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 |
---|---|---|---|---|---|
2024/03/28 | 3,800 | 3,825 | 3,745 | 3,763 | 492,000 |
2024/03/27 | 3,888 | 3,890 | 3,814 | 3,854 | 446,600 |
2024/03/26 | 3,867 | 3,891 | 3,811 | 3,847 | 573,900 |
2024/03/25 | 4,049 | 4,082 | 3,891 | 3,891 | 861,600 |
2024/03/22 | 3,959 | 4,028 | 3,920 | 4,000 | 981,500 |
2024/03/21 | 3,860 | 3,938 | 3,744 | 3,786 | 648,600 |
2024/03/19 | 3,634 | 3,809 | 3,611 | 3,790 | 547,600 |
2024/03/18 | 3,671 | 3,689 | 3,633 | 3,658 | 328,700 |
2024/03/15 | 3,716 | 3,716 | 3,619 | 3,670 | 615,100 |
2024/03/14 | 3,725 | 3,731 | 3,653 | 3,722 | 420,200 |
2024/03/13 | 3,665 | 3,739 | 3,568 | 3,689 | 751,400 |
2024/03/12 | 3,662 | 3,708 | 3,599 | 3,686 | 597,700 |
2024/03/11 | 3,600 | 3,744 | 3,583 | 3,684 | 1,299,900 |
2024/03/08 | 3,658 | 3,707 | 3,484 | 3,543 | 1,763,100 |
2024/03/07 | 3,800 | 3,825 | 3,643 | 3,728 | 3,606,200 |
2024/03/06 | 3,016 | 3,266 | 3,003 | 3,266 | 2,756,800 |
2024/03/05 | 2,741 | 2,772 | 2,721 | 2,766 | 225,500 |
2024/03/04 | 2,763 | 2,770 | 2,742 | 2,745 | 229,200 |
2024/03/01 | 2,749 | 2,778 | 2,749 | 2,762 | 195,700 |
2024/02/29 | 2,750 | 2,773 | 2,738 | 2,760 | 334,600 |
2024/02/28 | 2,750 | 2,759 | 2,744 | 2,753 | 202,300 |
2024/02/27 | 2,742 | 2,773 | 2,742 | 2,756 | 140,900 |
2024/02/26 | 2,745 | 2,761 | 2,737 | 2,744 | 310,500 |
2024/02/22 | 2,738 | 2,750 | 2,707 | 2,731 | 345,400 |
2024/02/21 | 2,771 | 2,773 | 2,737 | 2,750 | 175,300 |
2024/02/20 | 2,772 | 2,780 | 2,750 | 2,762 | 199,500 |
2024/02/19 | 2,796 | 2,820 | 2,752 | 2,767 | 208,900 |
2024/02/16 | 2,796 | 2,829 | 2,787 | 2,801 | 320,600 |
2024/02/15 | 2,766 | 2,784 | 2,735 | 2,752 | 282,700 |
2024/02/14 | 2,839 | 2,842 | 2,766 | 2,767 | 283,800 |
2024/02/13 | 2,820 | 2,834 | 2,803 | 2,831 | 340,600 |
2024/02/09 | 2,850 | 2,850 | 2,809 | 2,816 | 279,500 |
2024/02/08 | 2,948 | 2,963 | 2,876 | 2,884 | 407,200 |
2024/02/07 | 2,876 | 3,009 | 2,851 | 2,934 | 1,124,800 |
2024/02/06 | 2,692 | 2,711 | 2,663 | 2,690 | 195,400 |
2024/02/05 | 2,699 | 2,718 | 2,684 | 2,696 | 135,500 |
2024/02/02 | 2,683 | 2,700 | 2,670 | 2,692 | 165,300 |
2024/02/01 | 2,664 | 2,712 | 2,664 | 2,696 | 242,500 |
2024/01/31 | 2,666 | 2,682 | 2,656 | 2,675 | 213,600 |
