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 |
---|---|---|---|---|---|
2023/12/29 | 370 | 373 | 367 | 372 | 3,100 |
2023/12/28 | 366 | 370 | 365 | 370 | 4,100 |
2023/12/27 | 369 | 369 | 360 | 366 | 6,400 |
2023/12/26 | 370 | 373 | 369 | 369 | 2,100 |
2023/12/25 | 375 | 378 | 366 | 375 | 7,200 |
2023/12/22 | 378 | 380 | 375 | 379 | 3,300 |
2023/12/21 | 376 | 379 | 374 | 378 | 3,000 |
2023/12/20 | 376 | 379 | 374 | 379 | 1,700 |
2023/12/19 | 379 | 379 | 376 | 379 | 400 |
2023/12/18 | 378 | 378 | 377 | 378 | 1,700 |
2023/12/15 | 377 | 379 | 375 | 378 | 5,900 |
2023/12/14 | 379 | 379 | 377 | 378 | 1,000 |
2023/12/13 | 377 | 379 | 371 | 379 | 4,900 |
2023/12/12 | 374 | 377 | 368 | 377 | 8,700 |
2023/12/11 | 371 | 378 | 371 | 375 | 8,500 |
2023/12/08 | 373 | 375 | 371 | 375 | 900 |
2023/12/07 | 375 | 379 | 368 | 373 | 22,400 |
2023/12/06 | 373 | 380 | 373 | 377 | 2,500 |
2023/12/05 | 376 | 378 | 374 | 374 | 13,600 |
2023/12/04 | 382 | 382 | 372 | 376 | 7,600 |
2023/12/01 | 385 | 385 | 377 | 380 | 3,900 |
2023/11/30 | 384 | 385 | 381 | 385 | 9,800 |
2023/11/29 | 381 | 385 | 377 | 385 | 11,300 |
2023/11/28 | 381 | 384 | 380 | 383 | 2,100 |
2023/11/27 | 380 | 382 | 380 | 381 | 2,300 |
2023/11/22 | 380 | 387 | 380 | 387 | 6,100 |
2023/11/21 | 386 | 388 | 384 | 387 | 1,600 |
2023/11/17 | 385 | 388 | 385 | 388 | 1,900 |
2023/11/16 | 390 | 390 | 386 | 389 | 1,400 |
2023/11/15 | 392 | 392 | 387 | 391 | 15,500 |
2023/11/13 | 389 | 392 | 385 | 390 | 1,600 |
2023/11/10 | 390 | 392 | 386 | 392 | 1,100 |
2023/11/09 | 386 | 390 | 384 | 390 | 3,700 |
2023/11/08 | 391 | 392 | 386 | 390 | 4,100 |
2023/11/07 | 390 | 392 | 387 | 391 | 2,700 |
2023/11/06 | 388 | 390 | 384 | 390 | 8,400 |
2023/11/02 | 386 | 389 | 383 | 389 | 3,500 |
2023/11/01 | 379 | 385 | 379 | 385 | 1,600 |
2023/10/31 | 382 | 386 | 378 | 382 | 5,900 |
2023/10/30 | 381 | 381 | 377 | 381 | 1,200 |
2023/10/27 | 382 | 383 | 376 | 380 | 3,000 |
2023/10/26 | 383 | 383 | 379 | 382 | 400 |
2023/10/24 | 383 | 383 | 377 | 383 | 400 |
2023/10/23 | 380 | 384 | 372 | 383 | 5,800 |
2023/10/20 | 381 | 387 | 380 | 387 | 1,200 |
2023/10/18 | 380 | 386 | 380 | 386 | 1,600 |
2023/10/17 | 383 | 386 | 382 | 384 | 2,300 |
2023/10/16 | 387 | 392 | 385 | 391 | 6,000 |
2023/10/13 | 395 | 395 | 389 | 392 | 3,600 |
2023/10/12 | 390 | 392 | 387 | 392 | 600 |
2023/10/11 | 388 | 389 | 388 | 389 | 200 |
2023/10/10 | 388 | 389 | 387 | 389 | 500 |
2023/10/06 | 393 | 393 | 389 | 389 | 400 |
2023/10/05 | 381 | 393 | 381 | 393 | 3,400 |
2023/10/04 | 385 | 390 | 382 | 389 | 3,300 |
2023/10/02 | 394 | 394 | 387 | 393 | 500 |
2023/09/29 | 394 | 394 | 386 | 394 | 1,100 |
