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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 3,870 | 3,926 | 3,850 | 3,926 | 264,000 |
| 2024/08/15 | 3,824 | 3,860 | 3,788 | 3,813 | 181,000 |
| 2024/08/14 | 3,880 | 3,915 | 3,798 | 3,824 | 231,900 |
| 2024/08/13 | 3,742 | 3,829 | 3,742 | 3,827 | 275,500 |
| 2024/08/09 | 3,793 | 3,820 | 3,669 | 3,702 | 305,300 |
| 2024/08/08 | 3,710 | 3,834 | 3,706 | 3,723 | 304,400 |
| 2024/08/07 | 3,724 | 3,939 | 3,641 | 3,780 | 637,200 |
| 2024/08/06 | 3,773 | 3,773 | 3,584 | 3,615 | 859,500 |
| 2024/08/05 | 3,517 | 3,650 | 3,316 | 3,353 | 683,100 |
| 2024/08/02 | 3,706 | 3,783 | 3,656 | 3,657 | 552,700 |
| 2024/08/01 | 3,937 | 3,937 | 3,806 | 3,827 | 382,400 |
| 2024/07/31 | 3,940 | 4,005 | 3,932 | 4,005 | 211,000 |
| 2024/07/30 | 3,948 | 3,983 | 3,921 | 3,974 | 229,700 |
| 2024/07/29 | 3,934 | 3,978 | 3,923 | 3,948 | 198,500 |
| 2024/07/26 | 3,925 | 3,945 | 3,868 | 3,880 | 305,600 |
| 2024/07/25 | 3,950 | 3,955 | 3,891 | 3,914 | 278,400 |
| 2024/07/24 | 3,995 | 4,055 | 3,972 | 3,995 | 282,200 |
| 2024/07/23 | 3,990 | 4,056 | 3,983 | 4,043 | 245,700 |
| 2024/07/22 | 3,990 | 4,013 | 3,962 | 3,971 | 260,800 |
| 2024/07/19 | 3,950 | 4,005 | 3,934 | 3,980 | 267,300 |
| 2024/07/18 | 3,977 | 3,996 | 3,946 | 3,956 | 398,700 |
| 2024/07/17 | 4,105 | 4,114 | 4,001 | 4,009 | 575,700 |
| 2024/07/16 | 4,158 | 4,158 | 4,074 | 4,079 | 404,400 |
| 2024/07/12 | 4,133 | 4,229 | 4,130 | 4,200 | 301,300 |
| 2024/07/11 | 4,220 | 4,227 | 4,179 | 4,192 | 357,100 |
| 2024/07/10 | 4,218 | 4,223 | 4,153 | 4,208 | 304,500 |
| 2024/07/09 | 4,173 | 4,201 | 4,149 | 4,176 | 264,700 |
| 2024/07/08 | 4,091 | 4,156 | 4,091 | 4,154 | 267,900 |
| 2024/07/05 | 4,065 | 4,090 | 4,038 | 4,066 | 249,200 |
| 2024/07/04 | 4,106 | 4,118 | 4,063 | 4,079 | 198,600 |
| 2024/07/03 | 4,150 | 4,166 | 4,070 | 4,106 | 219,000 |
| 2024/07/02 | 4,139 | 4,215 | 4,139 | 4,160 | 318,200 |
| 2024/07/01 | 4,090 | 4,187 | 4,089 | 4,127 | 386,900 |
| 2024/06/28 | 4,215 | 4,237 | 4,082 | 4,105 | 903,300 |
| 2024/06/27 | 4,187 | 4,286 | 4,155 | 4,266 | 387,400 |
| 2024/06/26 | 4,241 | 4,275 | 4,208 | 4,228 | 241,800 |
| 2024/06/25 | 4,210 | 4,275 | 4,200 | 4,259 | 355,600 |
| 2024/06/24 | 4,117 | 4,237 | 4,100 | 4,210 | 416,900 |
| 2024/06/21 | 4,091 | 4,137 | 4,085 | 4,125 | 405,600 |
| 2024/06/20 | 4,074 | 4,108 | 4,043 | 4,052 | 269,900 |
| 2024/06/19 | 4,109 | 4,125 | 4,035 | 4,047 | 245,300 |
| 2024/06/18 | 4,075 | 4,111 | 4,055 | 4,081 | 257,700 |
| 2024/06/17 | 4,084 | 4,095 | 4,007 | 4,063 | 190,400 |
| 2024/06/14 | 3,977 | 4,067 | 3,975 | 4,050 | 343,800 |
| 2024/06/13 | 4,090 | 4,149 | 4,018 | 4,047 | 433,500 |
| 2024/06/12 | 4,050 | 4,050 | 3,978 | 4,032 | 263,400 |
| 2024/06/11 | 4,029 | 4,094 | 4,021 | 4,047 | 292,100 |
| 2024/06/10 | 3,987 | 4,042 | 3,976 | 4,042 | 288,600 |
