884 | 884 | 857 | 877 | 7,000 |
| 2024/09/13 | 916 | 916 | 873 | 899 | 29,000 |
| 2024/09/12 | 907 | 926 | 896 | 924 | 13,900 |
| 2024/09/11 | 896 | 899 | 867 | 899 | 3,000 |
| 2024/09/10 | 900 | 911 | 896 | 897 | 3,500 |
| 2024/09/09 | 890 | 900 | 857 | 877 | 13,300 |
| 2024/09/06 | 893 | 905 | 890 | 892 | 2,800 |
| 2024/09/05 | 891 | 895 | 891 | 893 | 1,100 |
| 2024/09/04 | 899 | 912 | 892 | 899 | 2,500 |
| 2024/09/03 | 896 | 914 | 896 | 914 | 1,600 |
| 2024/09/02 | 915 | 915 | 893 | 894 | 1,600 |
| 2024/08/30 | 899 | 904 | 894 | 900 | 2,800 |
| 2024/08/29 | 895 | 903 | 894 | 899 | 2,400 |
| 2024/08/28 | 912 | 912 | 891 | 905 | 4,600 |
| 2024/08/27 | 924 | 924 | 903 | 903 | 1,800 |
| 2024/08/26 | 917 | 920 | 884 | 920 | 13,800 |
| 2024/08/23 | 934 | 934 | 901 | 932 | 4,600 |
| 2024/08/22 | 915 | 915 | 901 | 911 | 1,800 |
| 2024/08/21 | 898 | 911 | 897 | 911 | 1,500 |
| 2024/08/20 | 911 | 911 | 896 | 900 | 1,900 |
| 2024/08/19 | 890 | 910 | 890 | 908 | 1,100 |
| 2024/08/16 | 916 | 917 | 886 | 891 | 3,500 |
| 2024/08/15 | 881 | 915 | 879 | 900 | 2,700 |
| 2024/08/14 | 890 | 890 | 865 | 875 | 2,800 |
| 2024/08/13 | 958 | 959 | 865 | 890 | 3,900 |
| 2024/08/09 | 853 | 868 | 811 | 868 | 3,000 |
| 2024/08/08 | 822 | 908 | 822 | 838 | 5,100 |
| 2024/08/07 | 810 | 859 | 810 | 834 | 5,200 |
| 2024/08/06 | 828 | 855 | 786 | 819 | 8,300 |
| 2024/08/05 | 848 | 848 | 750 | 750 | 8,900 |
| 2024/08/02 | 872 | 880 | 803 | 859 | 18,100 |
| 2024/08/01 | 893 | 911 | 893 | 902 | 1,800 |
| 2024/07/31 | 879 | 913 | 879 | 908 | 6,800 |
| 2024/07/30 | 891 | 901 | 862 | 883 | 9,100 |
| 2024/07/29 | 965 | 965 | 900 | 901 | 5,600 |
| 2024/07/26 | 921 | 924 | 900 | 922 | 5,700 |
| 2024/07/25 | 953 | 953 | 917 | 936 | 14,100 |
| 2024/07/24 | 957 | 957 | 931 | 949 | 10,900 |
| 2024/07/23 | 942 | 960 | 902 | 942 | 29,200 |
| 2024/07/22 | 885 | 885 | 850 | 882 | 9,200 |
| 2024/07/19 | 905 | 905 | 868 | 889 | 6,200 |
| 2024/07/18 | 913 | 920 | 902 | 917 | 6,300 |
| 2024/07/17 | 926 | 926 | 893 | 913 | 8,100 |
| 2024/07/16 | 922 | 922 | 899 | 911 | 10,100 |
| 2024/07/12 | 941 | 941 | 895 | 928 | 17,700 |
| 2024/07/11 | 980 | 981 | 925 | 950 | 17,200 |
| 2024/07/10 | 1,004 | 1,004 | 980 | 980 | 8,500 |
| 2024/07/09 | 1,005 | 1,014 | 989 | 1,013 | 8,100 |
| 2024/07/08 | 1,020 | 1,020 | 996 | 1,010 | 7,900 |
| 2024/07/05 | 1,009 | 1,011 | 992 | 1,008 | 6,400 |
| 2024/07/04 | 995 | 1,017 | 985 | 1,017 | 10,800 |
| 2024/07/03 | 1,002 | 1,020 | 982 | 1,003 | 6,000 |
| 2024/07/02 | 996 | 1,011 | 988 | 999 | 9,800 |
| 2024/07/01 | 996 | 1,017 | 982 | 1,011 | 9,200 |
| 2024/06/28 | 995 | 1,020 | 978 | 995 | 10,000 |
| 2024/06/27 | 1,000 | 1,022 | 982 | 995 | 8,500 |
| 2024/06/26 | 1,020 | 1,020 | 990 | 1,016 | 5,800 |
| 2024/06/25 | 1,028 | 1,030 | 988 | 1,020 | 16,100 |
| 2024/06/24 | 1,050 | 1,050 | 988 | 1,033 | 9,400 |
