ツムラ(4540)の株価時系列情報
ツムラ(4540)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,429 | 3,432 | 3,370 | 3,373 | 433,100 |
| 2025/06/12 | 3,430 | 3,440 | 3,394 | 3,418 | 481,600 |
| 2025/06/11 | 3,418 | 3,433 | 3,406 | 3,426 | 439,300 |
| 2025/06/10 | 3,387 | 3,431 | 3,378 | 3,405 | 696,500 |
| 2025/06/09 | 3,359 | 3,374 | 3,344 | 3,361 | 388,700 |
| 2025/06/06 | 3,341 | 3,359 | 3,319 | 3,332 | 403,900 |
| 2025/06/05 | 3,331 | 3,380 | 3,329 | 3,338 | 499,700 |
| 2025/06/04 | 3,340 | 3,358 | 3,320 | 3,336 | 600,500 |
| 2025/06/03 | 3,350 | 3,360 | 3,310 | 3,340 | 903,000 |
| 2025/06/02 | 3,403 | 3,409 | 3,350 | 3,355 | 952,500 |
| 2025/05/30 | 3,400 | 3,433 | 3,391 | 3,413 | 957,800 |
| 2025/05/29 | 3,410 | 3,440 | 3,389 | 3,433 | 640,400 |
| 2025/05/28 | 3,430 | 3,450 | 3,415 | 3,417 | 639,400 |
| 2025/05/27 | 3,413 | 3,441 | 3,403 | 3,419 | 680,000 |
| 2025/05/26 | 3,466 | 3,486 | 3,433 | 3,433 | 799,100 |
| 2025/05/23 | 3,516 | 3,528 | 3,491 | 3,496 | 617,300 |
| 2025/05/22 | 3,479 | 3,525 | 3,460 | 3,517 | 925,400 |
| 2025/05/21 | 3,546 | 3,559 | 3,527 | 3,530 | 910,400 |
| 2025/05/20 | 3,647 | 3,661 | 3,550 | 3,550 | 825,100 |
| 2025/05/19 | 3,618 | 3,628 | 3,582 | 3,609 | 640,900 |
| 2025/05/16 | 3,611 | 3,633 | 3,559 | 3,616 | 720,000 |
| 2025/05/15 | 3,540 | 3,629 | 3,525 | 3,595 | 1,063,900 |
| 2025/05/14 | 3,586 | 3,629 | 3,534 | 3,534 | 1,706,000 |
| 2025/05/13 | 3,703 | 3,724 | 3,561 | 3,583 | 3,447,500 |
| 2025/05/12 | 4,327 | 4,347 | 3,647 | 3,688 | 2,631,800 |
| 2025/05/09 | 4,343 | 4,391 | 4,326 | 4,347 | 155,000 |
| 2025/05/08 | 4,319 | 4,331 | 4,260 | 4,331 | 201,300 |
| 2025/05/07 | 4,270 | 4,327 | 4,264 | 4,327 | 325,300 |
| 2025/05/02 | 4,309 | 4,355 | 4,283 | 4,301 | 202,800 |
| 2025/05/01 | 4,298 | 4,350 | 4,269 | 4,324 | 331,100 |
| 2025/04/30 | 4,318 | 4,332 | 4,279 | 4,288 | 204,000 |
| 2025/04/28 | 4,293 | 4,368 | 4,293 | 4,316 | 202,000 |
| 2025/04/25 | 4,291 | 4,328 | 4,255 | 4,266 | 305,900 |
| 2025/04/24 | 4,404 | 4,413 | 4,276 | 4,290 | 225,200 |
| 2025/04/23 | 4,397 | 4,433 | 4,387 | 4,404 | 247,700 |
| 2025/04/22 | 4,383 | 4,414 | 4,371 | 4,397 | 144,000 |
| 2025/04/21 | 4,400 | 4,450 | 4,369 | 4,389 | 138,500 |
| 2025/04/18 | 4,343 | 4,410 | 4,315 | 4,400 | 224,400 |
| 2025/04/17 | 4,292 | 4,296 | 4,249 | 4,281 | 142,300 |