2024/01/30 | 2,690 | 2,701 | 2,668 | 2,668 | 175,900 |
2024/01/29 | 2,685 | 2,715 | 2,680 | 2,705 | 105,400 |
2024/01/26 | 2,683 | 2,713 | 2,671 | 2,685 | 226,400 |
2024/01/25 | 2,671 | 2,700 | 2,667 | 2,684 | 188,900 |
2024/01/24 | 2,725 | 2,725 | 2,668 | 2,675 | 188,900 |
2024/01/23 | 2,730 | 2,753 | 2,726 | 2,729 | 279,400 |
2024/01/22 | 2,724 | 2,734 | 2,707 | 2,715 | 114,200 |
2024/01/19 | 2,697 | 2,727 | 2,697 | 2,720 | 139,400 |
2024/01/18 | 2,720 | 2,724 | 2,699 | 2,703 | 156,700 |
2024/01/17 | 2,775 | 2,780 | 2,723 | 2,723 | 145,800 |
2024/01/16 | 2,754 | 2,776 | 2,747 | 2,755 | 103,600 |
2024/01/15 | 2,750 | 2,773 | 2,740 | 2,764 | 159,400 |
2024/01/12 | 2,758 | 2,765 | 2,728 | 2,736 | 126,200 |
2024/01/11 | 2,744 | 2,808 | 2,737 | 2,752 | 261,600 |
2024/01/10 | 2,706 | 2,729 | 2,701 | 2,716 | 132,800 |
2024/01/09 | 2,690 | 2,717 | 2,674 | 2,703 | 146,300 |
2024/01/05 | 2,691 | 2,691 | 2,665 | 2,671 | 166,200 |
2024/01/04 | 2,655 | 2,676 | 2,616 | 2,666 | 137,800 |
2023/12/29 | 2,670 | 2,670 | 2,646 | 2,657 | 88,400 |
2023/12/28 | 2,671 | 2,680 | 2,649 | 2,658 | 79,700 |
2023/12/27 | 2,674 | 2,683 | 2,668 | 2,675 | 133,800 |
2023/12/26 | 2,660 | 2,669 | 2,653 | 2,667 | 95,000 |
2023/12/25 | 2,681 | 2,684 | 2,650 | 2,655 | 159,700 |
2023/12/22 | 2,631 | 2,656 | 2,631 | 2,656 | 125,000 |
2023/12/21 | 2,622 | 2,632 | 2,615 | 2,627 | 127,500 |
2023/12/20 | 2,629 | 2,647 | 2,619 | 2,632 | 180,400 |
2023/12/19 | 2,626 | 2,628 | 2,594 | 2,609 | 165,200 |
2023/12/18 | 2,600 | 2,629 | 2,580 | 2,626 | 178,200 |
2023/12/15 | 2,627 | 2,628 | 2,588 | 2,601 | 291,200 |
2023/12/14 | 2,650 | 2,660 | 2,627 | 2,633 | 115,400 |
2023/12/13 | 2,651 | 2,664 | 2,644 | 2,646 | 98,800 |
2023/12/12 | 2,689 | 2,691 | 2,658 | 2,661 | 97,800 |
2023/12/11 | 2,688 | 2,688 | 2,648 | 2,686 | 173,400 |
2023/12/08 | 2,673 | 2,687 | 2,661 | 2,667 | 171,300 |
2023/12/07 | 2,702 | 2,718 | 2,688 | 2,688 | 113,200 |
2023/12/06 | 2,721 | 2,732 | 2,694 | 2,723 | 151,400 |
2023/12/05 | 2,754 | 2,769 | 2,736 | 2,736 | 96,100 |
2023/12/04 | 2,762 | 2,800 | 2,746 | 2,764 | 194,500 |
2023/12/01 | 2,813 | 2,813 | 2,774 | 2,781 | 137,000 |
2023/11/30 | 2,795 | 2,801 | 2,770 | 2,795 | 128,200 |
