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 |
|---|---|---|---|---|---|
| 2026/02/13 | 4,062 | 4,085 | 3,988 | 4,049 | 438,600 |
| 2026/02/12 | 4,086 | 4,100 | 4,040 | 4,040 | 434,300 |
| 2026/02/10 | 4,100 | 4,155 | 4,066 | 4,129 | 415,800 |
| 2026/02/09 | 4,266 | 4,266 | 4,082 | 4,096 | 556,100 |
| 2026/02/06 | 4,140 | 4,403 | 4,101 | 4,196 | 1,148,000 |
| 2026/02/05 | 4,163 | 4,182 | 4,138 | 4,140 | 213,100 |
| 2026/02/04 | 4,100 | 4,150 | 4,090 | 4,121 | 266,700 |
| 2026/02/03 | 4,091 | 4,140 | 4,070 | 4,095 | 325,700 |
| 2026/02/02 | 4,131 | 4,136 | 4,060 | 4,060 | 262,600 |
| 2026/01/30 | 4,035 | 4,090 | 4,012 | 4,083 | 339,300 |
| 2026/01/29 | 3,974 | 4,015 | 3,936 | 4,015 | 240,300 |
| 2026/01/28 | 4,017 | 4,026 | 3,977 | 3,989 | 373,300 |
| 2026/01/27 | 4,061 | 4,070 | 4,015 | 4,061 | 340,300 |
| 2026/01/26 | 4,135 | 4,163 | 4,112 | 4,126 | 216,000 |
| 2026/01/23 | 4,144 | 4,186 | 4,114 | 4,186 | 206,400 |
| 2026/01/22 | 4,114 | 4,149 | 4,099 | 4,130 | 162,700 |
| 2026/01/21 | 4,073 | 4,097 | 4,059 | 4,087 | 205,600 |
| 2026/01/20 | 4,107 | 4,133 | 4,070 | 4,129 | 195,600 |
| 2026/01/19 | 4,129 | 4,142 | 4,083 | 4,083 | 227,600 |
| 2026/01/16 | 4,136 | 4,170 | 4,110 | 4,157 | 203,000 |
| 2026/01/15 | 4,180 | 4,192 | 4,131 | 4,180 | 231,800 |
| 2026/01/14 | 4,170 | 4,229 | 4,166 | 4,180 | 258,100 |
| 2026/01/13 | 4,200 | 4,218 | 4,156 | 4,196 | 171,300 |
| 2026/01/09 | 4,236 | 4,240 | 4,155 | 4,187 | 266,200 |
| 2026/01/08 | 4,252 | 4,260 | 4,174 | 4,236 | 424,200 |
| 2026/01/07 | 4,110 | 4,217 | 4,105 | 4,212 | 551,600 |
| 2026/01/06 | 4,083 | 4,150 | 4,053 | 4,101 | 290,200 |
| 2026/01/05 | 4,090 | 4,151 | 4,068 | 4,125 | 251,300 |
| 2025/12/30 | 4,106 | 4,111 | 4,071 | 4,077 | 219,500 |
| 2025/12/29 | 4,120 | 4,124 | 4,090 | 4,106 | 258,000 |
| 2025/12/26 | 4,180 | 4,205 | 4,130 | 4,130 | 202,700 |
| 2025/12/25 | 4,145 | 4,167 | 4,110 | 4,167 | 215,800 |
| 2025/12/24 | 4,130 | 4,142 | 4,087 | 4,121 | 278,100 |
| 2025/12/23 | 4,073 | 4,148 | 4,050 | 4,142 | 340,800 |
| 2025/12/22 | 4,079 | 4,081 | 4,009 | 4,052 | 247,400 |
| 2025/12/19 | 4,058 | 4,079 | 4,027 | 4,046 | 343,100 |
| 2025/12/18 | 4,022 | 4,076 | 3,978 | 4,073 | 575,000 |
| 2025/12/17 | 3,966 | 4,036 | 3,949 | 4,013 | 596,400 |
| 2025/12/16 | 3,871 | 3,976 | 3,866 | 3,974 | 619,800 |
| 2025/12/15 | 3,836 | 3,857 | 3,805 | 3,848 | 306,500 |