| 2025/04/16 | 4,249 | 4,310 | 4,245 | 4,306 | 153,600 |
| 2025/04/15 | 4,221 | 4,257 | 4,214 | 4,241 | 170,200 |
| 2025/04/14 | 4,100 | 4,204 | 4,100 | 4,191 | 242,000 |
| 2025/04/11 | 4,079 | 4,081 | 3,983 | 4,069 | 211,800 |
| 2025/04/10 | 4,110 | 4,136 | 4,060 | 4,136 | 320,700 |
| 2025/04/09 | 4,000 | 4,014 | 3,935 | 3,987 | 299,300 |
| 2025/04/08 | 4,033 | 4,090 | 4,003 | 4,057 | 320,700 |
| 2025/04/07 | 4,061 | 4,085 | 3,938 | 3,963 | 476,000 |
| 2025/04/04 | 4,180 | 4,225 | 4,143 | 4,201 | 332,800 |
| 2025/04/03 | 4,170 | 4,239 | 4,141 | 4,195 | 314,700 |
| 2025/04/02 | 4,311 | 4,331 | 4,206 | 4,206 | 260,300 |
| 2025/04/01 | 4,355 | 4,389 | 4,334 | 4,342 | 174,600 |
| 2025/03/31 | 4,373 | 4,380 | 4,314 | 4,315 | 235,500 |
| 2025/03/28 | 4,377 | 4,398 | 4,342 | 4,384 | 207,700 |
| 2025/03/27 | 4,420 | 4,480 | 4,396 | 4,480 | 289,500 |
| 2025/03/26 | 4,393 | 4,465 | 4,383 | 4,441 | 366,900 |
| 2025/03/25 | 4,385 | 4,393 | 4,335 | 4,370 | 277,100 |
| 2025/03/24 | 4,455 | 4,455 | 4,395 | 4,420 | 233,000 |
| 2025/03/21 | 4,390 | 4,445 | 4,374 | 4,426 | 431,000 |
| 2025/03/19 | 4,450 | 4,490 | 4,390 | 4,392 | 404,800 |
| 2025/03/18 | 4,492 | 4,509 | 4,467 | 4,475 | 276,400 |
| 2025/03/17 | 4,460 | 4,478 | 4,412 | 4,459 | 300,400 |
| 2025/03/14 | 4,409 | 4,515 | 4,375 | 4,496 | 380,500 |
| 2025/03/13 | 4,365 | 4,428 | 4,365 | 4,428 | 241,700 |
| 2025/03/12 | 4,246 | 4,433 | 4,243 | 4,420 | 495,000 |
| 2025/03/11 | 4,236 | 4,300 | 4,161 | 4,246 | 765,800 |
| 2025/03/10 | 4,214 | 4,349 | 4,200 | 4,256 | 2,102,900 |
| 2025/03/07 | 4,192 | 4,248 | 4,170 | 4,212 | 543,500 |
| 2025/03/06 | 4,303 | 4,313 | 4,206 | 4,214 | 488,800 |
| 2025/03/05 | 4,261 | 4,344 | 4,250 | 4,298 | 590,700 |
| 2025/03/04 | 4,229 | 4,298 | 4,221 | 4,270 | 1,362,600 |
| 2025/03/03 | 4,310 | 4,347 | 4,267 | 4,299 | 1,013,400 |
| 2025/02/28 | 4,235 | 4,324 | 4,221 | 4,293 | 501,400 |
| 2025/02/27 | 4,226 | 4,274 | 4,183 | 4,237 | 499,100 |
| 2025/02/26 | 4,262 | 4,290 | 4,224 | 4,251 | 378,000 |
| 2025/02/25 | 4,275 | 4,336 | 4,251 | 4,271 | 332,400 |
| 2025/02/21 | 4,300 | 4,360 | 4,270 | 4,316 | 678,200 |
| 2025/02/20 | 4,410 | 4,415 | 4,326 | 4,355 | 195,700 |
| 2025/02/19 | 4,381 | 4,418 | 4,368 | 4,368 | 164,100 |
| 2025/02/18 | 4,493 | 4,504 | 4,362 | 4,400 | 178,900 |