2023/11/29 | 2,795 | 2,812 | 2,783 | 2,798 | 118,000 |
2023/11/28 | 2,771 | 2,788 | 2,753 | 2,787 | 100,400 |
2023/11/27 | 2,760 | 2,777 | 2,753 | 2,771 | 105,900 |
2023/11/24 | 2,730 | 2,756 | 2,722 | 2,755 | 99,300 |
2023/11/22 | 2,717 | 2,743 | 2,710 | 2,715 | 99,100 |
2023/11/21 | 2,689 | 2,732 | 2,661 | 2,717 | 157,800 |
2023/11/20 | 2,736 | 2,739 | 2,693 | 2,696 | 189,700 |
2023/11/17 | 2,705 | 2,740 | 2,700 | 2,736 | 189,900 |
2023/11/16 | 2,764 | 2,788 | 2,737 | 2,737 | 126,900 |
2023/11/15 | 2,808 | 2,821 | 2,790 | 2,793 | 137,100 |
2023/11/14 | 2,802 | 2,833 | 2,783 | 2,795 | 201,400 |
2023/11/13 | 2,822 | 2,822 | 2,794 | 2,802 | 119,600 |
2023/11/10 | 2,779 | 2,822 | 2,775 | 2,820 | 159,800 |
2023/11/09 | 2,782 | 2,800 | 2,727 | 2,779 | 196,800 |
2023/11/08 | 2,830 | 2,882 | 2,805 | 2,832 | 510,800 |
2023/11/07 | 2,749 | 2,749 | 2,708 | 2,718 | 132,700 |
2023/11/06 | 2,783 | 2,785 | 2,697 | 2,703 | 218,800 |
2023/11/02 | 2,727 | 2,756 | 2,709 | 2,753 | 289,600 |
2023/11/01 | 2,729 | 2,729 | 2,679 | 2,695 | 193,000 |
2023/10/31 | 2,644 | 2,697 | 2,636 | 2,697 | 163,100 |
2023/10/30 | 2,626 | 2,632 | 2,612 | 2,627 | 142,800 |
2023/10/27 | 2,628 | 2,656 | 2,606 | 2,654 | 168,900 |
2023/10/26 | 2,636 | 2,642 | 2,591 | 2,611 | 148,600 |
2023/10/25 | 2,651 | 2,657 | 2,621 | 2,623 | 146,900 |
2023/10/24 | 2,610 | 2,637 | 2,587 | 2,633 | 161,700 |
2023/10/23 | 2,617 | 2,637 | 2,612 | 2,624 | 151,800 |
2023/10/20 | 2,633 | 2,639 | 2,606 | 2,621 | 71,100 |
2023/10/19 | 2,606 | 2,630 | 2,602 | 2,626 | 77,100 |
2023/10/18 | 2,601 | 2,616 | 2,589 | 2,612 | 128,400 |
2023/10/17 | 2,604 | 2,611 | 2,585 | 2,601 | 114,300 |
2023/10/16 | 2,630 | 2,635 | 2,583 | 2,592 | 176,300 |
2023/10/13 | 2,701 | 2,703 | 2,631 | 2,634 | 171,400 |
2023/10/12 | 2,735 | 2,742 | 2,707 | 2,720 | 152,700 |
2023/10/11 | 2,773 | 2,781 | 2,756 | 2,756 | 124,300 |
2023/10/10 | 2,770 | 2,793 | 2,760 | 2,787 | 141,300 |
2023/10/06 | 2,742 | 2,777 | 2,732 | 2,763 | 150,900 |
2023/10/05 | 2,718 | 2,735 | 2,698 | 2,733 | 185,100 |
2023/10/04 | 2,700 | 2,748 | 2,691 | 2,721 | 275,600 |
2023/10/03 | 2,735 | 2,749 | 2,718 | 2,732 | 230,200 |
2023/10/02 | 2,796 | 2,800 | 2,734 | 2,734 | 200,700 |