2023/09/28 | 392 | 392 | 385 | 390 | 1,300 |
2023/09/27 | 389 | 392 | 386 | 392 | 1,600 |
2023/09/26 | 387 | 388 | 387 | 388 | 29,300 |
2023/09/25 | 392 | 392 | 388 | 388 | 3,300 |
2023/09/22 | 387 | 393 | 386 | 393 | 1,600 |
2023/09/21 | 391 | 395 | 385 | 395 | 5,000 |
2023/09/20 | 390 | 394 | 388 | 394 | 3,200 |
2023/09/19 | 389 | 392 | 385 | 391 | 2,700 |
2023/09/15 | 386 | 394 | 385 | 392 | 5,200 |
2023/09/14 | 390 | 394 | 389 | 394 | 700 |
2023/09/13 | 392 | 392 | 389 | 389 | 300 |
2023/09/12 | 394 | 394 | 387 | 393 | 600 |
2023/09/11 | 390 | 394 | 390 | 394 | 1,100 |
2023/09/08 | 390 | 390 | 386 | 390 | 1,300 |
2023/09/07 | 388 | 390 | 385 | 390 | 1,700 |
2023/09/06 | 380 | 388 | 380 | 388 | 1,400 |
2023/09/04 | 387 | 388 | 381 | 388 | 1,200 |
2023/09/01 | 378 | 389 | 373 | 389 | 13,600 |
2023/08/31 | 381 | 382 | 376 | 381 | 700 |
2023/08/30 | 378 | 381 | 373 | 381 | 3,800 |
2023/08/28 | 382 | 382 | 373 | 379 | 8,500 |
2023/08/25 | 385 | 386 | 379 | 386 | 900 |
2023/08/24 | 381 | 381 | 379 | 379 | 900 |
2023/08/23 | 381 | 384 | 381 | 384 | 700 |
2023/08/22 | 379 | 381 | 379 | 381 | 700 |
2023/08/21 | 392 | 392 | 384 | 387 | 3,600 |
2023/08/18 | 392 | 392 | 392 | 392 | 4,700 |
2023/08/17 | 390 | 396 | 386 | 392 | 1,300 |
2023/08/16 | 391 | 391 | 388 | 389 | 400 |
2023/08/15 | 387 | 391 | 387 | 391 | 2,200 |
2023/08/14 | 392 | 393 | 392 | 392 | 1,000 |
2023/08/10 | 399 | 399 | 391 | 391 | 1,500 |
2023/08/09 | 393 | 396 | 391 | 391 | 2,200 |
2023/08/08 | 391 | 392 | 387 | 390 | 1,100 |
2023/08/04 | 387 | 392 | 383 | 391 | 3,200 |
2023/08/02 | 384 | 387 | 384 | 387 | 300 |
2023/08/01 | 385 | 389 | 379 | 386 | 3,700 |
2023/07/31 | 391 | 393 | 391 | 393 | 1,300 |
2023/07/28 | 387 | 391 | 387 | 390 | 600 |
2023/07/27 | 388 | 390 | 387 | 390 | 400 |
2023/07/25 | 391 | 391 | 387 | 390 | 1,600 |
2023/07/24 | 390 | 390 | 389 | 389 | 200 |
2023/07/21 | 388 | 393 | 386 | 393 | 1,300 |
2023/07/20 | 392 | 393 | 388 | 389 | 1,300 |
2023/07/19 | 388 | 391 | 386 | 391 | 1,600 |
2023/07/18 | 390 | 390 | 383 | 388 | 2,000 |
2023/07/14 | 388 | 388 | 381 | 387 | 1,500 |
2023/07/13 | 385 | 386 | 385 | 386 | 600 |
2023/07/12 | 383 | 386 | 382 | 386 | 400 |
2023/07/11 | 384 | 384 | 383 | 384 | 500 |
2023/07/10 | 381 | 383 | 381 | 383 | 1,100 |
2023/07/07 | 381 | 385 | 381 | 384 | 1,400 |
2023/07/06 | 387 | 387 | 381 | 384 | 800 |
2023/07/05 | 386 | 387 | 383 | 384 | 1,700 |
2023/07/04 | 385 | 385 | 382 | 382 | 900 |
2023/07/03 | 390 | 390 | 381 | 385 | 800 |
2023/06/30 | 380 | 386 | 379 | 386 | 3,600 |
2023/06/28 | 384 | 387 | 380 | 387 | 12,500 |
2023/06/27 | 381 | 384 | 381 | 384 | 2,000 |