| 2024/06/07 | 3,970 | 3,989 | 3,940 | 3,962 | 192,900 |
| 2024/06/06 | 4,059 | 4,059 | 3,935 | 3,961 | 267,700 |
| 2024/06/05 | 4,002 | 4,084 | 3,996 | 4,027 | 374,100 |
| 2024/06/04 | 4,015 | 4,025 | 3,971 | 4,002 | 261,100 |
| 2024/06/03 | 3,960 | 4,051 | 3,959 | 4,007 | 345,900 |
| 2024/05/31 | 3,858 | 3,955 | 3,844 | 3,950 | 456,900 |
| 2024/05/30 | 3,784 | 3,833 | 3,740 | 3,820 | 387,700 |
| 2024/05/29 | 3,806 | 3,807 | 3,747 | 3,769 | 286,500 |
| 2024/05/28 | 3,816 | 3,829 | 3,775 | 3,806 | 308,100 |
| 2024/05/27 | 3,872 | 3,872 | 3,807 | 3,861 | 229,100 |
| 2024/05/24 | 3,868 | 3,886 | 3,816 | 3,867 | 354,000 |
| 2024/05/23 | 3,948 | 3,949 | 3,861 | 3,902 | 377,000 |
| 2024/05/22 | 3,900 | 3,911 | 3,851 | 3,878 | 421,800 |
| 2024/05/21 | 3,976 | 4,038 | 3,913 | 3,929 | 373,400 |
| 2024/05/20 | 3,965 | 4,022 | 3,943 | 3,957 | 396,700 |
| 2024/05/17 | 3,887 | 3,978 | 3,878 | 3,947 | 325,600 |
| 2024/05/16 | 3,885 | 3,931 | 3,850 | 3,901 | 511,400 |
| 2024/05/15 | 4,049 | 4,090 | 3,951 | 3,951 | 494,600 |
| 2024/05/14 | 4,071 | 4,118 | 4,023 | 4,057 | 678,200 |
| 2024/05/13 | 4,387 | 4,388 | 4,054 | 4,071 | 2,009,900 |
| 2024/05/10 | 4,392 | 4,392 | 4,383 | 4,392 | 1,121,000 |
| 2024/05/09 | 3,726 | 3,732 | 3,656 | 3,692 | 463,100 |
| 2024/05/08 | 3,701 | 3,772 | 3,685 | 3,750 | 348,000 |
| 2024/05/07 | 3,712 | 3,797 | 3,701 | 3,757 | 382,600 |
| 2024/05/02 | 3,819 | 3,825 | 3,721 | 3,740 | 243,600 |
| 2024/05/01 | 3,769 | 3,799 | 3,734 | 3,785 | 307,000 |
| 2024/04/30 | 3,799 | 3,824 | 3,771 | 3,800 | 299,900 |
| 2024/04/26 | 3,727 | 3,755 | 3,643 | 3,755 | 537,300 |
| 2024/04/25 | 3,745 | 3,758 | 3,691 | 3,700 | 466,300 |
| 2024/04/24 | 3,758 | 3,764 | 3,693 | 3,759 | 370,800 |
| 2024/04/23 | 3,731 | 3,812 | 3,730 | 3,777 | 377,500 |
| 2024/04/22 | 3,795 | 3,824 | 3,745 | 3,794 | 361,700 |
| 2024/04/19 | 3,814 | 3,814 | 3,663 | 3,777 | 606,700 |
| 2024/04/18 | 3,878 | 3,899 | 3,843 | 3,850 | 325,000 |
| 2024/04/17 | 3,935 | 3,946 | 3,833 | 3,880 | 414,700 |
| 2024/04/16 | 3,899 | 3,931 | 3,872 | 3,911 | 303,400 |
| 2024/04/15 | 3,938 | 3,965 | 3,865 | 3,913 | 324,800 |
| 2024/04/12 | 3,930 | 3,978 | 3,921 | 3,960 | 252,400 |
| 2024/04/11 | 3,933 | 3,975 | 3,889 | 3,958 | 387,100 |
| 2024/04/10 | 3,895 | 3,952 | 3,878 | 3,926 | 313,600 |
| 2024/04/09 | 3,959 | 3,974 | 3,900 | 3,940 | 407,600 |
| 2024/04/08 | 3,812 | 3,930 | 3,780 | 3,926 | 453,300 |
| 2024/04/05 | 3,820 | 3,836 | 3,773 | 3,811 | 484,400 |
| 2024/04/04 | 3,810 | 3,903 | 3,779 | 3,867 | 433,600 |
| 2024/04/03 | 3,800 | 3,838 | 3,737 | 3,771 | 521,300 |
| 2024/04/02 | 3,801 | 3,825 | 3,721 | 3,755 | 609,100 |
| 2024/04/01 | 3,799 | 3,851 | 3,762 | 3,834 | 659,700 |
| 2024/03/29 | 3,760 | 3,892 | 3,701 | 3,823 | 468,700 |
| 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 |