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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 359 | 359 | 358 | 358 | 800 |
| 2024/10/10 | 361 | 361 | 359 | 359 | 1,600 |
| 2024/10/09 | 362 | 362 | 359 | 361 | 2,100 |
| 2024/10/08 | 363 | 363 | 359 | 360 | 1,900 |
| 2024/10/07 | 363 | 363 | 360 | 360 | 3,500 |
| 2024/10/04 | 362 | 363 | 360 | 361 | 2,100 |
| 2024/10/03 | 360 | 365 | 359 | 359 | 4,300 |
| 2024/10/02 | 359 | 360 | 356 | 357 | 1,800 |
| 2024/10/01 | 358 | 361 | 358 | 360 | 3,300 |
| 2024/09/30 | 358 | 360 | 358 | 358 | 3,600 |
| 2024/09/27 | 360 | 360 | 358 | 358 | 1,200 |
| 2024/09/26 | 357 | 360 | 357 | 359 | 2,800 |
| 2024/09/25 | 362 | 362 | 358 | 360 | 126,900 |
| 2024/09/24 | 360 | 362 | 359 | 362 | 2,300 |
| 2024/09/20 | 362 | 362 | 357 | 360 | 6,000 |
| 2024/09/19 | 357 | 360 | 356 | 359 | 12,700 |
| 2024/09/18 | 359 | 359 | 357 | 357 | 1,200 |
| 2024/09/17 | 359 | 363 | 355 | 358 | 7,200 |
| 2024/09/13 | 363 | 365 | 359 | 363 | 13,100 |
| 2024/09/12 | 363 | 363 | 358 | 360 | 2,800 |
| 2024/09/11 | 352 | 370 | 350 | 360 | 12,400 |
| 2024/09/10 | 350 | 354 | 350 | 353 | 4,400 |
| 2024/09/09 | 352 | 352 | 342 | 349 | 9,400 |
| 2024/09/06 | 364 | 367 | 355 | 355 | 25,300 |
| 2024/09/05 | 365 | 365 | 362 | 363 | 6,200 |
| 2024/09/04 | 364 | 369 | 361 | 365 | 20,000 |
| 2024/09/03 | 363 | 370 | 360 | 366 | 21,600 |
| 2024/09/02 | 365 | 373 | 356 | 363 | 82,400 |
| 2024/08/30 | 373 | 380 | 365 | 369 | 191,900 |
| 2024/08/29 | 392 | 392 | 363 | 385 | 433,900 |
| 2024/08/28 | 374 | 390 | 373 | 390 | 62,700 |
| 2024/08/27 | 375 | 376 | 368 | 368 | 13,200 |
| 2024/08/26 | 372 | 373 | 365 | 370 | 11,700 |
| 2024/08/23 | 365 | 368 | 359 | 368 | 9,300 |
| 2024/08/22 | 360 | 360 | 355 | 355 | 6,300 |
| 2024/08/21 | 354 | 360 | 354 | 355 | 5,300 |
| 2024/08/20 | 352 | 356 | 352 | 354 | 8,300 |
| 2024/08/19 | 355 | 355 | 352 | 352 | 3,600 |
| 2024/08/16 | 356 | 361 | 353 | 357 | 25,700 |
| 2024/08/15 | 361 | 361 | 350 | 355 | 31,000 |
| 2024/08/14 | 355 | 361 | 348 | 361 | 19,500 |
| 2024/08/13 | 357 | 357 | 345 | 355 | 20,000 |
| 2024/08/09 | 362 | 362 | 346 | 354 | 16,300 |
| 2024/08/08 | 345 | 360 | 341 | 354 | 16,200 |
| 2024/08/07 | 342 | 350 | 330 | 346 | 10,600 |
| 2024/08/06 | 340 | 346 | 329 | 335 | 34,900 |
| 2024/08/05 | 356 | 365 | 337 | 339 | 38,400 |
| 2024/08/02 | 380 | 381 | 355 | 366 | 64,500 |
| 2024/08/01 | 388 | 394 | 376 | 390 | 45,000 |
| 2024/07/31 | 370 | 376 | 370 | 376 | 9,400 |
| 2024/07/30 | 372 | 373 | 371 | 371 | 2,300 |
| 2024/07/29 | 372 | 372 | 371 | 371 | 700 |