| 2025/12/12 | 3,777 | 3,806 | 3,770 | 3,792 | 296,500 |
| 2025/12/11 | 3,875 | 3,875 | 3,780 | 3,782 | 245,200 |
| 2025/12/10 | 3,810 | 3,893 | 3,810 | 3,877 | 251,700 |
| 2025/12/09 | 3,796 | 3,830 | 3,761 | 3,830 | 311,300 |
| 2025/12/08 | 3,862 | 3,863 | 3,810 | 3,831 | 186,700 |
| 2025/12/05 | 3,837 | 3,879 | 3,820 | 3,822 | 174,200 |
| 2025/12/04 | 3,755 | 3,866 | 3,755 | 3,850 | 299,500 |
| 2025/12/03 | 3,801 | 3,831 | 3,771 | 3,804 | 338,100 |
| 2025/12/02 | 3,811 | 3,864 | 3,810 | 3,860 | 217,600 |
| 2025/12/01 | 3,903 | 3,908 | 3,847 | 3,861 | 247,600 |
| 2025/11/28 | 3,920 | 3,943 | 3,907 | 3,909 | 252,200 |
| 2025/11/27 | 3,880 | 3,915 | 3,863 | 3,912 | 232,400 |
| 2025/11/26 | 3,899 | 3,919 | 3,862 | 3,897 | 247,300 |
| 2025/11/25 | 3,852 | 3,881 | 3,830 | 3,871 | 251,700 |
| 2025/11/21 | 3,798 | 3,865 | 3,798 | 3,852 | 262,400 |
| 2025/11/20 | 3,768 | 3,825 | 3,763 | 3,785 | 294,200 |
| 2025/11/19 | 3,815 | 3,832 | 3,742 | 3,755 | 319,700 |
| 2025/11/18 | 3,825 | 3,866 | 3,815 | 3,824 | 354,000 |
| 2025/11/17 | 3,855 | 3,870 | 3,728 | 3,815 | 659,000 |
| 2025/11/14 | 3,919 | 3,950 | 3,896 | 3,908 | 295,600 |
| 2025/11/13 | 3,913 | 3,925 | 3,893 | 3,916 | 355,400 |
| 2025/11/12 | 3,964 | 3,974 | 3,853 | 3,904 | 663,800 |
| 2025/11/11 | 4,025 | 4,033 | 3,914 | 3,943 | 1,987,900 |
| 2025/11/10 | 3,613 | 3,965 | 3,556 | 3,945 | 2,257,000 |
| 2025/11/07 | 3,543 | 3,574 | 3,543 | 3,549 | 217,500 |
| 2025/11/06 | 3,553 | 3,573 | 3,542 | 3,543 | 180,800 |
| 2025/11/05 | 3,600 | 3,614 | 3,525 | 3,553 | 245,600 |
| 2025/11/04 | 3,567 | 3,614 | 3,558 | 3,579 | 299,200 |
| 2025/10/31 | 3,582 | 3,584 | 3,545 | 3,575 | 309,800 |
| 2025/10/30 | 3,520 | 3,542 | 3,509 | 3,540 | 324,900 |
| 2025/10/29 | 3,572 | 3,592 | 3,500 | 3,500 | 340,500 |
| 2025/10/28 | 3,655 | 3,661 | 3,583 | 3,583 | 396,000 |
| 2025/10/27 | 3,650 | 3,680 | 3,643 | 3,675 | 293,500 |
| 2025/10/24 | 3,648 | 3,663 | 3,617 | 3,622 | 261,300 |
| 2025/10/23 | 3,640 | 3,674 | 3,630 | 3,648 | 316,500 |
| 2025/10/22 | 3,634 | 3,666 | 3,632 | 3,639 | 453,400 |
| 2025/10/21 | 3,615 | 3,659 | 3,615 | 3,634 | 448,100 |
| 2025/10/20 | 3,586 | 3,616 | 3,566 | 3,599 | 418,200 |
| 2025/10/17 | 3,524 | 3,557 | 3,521 | 3,539 | 224,200 |
| 2025/10/16 | 3,520 | 3,546 | 3,517 | 3,540 | 308,200 |
| 2025/10/15 | 3,493 | 3,519 | 3,488 | 3,496 | 296,900 |
