鶴弥(5386)の株価時系列情報
鶴弥(5386)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 413 | 414 | 411 | 414 | 2,100 |
| 2025/08/07 | 416 | 416 | 411 | 413 | 2,000 |
| 2025/08/06 | 414 | 415 | 411 | 412 | 2,700 |
| 2025/08/05 | 416 | 416 | 413 | 414 | 1,300 |
| 2025/08/04 | 412 | 417 | 411 | 416 | 2,700 |
| 2025/08/01 | 425 | 425 | 411 | 414 | 20,100 |
| 2025/07/31 | 422 | 426 | 413 | 426 | 10,000 |
| 2025/07/30 | 423 | 425 | 416 | 416 | 16,700 |
| 2025/07/29 | 421 | 427 | 415 | 425 | 7,000 |
| 2025/07/28 | 409 | 426 | 406 | 421 | 28,500 |
| 2025/07/25 | 411 | 411 | 407 | 408 | 25,900 |
| 2025/07/24 | 415 | 415 | 404 | 410 | 68,700 |
| 2025/07/23 | 403 | 429 | 403 | 415 | 73,600 |
| 2025/07/22 | 414 | 414 | 399 | 408 | 22,500 |
| 2025/07/18 | 400 | 425 | 393 | 412 | 88,100 |
| 2025/07/17 | 398 | 401 | 397 | 401 | 2,400 |
| 2025/07/16 | 398 | 401 | 398 | 398 | 4,700 |
| 2025/07/15 | 401 | 401 | 400 | 401 | 7,600 |
| 2025/07/14 | 400 | 410 | 398 | 403 | 16,300 |
| 2025/07/11 | 403 | 403 | 399 | 402 | 3,400 |
| 2025/07/10 | 400 | 403 | 400 | 400 | 1,000 |
| 2025/07/09 | 405 | 405 | 392 | 397 | 5,200 |
| 2025/07/08 | 401 | 401 | 398 | 400 | 4,400 |
| 2025/07/07 | 405 | 405 | 399 | 403 | 15,400 |
| 2025/07/04 | 405 | 408 | 401 | 405 | 14,300 |
| 2025/07/03 | 405 | 407 | 400 | 407 | 18,400 |
| 2025/07/02 | 396 | 408 | 396 | 404 | 9,800 |
| 2025/07/01 | 398 | 408 | 393 | 395 | 6,200 |
| 2025/06/30 | 396 | 403 | 394 | 394 | 16,400 |
| 2025/06/27 | 405 | 406 | 400 | 406 | 1,800 |
| 2025/06/26 | 402 | 411 | 397 | 405 | 6,500 |
| 2025/06/25 | 400 | 409 | 390 | 399 | 20,700 |
| 2025/06/24 | 410 | 410 | 402 | 405 | 900 |
| 2025/06/23 | 410 | 410 | 402 | 404 | 6,000 |
| 2025/06/20 | 410 | 410 | 404 | 407 | 9,600 |
| 2025/06/19 | 404 | 413 | 404 | 412 | 18,100 |
| 2025/06/18 | 401 | 410 | 400 | 407 | 27,900 |
| 2025/06/17 | 396 | 409 | 396 | 400 | 33,600 |
| 2025/06/16 | 394 | 398 | 390 | 396 | 34,400 |
| 2025/06/12 | 392 | 396 | 389 | 394 | 9,700 |
| 2025/06/11 | 390 | 395 | 387 | 392 | 12,200 |
| 2025/06/10 | 393 | 393 | 381 | 386 | 7,300 |
| 2025/06/09 | 390 | 394 | 387 | 390 | 4,200 |
| 2025/06/06 | 385 | 390 | 385 | 389 | 5,700 |
| 2025/06/05 | 384 | 386 | 384 | 386 | 6,000 |
| 2025/06/04 | 383 | 389 | 383 | 387 | 7,100 |
| 2025/06/03 | 382 | 385 | 382 | 385 | 20,600 |
| 2025/06/02 | 386 | 392 | 381 | 383 | 19,900 |
| 2025/05/30 | 379 | 394 | 373 | 394 | 46,900 |