2023/06/26 | 385 | 385 | 384 | 384 | 400 |
2023/06/23 | 386 | 389 | 382 | 389 | 4,500 |
2023/06/22 | 384 | 388 | 384 | 388 | 2,400 |
2023/06/21 | 383 | 383 | 383 | 383 | 200 |
2023/06/20 | 385 | 385 | 383 | 383 | 1,000 |
2023/06/19 | 388 | 388 | 388 | 388 | 200 |
2023/06/16 | 381 | 385 | 381 | 385 | 400 |
2023/06/15 | 387 | 387 | 380 | 381 | 1,900 |
2023/06/14 | 383 | 388 | 381 | 387 | 3,100 |
2023/06/13 | 385 | 388 | 385 | 387 | 700 |
2023/06/12 | 383 | 385 | 377 | 385 | 2,100 |
2023/06/09 | 384 | 384 | 383 | 384 | 4,200 |
2023/06/08 | 383 | 386 | 382 | 384 | 500 |
2023/06/07 | 373 | 386 | 372 | 386 | 3,000 |
2023/06/06 | 379 | 381 | 379 | 381 | 300 |
2023/06/05 | 381 | 384 | 381 | 384 | 600 |
2023/06/02 | 393 | 393 | 383 | 386 | 500 |
2023/06/01 | 386 | 390 | 378 | 387 | 4,200 |
2023/05/31 | 386 | 387 | 386 | 386 | 3,300 |
2023/05/30 | 388 | 392 | 386 | 392 | 7,000 |
2023/05/29 | 388 | 389 | 388 | 389 | 300 |
2023/05/26 | 390 | 390 | 387 | 387 | 1,100 |
2023/05/25 | 388 | 395 | 385 | 395 | 2,000 |
2023/05/24 | 387 | 398 | 387 | 390 | 2,600 |
2023/05/23 | 380 | 402 | 378 | 399 | 14,900 |
2023/05/22 | 384 | 384 | 374 | 380 | 2,800 |
2023/05/19 | 379 | 382 | 379 | 380 | 600 |
2023/05/18 | 383 | 384 | 377 | 384 | 17,800 |
2023/05/17 | 386 | 386 | 383 | 383 | 1,700 |
2023/05/16 | 382 | 388 | 382 | 385 | 10,400 |
2023/05/15 | 383 | 392 | 382 | 390 | 1,000 |
2023/05/12 | 381 | 392 | 381 | 390 | 15,900 |
2023/05/11 | 387 | 387 | 382 | 383 | 8,600 |
2023/05/10 | 387 | 387 | 382 | 382 | 3,600 |
2023/05/09 | 380 | 386 | 378 | 385 | 6,700 |
2023/05/08 | 376 | 387 | 376 | 379 | 1,700 |
2023/05/02 | 374 | 379 | 372 | 379 | 400 |
2023/05/01 | 381 | 381 | 375 | 378 | 2,400 |
2023/04/28 | 379 | 396 | 368 | 381 | 26,000 |
2023/04/27 | 372 | 375 | 372 | 375 | 500 |
2023/04/26 | 374 | 375 | 374 | 375 | 600 |
2023/04/25 | 374 | 375 | 374 | 375 | 3,800 |
2023/04/24 | 380 | 380 | 375 | 376 | 2,800 |
2023/04/21 | 378 | 378 | 376 | 376 | 1,600 |
2023/04/20 | 378 | 378 | 375 | 378 | 1,300 |
2023/04/19 | 381 | 381 | 378 | 378 | 700 |
2023/04/18 | 378 | 378 | 378 | 378 | 400 |
2023/04/17 | 381 | 382 | 378 | 379 | 12,600 |
2023/04/14 | 379 | 383 | 379 | 381 | 4,000 |
2023/04/13 | 381 | 381 | 378 | 380 | 4,800 |
2023/04/12 | 380 | 380 | 379 | 379 | 400 |
2023/04/11 | 377 | 383 | 377 | 379 | 2,300 |
2023/04/10 | 379 | 379 | 375 | 376 | 6,300 |
2023/04/07 | 381 | 383 | 372 | 379 | 11,500 |
2023/04/06 | 380 | 382 | 376 | 382 | 2,000 |
2023/04/05 | 373 | 386 | 373 | 382 | 12,900 |
2023/04/04 | 375 | 376 | 375 | 376 | 1,000 |
2023/04/03 | 370 | 375 | 365 | 375 | 4,700 |
2023/03/31 | 365 | 373 | 365 | 373 | 800 |