| 2025/10/14 | 3,456 | 3,507 | 3,444 | 3,467 | 739,700 |
| 2025/10/10 | 3,557 | 3,574 | 3,519 | 3,519 | 385,500 |
| 2025/10/09 | 3,570 | 3,598 | 3,564 | 3,591 | 323,800 |
| 2025/10/08 | 3,594 | 3,635 | 3,587 | 3,610 | 371,900 |
| 2025/10/07 | 3,579 | 3,613 | 3,571 | 3,597 | 319,900 |
| 2025/10/06 | 3,583 | 3,595 | 3,562 | 3,593 | 443,100 |
| 2025/10/03 | 3,542 | 3,574 | 3,538 | 3,551 | 432,200 |
| 2025/10/02 | 3,578 | 3,581 | 3,503 | 3,543 | 494,300 |
| 2025/10/01 | 3,623 | 3,625 | 3,544 | 3,544 | 444,700 |
| 2025/09/30 | 3,624 | 3,636 | 3,589 | 3,621 | 355,000 |
| 2025/09/29 | 3,680 | 3,680 | 3,627 | 3,627 | 325,300 |
| 2025/09/26 | 3,660 | 3,702 | 3,644 | 3,702 | 492,000 |
| 2025/09/25 | 3,721 | 3,722 | 3,642 | 3,676 | 848,700 |
| 2025/09/24 | 3,737 | 3,745 | 3,717 | 3,727 | 405,900 |
| 2025/09/22 | 3,725 | 3,761 | 3,710 | 3,736 | 300,100 |
| 2025/09/19 | 3,780 | 3,812 | 3,731 | 3,731 | 484,600 |
| 2025/09/18 | 3,764 | 3,804 | 3,756 | 3,790 | 368,100 |
| 2025/09/17 | 3,757 | 3,763 | 3,712 | 3,712 | 308,800 |
| 2025/09/16 | 3,742 | 3,779 | 3,735 | 3,763 | 238,100 |
| 2025/09/12 | 3,762 | 3,790 | 3,731 | 3,744 | 359,100 |
| 2025/09/11 | 3,780 | 3,785 | 3,750 | 3,765 | 273,700 |
| 2025/09/10 | 3,790 | 3,802 | 3,768 | 3,776 | 440,100 |
| 2025/09/09 | 3,822 | 3,837 | 3,792 | 3,807 | 379,400 |
| 2025/09/08 | 3,794 | 3,842 | 3,785 | 3,812 | 451,600 |
| 2025/09/05 | 3,746 | 3,772 | 3,731 | 3,762 | 322,400 |
| 2025/09/04 | 3,753 | 3,772 | 3,720 | 3,753 | 324,800 |
| 2025/09/03 | 3,745 | 3,780 | 3,723 | 3,740 | 536,900 |
| 2025/09/02 | 3,685 | 3,766 | 3,670 | 3,744 | 777,900 |
| 2025/09/01 | 3,588 | 3,694 | 3,576 | 3,658 | 924,200 |
| 2025/08/29 | 3,568 | 3,570 | 3,541 | 3,541 | 363,700 |
| 2025/08/28 | 3,615 | 3,619 | 3,587 | 3,587 | 343,200 |
| 2025/08/27 | 3,615 | 3,627 | 3,580 | 3,612 | 291,100 |
| 2025/08/26 | 3,652 | 3,668 | 3,631 | 3,636 | 314,000 |
| 2025/08/25 | 3,649 | 3,664 | 3,644 | 3,653 | 329,400 |
| 2025/08/22 | 3,639 | 3,653 | 3,626 | 3,649 | 353,000 |
| 2025/08/21 | 3,628 | 3,639 | 3,613 | 3,613 | 372,500 |
| 2025/08/20 | 3,619 | 3,637 | 3,604 | 3,611 | 252,700 |
| 2025/08/19 | 3,561 | 3,605 | 3,553 | 3,598 | 264,900 |
| 2025/08/18 | 3,555 | 3,577 | 3,536 | 3,545 | 241,800 |
| 2025/08/15 | 3,569 | 3,570 | 3,525 | 3,548 | 348,100 |
| 2025/08/14 | 3,600 | 3,636 | 3,557 | 3,569 | 294,500 |
| 2025/08/13 | 3,593 | 3,602 | 3,567 | 3,592 | 473,400 |