| 2025/05/29 | 373 | 380 | 366 | 380 | 78,800 |
| 2025/05/28 | 372 | 373 | 370 | 373 | 4,800 |
| 2025/05/27 | 369 | 371 | 369 | 371 | 4,800 |
| 2025/05/26 | 369 | 371 | 369 | 371 | 41,900 |
| 2025/05/23 | 371 | 371 | 369 | 371 | 8,600 |
| 2025/05/22 | 369 | 370 | 368 | 370 | 3,700 |
| 2025/05/21 | 369 | 372 | 369 | 370 | 5,500 |
| 2025/05/20 | 371 | 371 | 370 | 370 | 3,900 |
| 2025/05/19 | 368 | 373 | 368 | 371 | 5,700 |
| 2025/05/16 | 371 | 373 | 370 | 371 | 3,800 |
| 2025/05/15 | 369 | 372 | 368 | 370 | 5,600 |
| 2025/05/14 | 373 | 374 | 367 | 372 | 10,900 |
| 2025/05/13 | 372 | 373 | 370 | 371 | 3,800 |
| 2025/05/12 | 369 | 371 | 369 | 371 | 2,100 |
| 2025/05/09 | 370 | 370 | 369 | 370 | 3,500 |
| 2025/05/08 | 372 | 372 | 368 | 369 | 12,000 |
| 2025/05/07 | 375 | 378 | 371 | 372 | 16,800 |
| 2025/05/02 | 376 | 377 | 372 | 375 | 4,600 |
| 2025/05/01 | 376 | 380 | 370 | 374 | 39,700 |
| 2025/04/30 | 379 | 400 | 365 | 376 | 89,900 |
| 2025/04/28 | 382 | 389 | 382 | 385 | 17,200 |
| 2025/04/25 | 378 | 385 | 378 | 384 | 11,200 |
| 2025/04/24 | 379 | 384 | 376 | 379 | 13,200 |
| 2025/04/23 | 371 | 382 | 371 | 379 | 18,200 |
| 2025/04/22 | 365 | 371 | 365 | 370 | 1,800 |
| 2025/04/21 | 362 | 370 | 362 | 370 | 18,000 |
| 2025/04/18 | 359 | 378 | 355 | 366 | 235,600 |
| 2025/04/17 | 368 | 380 | 349 | 359 | 91,100 |
| 2025/04/16 | 361 | 365 | 361 | 362 | 2,200 |
| 2025/04/15 | 362 | 363 | 360 | 363 | 1,000 |
| 2025/04/14 | 358 | 363 | 358 | 361 | 18,200 |
| 2025/04/11 | 361 | 366 | 360 | 366 | 8,600 |
| 2025/04/10 | 367 | 367 | 360 | 360 | 5,400 |
| 2025/04/09 | 358 | 360 | 344 | 358 | 105,100 |
| 2025/04/08 | 356 | 369 | 355 | 361 | 70,400 |
| 2025/04/07 | 350 | 350 | 344 | 348 | 33,000 |
| 2025/04/04 | 358 | 376 | 358 | 364 | 49,200 |
| 2025/04/03 | 387 | 390 | 369 | 373 | 35,900 |
| 2025/04/02 | 386 | 396 | 375 | 392 | 15,000 |
| 2025/04/01 | 385 | 389 | 381 | 386 | 4,300 |
| 2025/03/31 | 380 | 389 | 375 | 386 | 4,500 |
| 2025/03/28 | 386 | 386 | 378 | 380 | 8,000 |
| 2025/03/27 | 389 | 393 | 386 | 390 | 7,700 |
| 2025/03/26 | 385 | 391 | 385 | 391 | 142,300 |
| 2025/03/25 | 387 | 392 | 385 | 387 | 16,400 |
| 2025/03/24 | 387 | 387 | 383 | 387 | 4,300 |
| 2025/03/21 | 385 | 390 | 382 | 387 | 20,400 |
| 2025/03/19 | 381 | 383 | 378 | 383 | 9,600 |
| 2025/03/18 | 377 | 380 | 374 | 378 | 12,700 |
| 2025/03/17 | 378 | 379 | 378 | 379 | 1,700 |
