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 |
|---|---|---|---|---|---|
| 2026/05/15 | 3,776 | 3,819 | 3,750 | 3,778 | 527,500 |
| 2026/05/14 | 3,702 | 3,789 | 3,668 | 3,731 | 459,700 |
| 2026/05/13 | 3,559 | 3,719 | 3,536 | 3,702 | 803,800 |
| 2026/05/12 | 3,555 | 3,565 | 3,513 | 3,527 | 350,100 |
| 2026/05/11 | 3,568 | 3,588 | 3,557 | 3,563 | 324,900 |
| 2026/05/08 | 3,631 | 3,641 | 3,569 | 3,582 | 376,300 |
| 2026/05/07 | 3,621 | 3,644 | 3,591 | 3,628 | 355,900 |
| 2026/05/01 | 3,651 | 3,653 | 3,615 | 3,630 | 203,000 |
| 2026/04/30 | 3,670 | 3,681 | 3,628 | 3,651 | 358,000 |
| 2026/04/28 | 3,722 | 3,728 | 3,630 | 3,700 | 350,500 |
| 2026/04/27 | 3,685 | 3,717 | 3,679 | 3,692 | 187,800 |
| 2026/04/24 | 3,688 | 3,703 | 3,659 | 3,703 | 191,300 |
| 2026/04/23 | 3,680 | 3,700 | 3,667 | 3,688 | 309,600 |
| 2026/04/22 | 3,712 | 3,722 | 3,664 | 3,690 | 397,500 |
| 2026/04/21 | 3,746 | 3,750 | 3,715 | 3,718 | 327,600 |
| 2026/04/20 | 3,791 | 3,791 | 3,742 | 3,746 | 145,200 |
| 2026/04/17 | 3,753 | 3,780 | 3,748 | 3,753 | 175,800 |
| 2026/04/16 | 3,800 | 3,807 | 3,753 | 3,753 | 176,400 |
| 2026/04/15 | 3,750 | 3,782 | 3,750 | 3,782 | 161,600 |
| 2026/04/14 | 3,765 | 3,790 | 3,735 | 3,750 | 165,100 |
| 2026/04/13 | 3,778 | 3,792 | 3,752 | 3,763 | 189,900 |
| 2026/04/10 | 3,830 | 3,834 | 3,778 | 3,779 | 206,700 |
| 2026/04/09 | 3,854 | 3,870 | 3,814 | 3,822 | 200,100 |
| 2026/04/08 | 3,898 | 3,898 | 3,829 | 3,838 | 227,100 |
| 2026/04/07 | 3,844 | 3,866 | 3,800 | 3,828 | 166,100 |
| 2026/04/06 | 3,844 | 3,860 | 3,831 | 3,832 | 185,700 |
| 2026/04/03 | 3,852 | 3,868 | 3,834 | 3,844 | 166,800 |
| 2026/03/27 | 3,860 | 3,890 | 3,842 | 3,873 | 398,800 |
| 2026/03/26 | 3,842 | 3,854 | 3,808 | 3,844 | 216,800 |
| 2026/03/25 | 3,822 | 3,847 | 3,806 | 3,829 | 253,400 |
| 2026/03/24 | 3,765 | 3,798 | 3,760 | 3,796 | 308,500 |
| 2026/03/23 | 3,763 | 3,776 | 3,712 | 3,712 | 297,400 |
| 2026/03/19 | 3,826 | 3,840 | 3,763 | 3,763 | 478,500 |
| 2026/03/18 | 3,845 | 3,862 | 3,819 | 3,855 | 378,500 |
| 2026/03/17 | 3,820 | 3,843 | 3,813 | 3,841 | 317,000 |
| 2026/03/16 | 3,850 | 3,854 | 3,818 | 3,820 | 213,200 |
| 2026/03/13 | 3,826 | 3,863 | 3,824 | 3,836 | 247,900 |
| 2026/03/12 | 3,928 | 3,928 | 3,826 | 3,856 | 390,100 |
| 2026/03/11 | 3,971 | 4,030 | 3,971 | 3,978 | 309,900 |
| 2026/03/10 | 3,980 | 3,980 | 3,925 | 3,969 | 320,000 |
| 2026/03/09 | 3,873 | 3,958 | 3,829 | 3,945 | 454,000 |
| 2026/03/06 | 3,880 | 3,936 | 3,838 | 3,930 | 360,600 |
| 2026/03/05 | 4,000 | 4,035 | 3,929 | 3,936 | 410,100 |
| 2026/03/04 | 3,953 | 3,975 | 3,890 | 3,942 | 464,100 |
| 2026/03/03 | 4,114 | 4,118 | 4,000 | 4,000 | 287,800 |
| 2026/03/02 | 4,200 | 4,230 | 4,149 | 4,156 | 255,200 |
| 2026/02/27 | 4,143 | 4,195 | 4,109 | 4,190 | 418,300 |
| 2026/02/26 | 4,110 | 4,165 | 4,089 | 4,142 | 454,100 |
| 2026/02/25 | 4,089 | 4,109 | 4,069 | 4,079 | 370,000 |
| 2026/02/24 | 4,055 | 4,150 | 4,055 | 4,120 | 374,100 |
| 2026/02/20 | 4,098 | 4,100 | 4,036 | 4,051 | 295,200 |
| 2026/02/19 | 4,042 | 4,098 | 4,028 | 4,098 | 210,100 |
| 2026/02/18 | 4,030 | 4,085 | 4,021 | 4,074 | 245,500 |
| 2026/02/17 | 4,027 | 4,038 | 3,972 | 4,006 | 297,200 |
| 2026/02/16 | 4,071 | 4,094 | 4,022 | 4,046 | 283,300 |
| 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 |