2023/09/29 | 2,790 | 2,799 | 2,761 | 2,780 | 220,800 |
2023/09/28 | 2,790 | 2,820 | 2,773 | 2,809 | 201,400 |
2023/09/27 | 2,810 | 2,832 | 2,792 | 2,832 | 221,300 |
2023/09/26 | 2,791 | 2,849 | 2,783 | 2,828 | 305,300 |
2023/09/25 | 2,782 | 2,789 | 2,761 | 2,779 | 204,000 |
2023/09/22 | 2,744 | 2,765 | 2,742 | 2,756 | 126,300 |
2023/09/21 | 2,766 | 2,781 | 2,748 | 2,758 | 153,200 |
2023/09/20 | 2,780 | 2,792 | 2,767 | 2,770 | 166,200 |
2023/09/19 | 2,774 | 2,795 | 2,761 | 2,783 | 157,000 |
2023/09/15 | 2,789 | 2,790 | 2,756 | 2,774 | 236,600 |
2023/09/14 | 2,775 | 2,802 | 2,774 | 2,796 | 138,800 |
2023/09/13 | 2,760 | 2,770 | 2,746 | 2,763 | 99,000 |
2023/09/12 | 2,760 | 2,763 | 2,745 | 2,757 | 127,300 |
2023/09/11 | 2,736 | 2,755 | 2,725 | 2,750 | 145,400 |
2023/09/08 | 2,766 | 2,785 | 2,726 | 2,736 | 216,900 |
2023/09/07 | 2,785 | 2,786 | 2,755 | 2,768 | 156,600 |
2023/09/06 | 2,801 | 2,811 | 2,786 | 2,788 | 169,300 |
2023/09/05 | 2,784 | 2,801 | 2,775 | 2,801 | 178,100 |
2023/09/04 | 2,772 | 2,793 | 2,759 | 2,790 | 219,100 |
2023/09/01 | 2,749 | 2,775 | 2,742 | 2,773 | 167,700 |
2023/08/31 | 2,730 | 2,755 | 2,727 | 2,749 | 176,500 |
2023/08/30 | 2,737 | 2,747 | 2,721 | 2,734 | 105,000 |
2023/08/29 | 2,746 | 2,765 | 2,738 | 2,742 | 120,800 |
2023/08/28 | 2,757 | 2,770 | 2,739 | 2,746 | 190,600 |
2023/08/25 | 2,703 | 2,747 | 2,694 | 2,747 | 269,900 |
2023/08/24 | 2,668 | 2,693 | 2,664 | 2,689 | 160,200 |
2023/08/23 | 2,651 | 2,669 | 2,649 | 2,668 | 129,300 |
2023/08/22 | 2,622 | 2,664 | 2,619 | 2,659 | 248,200 |
2023/08/21 | 2,588 | 2,607 | 2,570 | 2,599 | 170,100 |
2023/08/18 | 2,587 | 2,597 | 2,573 | 2,579 | 118,000 |
2023/08/17 | 2,611 | 2,615 | 2,581 | 2,589 | 214,800 |
2023/08/16 | 2,631 | 2,631 | 2,613 | 2,621 | 153,300 |
2023/08/15 | 2,650 | 2,652 | 2,631 | 2,643 | 100,000 |
2023/08/14 | 2,648 | 2,668 | 2,639 | 2,653 | 158,000 |
2023/08/10 | 2,653 | 2,661 | 2,637 | 2,651 | 143,200 |
2023/08/09 | 2,639 | 2,667 | 2,627 | 2,662 | 125,000 |
2023/08/08 | 2,602 | 2,643 | 2,602 | 2,643 | 173,700 |
2023/08/07 | 2,597 | 2,626 | 2,592 | 2,601 | 208,100 |
2023/08/04 | 2,606 | 2,612 | 2,551 | 2,588 | 418,000 |
2023/08/03 | 2,651 | 2,661 | 2,636 | 2,640 | 261,300 |
2023/08/02 | 2,635 | 2,671 | 2,629 | 2,665 | 232,300 |