| 2025/03/14 | 376 | 378 | 376 | 377 | 2,400 |
| 2025/03/13 | 376 | 378 | 376 | 378 | 6,100 |
| 2025/03/12 | 378 | 378 | 376 | 378 | 1,600 |
| 2025/03/11 | 374 | 379 | 373 | 378 | 8,600 |
| 2025/03/10 | 375 | 378 | 375 | 376 | 8,300 |
| 2025/03/07 | 372 | 375 | 372 | 374 | 6,500 |
| 2025/03/06 | 371 | 375 | 371 | 375 | 3,800 |
| 2025/03/05 | 368 | 373 | 368 | 370 | 2,200 |
| 2025/03/04 | 371 | 372 | 369 | 370 | 4,200 |
| 2025/03/03 | 370 | 372 | 369 | 370 | 2,500 |
| 2025/02/28 | 371 | 372 | 369 | 369 | 2,200 |
| 2025/02/27 | 374 | 375 | 370 | 372 | 10,100 |
| 2025/02/26 | 374 | 375 | 373 | 373 | 2,200 |
| 2025/02/25 | 374 | 374 | 372 | 374 | 3,800 |
| 2025/02/21 | 373 | 374 | 372 | 374 | 1,400 |
| 2025/02/20 | 374 | 374 | 371 | 374 | 9,100 |
| 2025/02/19 | 373 | 374 | 373 | 374 | 1,900 |
| 2025/02/18 | 373 | 376 | 373 | 374 | 7,300 |
| 2025/02/17 | 372 | 377 | 372 | 373 | 7,200 |
| 2025/02/14 | 375 | 375 | 371 | 371 | 4,000 |
| 2025/02/13 | 371 | 374 | 370 | 373 | 13,700 |
| 2025/02/12 | 372 | 373 | 370 | 371 | 7,400 |
| 2025/02/10 | 372 | 372 | 368 | 372 | 5,000 |
| 2025/02/07 | 372 | 372 | 368 | 372 | 5,500 |
| 2025/02/06 | 369 | 373 | 369 | 372 | 2,700 |
| 2025/02/05 | 369 | 370 | 367 | 367 | 2,400 |
| 2025/02/04 | 372 | 374 | 369 | 370 | 5,900 |
| 2025/02/03 | 373 | 373 | 367 | 367 | 8,500 |
| 2025/01/31 | 374 | 377 | 371 | 377 | 9,400 |
| 2025/01/30 | 370 | 374 | 370 | 374 | 5,200 |
| 2025/01/29 | 370 | 372 | 368 | 370 | 9,900 |
| 2025/01/28 | 369 | 370 | 369 | 370 | 6,800 |
| 2025/01/27 | 370 | 370 | 369 | 370 | 4,400 |
| 2025/01/24 | 368 | 370 | 368 | 370 | 11,000 |
| 2025/01/23 | 367 | 371 | 365 | 369 | 15,700 |
| 2025/01/22 | 364 | 368 | 363 | 367 | 13,200 |
| 2025/01/21 | 364 | 365 | 361 | 364 | 5,100 |
| 2025/01/20 | 363 | 364 | 361 | 364 | 4,900 |
| 2025/01/17 | 363 | 363 | 359 | 361 | 14,500 |
| 2025/01/16 | 362 | 365 | 360 | 364 | 14,900 |
| 2025/01/15 | 362 | 363 | 359 | 360 | 8,600 |
| 2025/01/14 | 366 | 366 | 360 | 360 | 25,900 |
| 2025/01/10 | 366 | 368 | 363 | 364 | 12,400 |
| 2025/01/09 | 363 | 367 | 362 | 367 | 21,400 |
| 2025/01/08 | 364 | 366 | 362 | 362 | 44,000 |
| 2025/01/07 | 365 | 365 | 362 | 364 | 17,300 |
| 2025/01/06 | 366 | 368 | 365 | 367 | 11,100 |
| 2024/12/30 | 367 | 371 | 363 | 363 | 39,900 |
| 2024/12/27 | 365 | 368 | 363 | 365 | 233,100 |
| 2024/12/26 | 369 | 370 | 359 | 367 | 73,500 |
| 2024/12/25 | 385 | 388 | 372 | 372 | 46,400 |