| 2025/08/12 | 3,655 | 3,663 | 3,583 | 3,592 | 1,002,100 |
| 2025/08/08 | 3,606 | 3,664 | 3,577 | 3,662 | 583,400 |
| 2025/08/07 | 3,579 | 3,650 | 3,560 | 3,606 | 625,800 |
| 2025/08/06 | 3,462 | 3,569 | 3,418 | 3,555 | 1,113,700 |
| 2025/08/05 | 3,722 | 3,738 | 3,467 | 3,467 | 1,572,400 |
| 2025/08/04 | 3,683 | 3,711 | 3,671 | 3,704 | 375,700 |
| 2025/08/01 | 3,710 | 3,730 | 3,696 | 3,713 | 407,700 |
| 2025/07/31 | 3,700 | 3,737 | 3,695 | 3,737 | 1,047,300 |
| 2025/07/30 | 3,664 | 3,694 | 3,657 | 3,680 | 421,500 |
| 2025/07/29 | 3,654 | 3,668 | 3,632 | 3,647 | 383,800 |
| 2025/07/28 | 3,670 | 3,684 | 3,606 | 3,659 | 634,100 |
| 2025/07/25 | 3,690 | 3,695 | 3,660 | 3,660 | 342,100 |
| 2025/07/24 | 3,661 | 3,670 | 3,646 | 3,666 | 362,400 |
| 2025/07/23 | 3,624 | 3,659 | 3,610 | 3,650 | 579,700 |
| 2025/07/22 | 3,615 | 3,630 | 3,592 | 3,607 | 360,400 |
| 2025/07/18 | 3,634 | 3,645 | 3,621 | 3,633 | 312,600 |
| 2025/07/17 | 3,606 | 3,634 | 3,600 | 3,628 | 411,200 |
| 2025/07/16 | 3,576 | 3,605 | 3,566 | 3,604 | 354,300 |
| 2025/07/15 | 3,586 | 3,610 | 3,572 | 3,581 | 392,500 |
| 2025/07/14 | 3,557 | 3,588 | 3,555 | 3,586 | 449,300 |
| 2025/07/11 | 3,566 | 3,590 | 3,537 | 3,552 | 467,400 |
| 2025/07/10 | 3,579 | 3,580 | 3,528 | 3,546 | 497,100 |
| 2025/07/09 | 3,525 | 3,577 | 3,521 | 3,577 | 614,900 |
| 2025/07/08 | 3,500 | 3,520 | 3,480 | 3,517 | 482,900 |
| 2025/07/07 | 3,530 | 3,531 | 3,505 | 3,513 | 355,300 |
| 2025/07/04 | 3,525 | 3,539 | 3,499 | 3,503 | 350,900 |
| 2025/07/03 | 3,494 | 3,526 | 3,481 | 3,525 | 553,200 |
| 2025/07/02 | 3,458 | 3,494 | 3,448 | 3,484 | 422,400 |
| 2025/07/01 | 3,484 | 3,486 | 3,445 | 3,465 | 703,000 |
| 2025/06/30 | 3,473 | 3,510 | 3,451 | 3,476 | 1,069,800 |
| 2025/06/27 | 3,430 | 3,445 | 3,413 | 3,443 | 639,500 |
| 2025/06/26 | 3,347 | 3,393 | 3,341 | 3,387 | 457,400 |
| 2025/06/25 | 3,368 | 3,379 | 3,340 | 3,349 | 354,100 |
| 2025/06/24 | 3,374 | 3,381 | 3,350 | 3,368 | 315,400 |
| 2025/06/23 | 3,341 | 3,360 | 3,306 | 3,351 | 495,800 |
| 2025/06/20 | 3,362 | 3,388 | 3,344 | 3,349 | 855,300 |
| 2025/06/19 | 3,365 | 3,395 | 3,329 | 3,345 | 784,900 |
| 2025/06/18 | 3,331 | 3,346 | 3,328 | 3,340 | 614,200 |
| 2025/06/17 | 3,346 | 3,356 | 3,321 | 3,346 | 544,000 |
| 2025/06/16 | 3,380 | 3,404 | 3,353 | 3,376 | 402,200 |
| 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 |