| 2024/06/21 | 1,029 | 1,045 | 1,003 | 1,045 | 7,100 |
| 2024/06/20 | 1,032 | 1,048 | 1,018 | 1,038 | 3,900 |
| 2024/06/19 | 1,065 | 1,068 | 1,027 | 1,032 | 14,900 |
| 2024/06/18 | 1,069 | 1,100 | 1,060 | 1,060 | 9,100 |
| 2024/06/17 | 1,051 | 1,097 | 1,012 | 1,083 | 17,400 |
| 2024/06/14 | 982 | 1,098 | 982 | 1,098 | 15,000 |
| 2024/06/13 | 1,032 | 1,058 | 1,025 | 1,055 | 2,500 |
| 2024/06/12 | 1,038 | 1,039 | 1,009 | 1,033 | 3,900 |
| 2024/06/11 | 1,030 | 1,072 | 1,011 | 1,030 | 6,900 |
| 2024/06/10 | 1,074 | 1,075 | 1,033 | 1,049 | 3,300 |
| 2024/06/07 | 1,050 | 1,050 | 1,040 | 1,047 | 3,400 |
| 2024/06/06 | 1,029 | 1,053 | 1,010 | 1,050 | 6,000 |
| 2024/06/05 | 1,016 | 1,029 | 1,013 | 1,028 | 2,300 |
| 2024/06/04 | 1,032 | 1,032 | 1,014 | 1,030 | 2,800 |
| 2024/06/03 | 1,002 | 1,030 | 980 | 1,018 | 2,700 |
| 2024/05/31 | 1,004 | 1,020 | 981 | 1,005 | 8,000 |
| 2024/05/30 | 990 | 990 | 940 | 968 | 19,200 |
| 2024/05/29 | 1,019 | 1,020 | 975 | 1,000 | 5,600 |
| 2024/05/28 | 999 | 1,029 | 999 | 1,006 | 3,000 |
| 2024/05/27 | 1,009 | 1,009 | 951 | 998 | 11,900 |
| 2024/05/24 | 1,030 | 1,030 | 1,010 | 1,030 | 5,600 |
| 2024/05/23 | 1,025 | 1,030 | 1,017 | 1,027 | 3,000 |
| 2024/05/22 | 1,037 | 1,037 | 1,010 | 1,025 | 5,600 |
| 2024/05/21 | 1,022 | 1,031 | 1,013 | 1,027 | 1,300 |
| 2024/05/20 | 1,009 | 1,040 | 1,009 | 1,032 | 3,200 |
| 2024/05/17 | 1,020 | 1,036 | 998 | 1,017 | 10,200 |
| 2024/05/16 | 1,029 | 1,029 | 1,011 | 1,023 | 3,900 |
| 2024/05/15 | 1,013 | 1,030 | 1,009 | 1,030 | 6,100 |
| 2024/05/14 | 1,015 | 1,040 | 1,002 | 1,013 | 4,500 |
| 2024/05/13 | 1,075 | 1,075 | 997 | 1,015 | 15,900 |
| 2024/05/10 | 1,069 | 1,069 | 1,049 | 1,058 | 6,200 |
| 2024/05/09 | 1,055 | 1,057 | 1,050 | 1,050 | 6,200 |
| 2024/05/08 | 1,059 | 1,101 | 1,054 | 1,057 | 31,100 |
| 2024/05/07 | 1,055 | 1,073 | 1,051 | 1,054 | 12,200 |
| 2024/05/02 | 1,035 | 1,050 | 1,035 | 1,050 | 12,200 |
| 2024/05/01 | 1,011 | 1,038 | 1,011 | 1,032 | 4,600 |
| 2024/04/30 | 1,009 | 1,044 | 1,009 | 1,022 | 21,100 |
| 2024/04/26 | 1,011 | 1,019 | 984 | 1,009 | 12,300 |
| 2024/04/25 | 1,024 | 1,024 | 998 | 1,005 | 12,900 |
| 2024/04/24 | 998 | 1,030 | 998 | 999 | 11,200 |
| 2024/04/23 | 995 | 1,032 | 990 | 994 | 17,700 |
| 2024/04/22 | 990 | 1,000 | 970 | 996 | 17,100 |
| 2024/04/19 | 990 | 994 | 960 | 994 | 11,600 |
| 2024/04/18 | 964 | 993 | 960 | 992 | 8,500 |
| 2024/04/17 | 983 | 993 | 952 | 979 | 20,900 |
| 2024/04/16 | 991 | 992 | 969 | 982 | 8,800 |
| 2024/04/15 | 989 | 999 | 975 | 992 | 7,300 |
| 2024/04/12 | 999 | 1,000 | 971 | 983 | 19,400 |
| 2024/04/11 | 970 | 998 | 970 | 992 | 27,800 |
| 2024/04/10 | 966 | 966 | 951 | 966 | 1,200 |
| 2024/04/09 | 970 | 970 | 946 | 962 | 9,400 |
| 2024/04/08 | 953 | 970 | 950 | 962 | 8,200 |
| 2024/04/05 | 933 | 953 | 931 | 953 | 6,900 |
| 2024/04/04 | 934 | 940 | 927 | 933 | 3,600 |
| 2024/04/03 | 938 | 959 | 930 | 932 | 8,700 |