| 2024/12/24 | 387 | 387 | 381 | 383 | 7,600 |
| 2024/12/23 | 385 | 390 | 383 | 389 | 9,600 |
| 2024/12/20 | 389 | 390 | 383 | 384 | 6,900 |
| 2024/12/19 | 387 | 392 | 387 | 391 | 4,300 |
| 2024/12/18 | 393 | 394 | 386 | 389 | 7,500 |
| 2024/12/17 | 384 | 392 | 384 | 392 | 37,600 |
| 2024/12/16 | 385 | 387 | 383 | 384 | 2,900 |
| 2024/12/13 | 382 | 383 | 381 | 383 | 1,300 |
| 2024/12/12 | 385 | 385 | 380 | 383 | 3,300 |
| 2024/12/11 | 386 | 386 | 382 | 383 | 2,200 |
| 2024/12/10 | 384 | 386 | 380 | 386 | 13,000 |
| 2024/12/09 | 379 | 387 | 373 | 384 | 14,600 |
| 2024/12/06 | 375 | 385 | 373 | 378 | 8,700 |
| 2024/12/05 | 382 | 383 | 375 | 376 | 14,300 |
| 2024/12/04 | 382 | 386 | 379 | 383 | 9,400 |
| 2024/12/03 | 383 | 386 | 379 | 384 | 20,300 |
| 2024/12/02 | 387 | 387 | 380 | 383 | 21,900 |
| 2024/11/29 | 386 | 387 | 375 | 387 | 26,300 |
| 2024/11/28 | 376 | 390 | 371 | 388 | 40,700 |
| 2024/11/27 | 376 | 376 | 372 | 373 | 28,400 |
| 2024/11/26 | 372 | 380 | 372 | 376 | 18,200 |
| 2024/11/25 | 370 | 378 | 369 | 372 | 7,300 |
| 2024/11/22 | 370 | 375 | 369 | 371 | 1,300 |
| 2024/11/21 | 372 | 372 | 370 | 370 | 800 |
| 2024/11/20 | 373 | 373 | 370 | 371 | 800 |
| 2024/11/19 | 374 | 375 | 370 | 373 | 23,200 |
| 2024/11/18 | 374 | 375 | 370 | 374 | 6,900 |
| 2024/11/15 | 374 | 375 | 372 | 374 | 3,400 |
| 2024/11/14 | 368 | 375 | 365 | 373 | 9,400 |
| 2024/11/13 | 370 | 370 | 365 | 368 | 6,900 |
| 2024/11/12 | 370 | 373 | 368 | 369 | 17,500 |
| 2024/11/11 | 368 | 377 | 365 | 372 | 34,900 |
| 2024/11/08 | 370 | 385 | 366 | 371 | 135,500 |
| 2024/11/07 | 376 | 377 | 370 | 371 | 25,900 |
| 2024/11/06 | 373 | 379 | 367 | 378 | 55,900 |
| 2024/11/05 | 366 | 403 | 359 | 380 | 192,000 |
| 2024/11/01 | 359 | 367 | 359 | 365 | 15,500 |
| 2024/10/31 | 359 | 363 | 359 | 363 | 8,100 |
| 2024/10/30 | 359 | 361 | 356 | 361 | 1,500 |
| 2024/10/29 | 362 | 362 | 355 | 359 | 7,800 |
| 2024/10/28 | 360 | 362 | 351 | 362 | 16,300 |
| 2024/10/25 | 353 | 361 | 350 | 359 | 17,900 |
| 2024/10/24 | 354 | 357 | 351 | 357 | 11,800 |
| 2024/10/23 | 355 | 359 | 354 | 359 | 2,900 |
| 2024/10/22 | 355 | 357 | 354 | 355 | 1,200 |
| 2024/10/21 | 355 | 359 | 354 | 357 | 2,500 |
| 2024/10/18 | 354 | 359 | 350 | 355 | 15,700 |
| 2024/10/17 | 357 | 360 | 339 | 354 | 67,400 |
| 2024/10/16 | 360 | 360 | 356 | 359 | 6,400 |
| 2024/10/15 | 357 | 361 | 357 | 360 | 5,100 |