| 2025/02/17 | 4,493 | 4,568 | 4,484 | 4,491 | 245,500 |
| 2025/02/14 | 4,497 | 4,536 | 4,468 | 4,484 | 284,000 |
| 2025/02/13 | 4,499 | 4,499 | 4,378 | 4,427 | 280,400 |
| 2025/02/12 | 4,421 | 4,421 | 4,303 | 4,360 | 386,000 |
| 2025/02/10 | 4,395 | 4,469 | 4,357 | 4,403 | 310,800 |
| 2025/02/07 | 4,266 | 4,387 | 4,248 | 4,325 | 538,600 |
| 2025/02/06 | 4,489 | 4,718 | 4,106 | 4,266 | 1,034,000 |
| 2025/02/05 | 4,456 | 4,475 | 4,420 | 4,462 | 175,800 |
| 2025/02/04 | 4,552 | 4,552 | 4,446 | 4,459 | 214,200 |
| 2025/02/03 | 4,545 | 4,545 | 4,419 | 4,444 | 265,300 |
| 2025/01/31 | 4,581 | 4,632 | 4,565 | 4,580 | 188,500 |
| 2025/01/30 | 4,555 | 4,579 | 4,550 | 4,575 | 104,900 |
| 2025/01/29 | 4,610 | 4,619 | 4,551 | 4,561 | 181,600 |
| 2025/01/28 | 4,545 | 4,577 | 4,530 | 4,555 | 174,200 |
| 2025/01/27 | 4,558 | 4,563 | 4,511 | 4,560 | 133,700 |
| 2025/01/24 | 4,561 | 4,575 | 4,517 | 4,528 | 178,800 |
| 2025/01/23 | 4,485 | 4,521 | 4,480 | 4,513 | 138,800 |
| 2025/01/22 | 4,495 | 4,551 | 4,495 | 4,518 | 167,900 |
| 2025/01/21 | 4,458 | 4,508 | 4,458 | 4,505 | 156,500 |
| 2025/01/20 | 4,511 | 4,515 | 4,457 | 4,469 | 157,000 |
| 2025/01/17 | 4,480 | 4,558 | 4,480 | 4,511 | 130,300 |
| 2025/01/16 | 4,515 | 4,537 | 4,478 | 4,478 | 144,200 |
| 2025/01/15 | 4,560 | 4,572 | 4,494 | 4,515 | 203,100 |
| 2025/01/14 | 4,630 | 4,645 | 4,558 | 4,576 | 205,600 |
| 2025/01/10 | 4,684 | 4,701 | 4,648 | 4,656 | 214,000 |
| 2025/01/09 | 4,712 | 4,729 | 4,672 | 4,710 | 144,300 |
| 2025/01/08 | 4,686 | 4,728 | 4,673 | 4,712 | 145,300 |
| 2025/01/07 | 4,685 | 4,775 | 4,680 | 4,703 | 214,800 |
| 2025/01/06 | 4,737 | 4,747 | 4,674 | 4,675 | 178,400 |
| 2024/12/30 | 4,736 | 4,759 | 4,705 | 4,708 | 161,700 |
| 2024/12/27 | 4,702 | 4,742 | 4,677 | 4,742 | 178,800 |
| 2024/12/26 | 4,698 | 4,720 | 4,686 | 4,711 | 124,300 |
| 2024/12/25 | 4,690 | 4,698 | 4,611 | 4,675 | 239,200 |
| 2024/12/24 | 4,701 | 4,746 | 4,698 | 4,726 | 186,200 |
| 2024/12/23 | 4,800 | 4,847 | 4,696 | 4,726 | 356,700 |
| 2024/12/20 | 4,800 | 4,856 | 4,776 | 4,847 | 212,800 |
| 2024/12/19 | 4,722 | 4,790 | 4,720 | 4,769 | 181,400 |
| 2024/12/18 | 4,860 | 4,880 | 4,757 | 4,792 | 212,800 |
| 2024/12/17 | 4,825 | 4,880 | 4,815 | 4,838 | 129,900 |
| 2024/12/16 | 4,878 | 4,900 | 4,829 | 4,832 | 199,300 |
| 2024/12/13 | 4,770 | 4,886 | 4,766 | 4,869 | 223,800 |