| 2024/04/02 | 940 | 959 | 934 | 948 | 4,500 |
| 2024/04/01 | 948 | 984 | 943 | 943 | 13,200 |
| 2024/03/29 | 899 | 945 | 899 | 935 | 16,400 |
| 2024/03/28 | 900 | 900 | 875 | 899 | 3,300 |
| 2024/03/27 | 910 | 910 | 888 | 900 | 3,800 |
| 2024/03/26 | 891 | 908 | 890 | 899 | 4,900 |
| 2024/03/25 | 896 | 943 | 879 | 894 | 31,100 |
| 2024/03/22 | 889 | 898 | 870 | 895 | 5,000 |
| 2024/03/21 | 856 | 898 | 856 | 889 | 20,800 |
| 2024/03/19 | 864 | 874 | 835 | 846 | 15,800 |
| 2024/03/18 | 898 | 898 | 810 | 877 | 105,900 |
| 2024/03/15 | 875 | 910 | 865 | 900 | 47,500 |
| 2024/03/14 | 870 | 875 | 862 | 875 | 8,800 |
| 2024/03/13 | 868 | 875 | 845 | 868 | 12,500 |
| 2024/03/12 | 834 | 880 | 834 | 868 | 18,700 |
| 2024/03/11 | 842 | 869 | 840 | 845 | 10,900 |
| 2024/03/08 | 821 | 851 | 820 | 837 | 24,100 |
| 2024/03/07 | 883 | 888 | 854 | 866 | 12,000 |
| 2024/03/06 | 895 | 900 | 865 | 891 | 8,400 |
| 2024/03/05 | 872 | 903 | 868 | 897 | 22,800 |
| 2024/03/04 | 858 | 889 | 852 | 861 | 7,700 |
| 2024/03/01 | 870 | 880 | 850 | 854 | 7,200 |
| 2024/02/29 | 876 | 900 | 868 | 870 | 16,300 |
| 2024/02/28 | 854 | 895 | 852 | 876 | 24,200 |
| 2024/02/27 | 895 | 895 | 844 | 854 | 10,800 |
| 2024/02/26 | 851 | 870 | 850 | 865 | 14,700 |
| 2024/02/22 | 855 | 855 | 838 | 851 | 13,400 |
| 2024/02/21 | 825 | 868 | 820 | 855 | 22,900 |
| 2024/02/20 | 809 | 825 | 809 | 812 | 8,600 |
| 2024/02/19 | 815 | 828 | 814 | 817 | 5,900 |
| 2024/02/16 | 814 | 829 | 810 | 815 | 3,700 |
| 2024/02/15 | 814 | 829 | 800 | 819 | 10,300 |
| 2024/02/14 | 794 | 814 | 790 | 814 | 5,900 |
| 2024/02/13 | 817 | 817 | 791 | 808 | 3,700 |
| 2024/02/09 | 798 | 818 | 798 | 817 | 1,900 |
| 2024/02/08 | 816 | 816 | 802 | 806 | 2,100 |
| 2024/02/07 | 817 | 817 | 791 | 807 | 9,000 |
| 2024/02/06 | 806 | 806 | 790 | 806 | 2,000 |
| 2024/02/05 | 814 | 823 | 791 | 807 | 10,800 |
| 2024/02/02 | 797 | 814 | 797 | 814 | 2,200 |
| 2024/02/01 | 810 | 821 | 800 | 801 | 6,300 |
| 2024/01/31 | 798 | 827 | 798 | 824 | 6,900 |
| 2024/01/30 | 823 | 827 | 795 | 827 | 4,000 |
| 2024/01/29 | 820 | 821 | 808 | 808 | 2,900 |
| 2024/01/26 | 836 | 841 | 813 | 814 | 8,900 |
| 2024/01/25 | 855 | 859 | 821 | 821 | 10,100 |
| 2024/01/24 | 805 | 828 | 804 | 825 | 10,300 |
| 2024/01/23 | 807 | 829 | 798 | 812 | 9,500 |
| 2024/01/22 | 796 | 826 | 796 | 806 | 4,700 |
| 2024/01/19 | 790 | 801 | 786 | 795 | 4,900 |
| 2024/01/18 | 807 | 807 | 780 | 788 | 11,400 |
| 2024/01/17 | 812 | 824 | 804 | 804 | 7,900 |
| 2024/01/16 | 818 | 825 | 806 | 825 | 4,500 |
| 2024/01/15 | 810 | 842 | 802 | 818 | 12,400 |
| 2024/01/12 | 830 | 830 | 799 | 810 | 9,700 |
| 2024/01/11 | 809 | 817 | 790 | 810 | 8,300 |
| 2024/01/10 | 816 | 830 | 810 | 810 | 8,000 |
| 2024/01/09 | 839 | 839 | 802 | 807 | 15,600 |
| 2024/01/05 | 850 | 871 | 831 | 831 | 14,200 |
| 2024/01/04 | 854 | 854 | 830 | 835 | 5,100 |