2023/03/30 | 365 | 369 | 365 | 369 | 400 |
2023/03/29 | 367 | 372 | 366 | 368 | 1,100 |
2023/03/28 | 365 | 370 | 365 | 369 | 1,500 |
2023/03/27 | 365 | 371 | 365 | 369 | 1,600 |
2023/03/24 | 363 | 370 | 363 | 370 | 2,700 |
2023/03/23 | 365 | 370 | 365 | 370 | 200 |
2023/03/22 | 366 | 374 | 361 | 363 | 4,900 |
2023/03/20 | 372 | 372 | 366 | 366 | 39,700 |
2023/03/17 | 366 | 372 | 360 | 366 | 1,400 |
2023/03/16 | 362 | 366 | 362 | 366 | 300 |
2023/03/15 | 363 | 370 | 363 | 370 | 1,600 |
2023/03/14 | 362 | 367 | 362 | 367 | 3,400 |
2023/03/13 | 370 | 370 | 360 | 364 | 2,600 |
2023/03/10 | 371 | 371 | 370 | 370 | 700 |
2023/03/09 | 376 | 376 | 370 | 374 | 700 |
2023/03/08 | 373 | 380 | 370 | 375 | 20,300 |
2023/03/07 | 368 | 370 | 367 | 368 | 3,700 |
2023/03/06 | 369 | 373 | 367 | 369 | 4,700 |
2023/03/03 | 357 | 375 | 357 | 375 | 20,000 |
2023/03/02 | 355 | 363 | 355 | 363 | 6,200 |
2023/03/01 | 351 | 355 | 351 | 353 | 1,500 |
2023/02/28 | 351 | 353 | 351 | 351 | 1,100 |
2023/02/27 | 352 | 355 | 346 | 350 | 5,700 |
2023/02/24 | 352 | 357 | 350 | 350 | 900 |
2023/02/22 | 356 | 356 | 351 | 355 | 1,000 |
2023/02/21 | 351 | 356 | 351 | 356 | 1,100 |
2023/02/20 | 351 | 358 | 351 | 353 | 1,000 |
2023/02/17 | 350 | 356 | 350 | 356 | 500 |
2023/02/16 | 350 | 358 | 350 | 353 | 600 |
2023/02/15 | 351 | 359 | 350 | 350 | 1,200 |
2023/02/14 | 345 | 358 | 345 | 355 | 2,300 |
2023/02/13 | 349 | 354 | 345 | 345 | 5,900 |
2023/02/10 | 348 | 352 | 348 | 351 | 12,200 |
2023/02/09 | 358 | 363 | 348 | 351 | 34,000 |
2023/02/08 | 359 | 359 | 352 | 352 | 5,500 |
2023/02/07 | 353 | 363 | 353 | 355 | 13,000 |
2023/02/06 | 352 | 355 | 352 | 355 | 6,400 |
2023/02/03 | 354 | 354 | 350 | 351 | 800 |
2023/02/02 | 340 | 354 | 340 | 354 | 12,300 |
2023/02/01 | 339 | 345 | 339 | 345 | 4,900 |
2023/01/31 | 336 | 345 | 336 | 338 | 3,200 |
2023/01/30 | 340 | 344 | 336 | 336 | 12,000 |
2023/01/27 | 343 | 346 | 340 | 341 | 4,900 |
2023/01/26 | 339 | 346 | 339 | 343 | 4,200 |
2023/01/25 | 333 | 343 | 333 | 340 | 4,300 |
2023/01/24 | 336 | 337 | 334 | 335 | 2,300 |
2023/01/23 | 331 | 335 | 331 | 334 | 3,900 |
2023/01/20 | 329 | 337 | 327 | 329 | 21,700 |
2023/01/19 | 327 | 329 | 326 | 329 | 8,700 |
2023/01/18 | 322 | 324 | 318 | 322 | 8,900 |
2023/01/17 | 319 | 324 | 316 | 322 | 7,400 |
2023/01/16 | 319 | 319 | 316 | 316 | 5,400 |
2023/01/13 | 317 | 319 | 316 | 317 | 4,300 |
2023/01/12 | 317 | 318 | 315 | 315 | 4,300 |
2023/01/11 | 320 | 322 | 310 | 317 | 68,500 |
2023/01/10 | 329 | 332 | 320 | 321 | 11,500 |
2023/01/06 | 327 | 328 | 315 | 324 | 29,400 |
2023/01/05 | 343 | 343 | 328 | 328 | 22,900 |
2023/01/04 | 353 | 353 | 343 | 343 | 4,700 |