| 2024/12/12 | 4,828 | 4,877 | 4,819 | 4,824 | 208,500 |
| 2024/12/11 | 4,792 | 4,825 | 4,777 | 4,802 | 139,000 |
| 2024/12/10 | 4,909 | 4,918 | 4,779 | 4,804 | 210,800 |
| 2024/12/09 | 4,895 | 4,920 | 4,861 | 4,882 | 158,000 |
| 2024/12/06 | 4,883 | 4,904 | 4,827 | 4,868 | 148,300 |
| 2024/12/05 | 4,929 | 4,933 | 4,875 | 4,890 | 171,900 |
| 2024/12/04 | 4,896 | 4,939 | 4,833 | 4,895 | 244,500 |
| 2024/12/03 | 4,960 | 4,999 | 4,915 | 4,934 | 276,100 |
| 2024/12/02 | 4,961 | 4,999 | 4,886 | 4,890 | 368,100 |
| 2024/11/29 | 4,855 | 4,869 | 4,821 | 4,821 | 128,500 |
| 2024/11/28 | 4,809 | 4,867 | 4,809 | 4,845 | 178,500 |
| 2024/11/27 | 4,822 | 4,835 | 4,751 | 4,797 | 218,700 |
| 2024/11/26 | 4,770 | 4,870 | 4,770 | 4,836 | 222,000 |
| 2024/11/25 | 4,878 | 4,888 | 4,751 | 4,751 | 242,800 |
| 2024/11/22 | 4,804 | 4,861 | 4,774 | 4,858 | 158,500 |
| 2024/11/21 | 4,920 | 4,944 | 4,815 | 4,823 | 201,000 |
| 2024/11/20 | 4,942 | 4,950 | 4,850 | 4,887 | 158,500 |
| 2024/11/19 | 4,752 | 4,936 | 4,708 | 4,921 | 288,500 |
| 2024/11/18 | 4,760 | 4,809 | 4,747 | 4,777 | 234,900 |
| 2024/11/15 | 4,884 | 4,915 | 4,792 | 4,800 | 329,100 |
| 2024/11/14 | 4,862 | 4,912 | 4,833 | 4,884 | 189,600 |
| 2024/11/13 | 4,906 | 4,946 | 4,853 | 4,909 | 215,300 |
| 2024/11/12 | 5,000 | 5,049 | 4,898 | 4,954 | 475,600 |
| 2024/11/11 | 4,862 | 4,933 | 4,804 | 4,865 | 312,500 |
| 2024/11/08 | 4,890 | 4,948 | 4,729 | 4,792 | 702,100 |
| 2024/11/07 | 4,929 | 4,995 | 4,811 | 4,960 | 777,200 |
| 2024/11/06 | 4,862 | 4,968 | 4,825 | 4,920 | 248,700 |
| 2024/11/05 | 4,670 | 4,878 | 4,620 | 4,860 | 448,400 |
| 2024/11/01 | 4,932 | 5,000 | 4,870 | 4,880 | 234,300 |
| 2024/10/31 | 5,092 | 5,097 | 4,971 | 5,007 | 322,300 |
| 2024/10/30 | 5,049 | 5,116 | 5,034 | 5,070 | 900,600 |
| 2024/10/29 | 4,972 | 5,037 | 4,910 | 5,023 | 333,000 |
| 2024/10/28 | 4,918 | 4,972 | 4,880 | 4,950 | 235,800 |
| 2024/10/25 | 4,887 | 4,910 | 4,834 | 4,902 | 318,100 |
| 2024/10/24 | 4,859 | 4,934 | 4,833 | 4,923 | 232,500 |
| 2024/10/23 | 4,911 | 4,959 | 4,889 | 4,896 | 158,600 |
| 2024/10/22 | 4,896 | 4,934 | 4,890 | 4,912 | 277,800 |
| 2024/10/21 | 4,893 | 4,937 | 4,858 | 4,922 | 304,200 |
| 2024/10/18 | 4,905 | 4,930 | 4,882 | 4,887 | 229,000 |
| 2024/10/17 | 4,955 | 4,955 | 4,852 | 4,881 | 345,100 |