2023/08/01 | 2,659 | 2,667 | 2,641 | 2,664 | 256,100 |
2023/07/31 | 2,660 | 2,676 | 2,635 | 2,646 | 345,200 |
2023/07/28 | 2,610 | 2,629 | 2,589 | 2,624 | 306,700 |
2023/07/27 | 2,639 | 2,639 | 2,622 | 2,633 | 221,100 |
2023/07/26 | 2,651 | 2,651 | 2,633 | 2,646 | 134,000 |
2023/07/25 | 2,654 | 2,660 | 2,642 | 2,646 | 152,700 |
2023/07/24 | 2,666 | 2,668 | 2,637 | 2,653 | 233,700 |
2023/07/21 | 2,653 | 2,662 | 2,649 | 2,652 | 161,200 |
2023/07/20 | 2,659 | 2,659 | 2,637 | 2,647 | 166,800 |
2023/07/19 | 2,660 | 2,665 | 2,643 | 2,655 | 138,800 |
2023/07/18 | 2,641 | 2,658 | 2,624 | 2,631 | 234,100 |
2023/07/14 | 2,647 | 2,664 | 2,628 | 2,653 | 176,000 |
2023/07/13 | 2,653 | 2,660 | 2,638 | 2,647 | 156,200 |
2023/07/12 | 2,638 | 2,656 | 2,633 | 2,654 | 116,800 |
2023/07/11 | 2,661 | 2,667 | 2,622 | 2,634 | 192,700 |
2023/07/10 | 2,630 | 2,666 | 2,626 | 2,660 | 235,200 |
2023/07/07 | 2,634 | 2,649 | 2,623 | 2,639 | 170,300 |
2023/07/06 | 2,633 | 2,643 | 2,620 | 2,633 | 128,900 |
2023/07/05 | 2,620 | 2,644 | 2,619 | 2,644 | 161,900 |
2023/07/04 | 2,650 | 2,660 | 2,632 | 2,632 | 214,900 |
2023/07/03 | 2,681 | 2,695 | 2,661 | 2,665 | 108,300 |
2023/06/30 | 2,691 | 2,696 | 2,646 | 2,663 | 235,500 |
2023/06/29 | 2,700 | 2,723 | 2,689 | 2,696 | 213,600 |
2023/06/28 | 2,653 | 2,704 | 2,653 | 2,704 | 191,000 |
2023/06/27 | 2,680 | 2,680 | 2,646 | 2,653 | 129,900 |
2023/06/26 | 2,690 | 2,704 | 2,661 | 2,687 | 135,400 |
2023/06/23 | 2,707 | 2,718 | 2,685 | 2,689 | 151,600 |
2023/06/22 | 2,720 | 2,723 | 2,707 | 2,713 | 127,500 |
2023/06/21 | 2,732 | 2,732 | 2,695 | 2,709 | 286,300 |
2023/06/20 | 2,730 | 2,730 | 2,701 | 2,712 | 164,500 |
2023/06/19 | 2,735 | 2,744 | 2,714 | 2,733 | 132,700 |
2023/06/16 | 2,719 | 2,746 | 2,707 | 2,738 | 279,800 |
2023/06/15 | 2,715 | 2,748 | 2,702 | 2,727 | 210,100 |
2023/06/14 | 2,820 | 2,821 | 2,684 | 2,730 | 481,800 |
2023/06/13 | 2,824 | 2,844 | 2,820 | 2,820 | 217,200 |
2023/06/12 | 2,854 | 2,860 | 2,823 | 2,834 | 146,500 |
2023/06/09 | 2,829 | 2,842 | 2,820 | 2,836 | 224,500 |
2023/06/08 | 2,838 | 2,839 | 2,789 | 2,800 | 291,300 |
2023/06/07 | 2,851 | 2,862 | 2,820 | 2,843 | 188,500 |
2023/06/06 | 2,818 | 2,855 | 2,795 | 2,852 | 238,000 |