| 2024/10/16 | 4,944 | 5,050 | 4,940 | 4,946 | 321,900 |
| 2024/10/15 | 4,933 | 4,945 | 4,870 | 4,913 | 357,400 |
| 2024/10/11 | 4,981 | 4,990 | 4,906 | 4,925 | 348,100 |
| 2024/10/10 | 5,000 | 5,019 | 4,926 | 4,992 | 357,400 |
| 2024/10/09 | 5,042 | 5,057 | 4,925 | 4,964 | 492,600 |
| 2024/10/08 | 5,030 | 5,138 | 4,935 | 4,944 | 717,200 |
| 2024/10/07 | 4,900 | 5,016 | 4,877 | 5,009 | 638,100 |
| 2024/10/04 | 4,746 | 4,890 | 4,730 | 4,886 | 620,400 |
| 2024/10/03 | 4,874 | 4,920 | 4,708 | 4,746 | 1,226,600 |
| 2024/10/02 | 4,700 | 4,871 | 4,691 | 4,804 | 815,000 |
| 2024/10/01 | 4,565 | 4,690 | 4,541 | 4,690 | 763,000 |
| 2024/09/30 | 4,449 | 4,561 | 4,431 | 4,512 | 754,400 |
| 2024/09/27 | 4,425 | 4,517 | 4,420 | 4,471 | 515,900 |
| 2024/09/26 | 4,400 | 4,530 | 4,381 | 4,521 | 869,800 |
| 2024/09/25 | 4,230 | 4,375 | 4,220 | 4,341 | 567,500 |
| 2024/09/24 | 4,125 | 4,254 | 4,105 | 4,241 | 759,400 |
| 2024/09/20 | 3,977 | 3,989 | 3,950 | 3,971 | 331,100 |
| 2024/09/19 | 3,950 | 3,975 | 3,941 | 3,950 | 142,600 |
| 2024/09/18 | 3,861 | 3,900 | 3,859 | 3,896 | 196,800 |
| 2024/09/17 | 3,889 | 3,910 | 3,820 | 3,866 | 251,700 |
| 2024/09/13 | 3,844 | 3,875 | 3,840 | 3,860 | 182,600 |
| 2024/09/12 | 3,859 | 3,923 | 3,822 | 3,862 | 191,700 |
| 2024/09/11 | 3,941 | 3,941 | 3,777 | 3,803 | 176,200 |
| 2024/09/10 | 3,959 | 3,984 | 3,934 | 3,941 | 234,400 |
| 2024/09/09 | 3,863 | 3,952 | 3,820 | 3,940 | 274,400 |
| 2024/09/06 | 3,882 | 3,954 | 3,882 | 3,933 | 292,100 |
| 2024/09/05 | 3,866 | 3,941 | 3,858 | 3,896 | 213,800 |
| 2024/09/04 | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 |
| 2024/09/03 | 3,943 | 3,987 | 3,940 | 3,985 | 116,900 |
| 2024/09/02 | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 |
| 2024/08/30 | 3,989 | 4,029 | 3,956 | 4,027 | 353,500 |
| 2024/08/29 | 4,043 | 4,063 | 3,994 | 4,019 | 192,000 |
| 2024/08/28 | 4,020 | 4,049 | 4,014 | 4,049 | 144,000 |
| 2024/08/27 | 4,014 | 4,015 | 3,982 | 4,003 | 97,300 |
| 2024/08/26 | 3,988 | 3,997 | 3,934 | 3,981 | 153,500 |
| 2024/08/23 | 4,000 | 4,009 | 3,976 | 3,997 | 209,000 |
| 2024/08/22 | 3,967 | 4,049 | 3,951 | 4,002 | 327,900 |
| 2024/08/21 | 3,924 | 3,947 | 3,892 | 3,913 | 115,400 |
| 2024/08/20 | 3,957 | 3,970 | 3,910 | 3,948 | 160,800 |
| 2024/08/19 | 3,937 | 3,967 | 3,889 | 3,907 | 256,900 |