| 2024/07/26 | 369 | 371 | 368 | 371 | 2,900 |
| 2024/07/25 | 366 | 370 | 364 | 369 | 13,300 |
| 2024/07/24 | 370 | 373 | 363 | 371 | 26,800 |
| 2024/07/23 | 371 | 373 | 370 | 372 | 5,300 |
| 2024/07/22 | 376 | 376 | 371 | 371 | 3,800 |
| 2024/07/19 | 379 | 379 | 372 | 376 | 12,000 |
| 2024/07/18 | 372 | 374 | 368 | 371 | 21,400 |
| 2024/07/17 | 372 | 373 | 371 | 372 | 7,800 |
| 2024/07/16 | 373 | 373 | 372 | 372 | 4,000 |
| 2024/07/12 | 372 | 375 | 372 | 375 | 15,200 |
| 2024/07/11 | 373 | 373 | 369 | 372 | 17,400 |
| 2024/07/10 | 372 | 373 | 371 | 373 | 1,800 |
| 2024/07/09 | 373 | 373 | 372 | 373 | 1,900 |
| 2024/07/08 | 373 | 373 | 371 | 371 | 4,400 |
| 2024/07/05 | 372 | 372 | 370 | 371 | 7,800 |
| 2024/07/04 | 372 | 373 | 372 | 372 | 4,600 |
| 2024/07/03 | 373 | 374 | 371 | 371 | 18,100 |
| 2024/07/02 | 375 | 375 | 372 | 372 | 5,500 |
| 2024/07/01 | 373 | 374 | 373 | 374 | 6,900 |
| 2024/06/28 | 375 | 375 | 372 | 373 | 12,600 |
| 2024/06/27 | 370 | 372 | 370 | 372 | 4,200 |
| 2024/06/26 | 373 | 374 | 371 | 371 | 6,200 |
| 2024/06/25 | 371 | 371 | 371 | 371 | 1,800 |
| 2024/06/24 | 371 | 374 | 370 | 370 | 8,100 |
| 2024/06/21 | 369 | 372 | 369 | 371 | 1,800 |
| 2024/06/20 | 370 | 372 | 368 | 370 | 19,100 |
| 2024/06/19 | 372 | 373 | 370 | 372 | 6,300 |
| 2024/06/18 | 371 | 374 | 369 | 372 | 33,200 |
| 2024/06/17 | 371 | 371 | 370 | 371 | 1,600 |
| 2024/06/14 | 370 | 372 | 370 | 372 | 2,300 |
| 2024/06/13 | 371 | 373 | 369 | 369 | 6,800 |
| 2024/06/12 | 371 | 373 | 371 | 372 | 1,500 |
| 2024/06/11 | 375 | 375 | 371 | 373 | 12,500 |
| 2024/06/10 | 369 | 375 | 368 | 370 | 8,800 |
| 2024/06/07 | 368 | 369 | 368 | 369 | 700 |
| 2024/06/06 | 372 | 372 | 365 | 370 | 33,600 |
| 2024/06/05 | 374 | 374 | 370 | 372 | 10,800 |
| 2024/06/04 | 373 | 376 | 371 | 374 | 20,700 |
| 2024/06/03 | 370 | 374 | 369 | 372 | 6,700 |
| 2024/05/31 | 366 | 370 | 366 | 369 | 5,300 |
| 2024/05/30 | 366 | 368 | 365 | 368 | 17,400 |
| 2024/05/29 | 368 | 368 | 366 | 367 | 5,100 |
| 2024/05/28 | 365 | 368 | 364 | 366 | 5,600 |
| 2024/05/27 | 367 | 368 | 365 | 367 | 7,200 |
| 2024/05/24 | 365 | 368 | 365 | 367 | 6,300 |
| 2024/05/23 | 365 | 369 | 365 | 368 | 15,000 |
| 2024/05/22 | 370 | 370 | 365 | 367 | 17,000 |
| 2024/05/21 | 371 | 371 | 368 | 368 | 5,300 |
| 2024/05/20 | 370 | 371 | 369 | 371 | 1,900 |
| 2024/05/17 | 368 | 369 | 366 | 368 | 32,300 |
| 2024/05/16 | 370 | 374 | 367 | 370 | 16,800 |
| 2024/05/15 | 372 | 373 | 369 | 373 | 11,300 |
| 2024/05/14 | 373 | 376 | 373 | 373 | 4,000 |
| 2024/05/13 | 372 | 374 | 370 | 372 | 3,400 |
| 2024/05/10 | 368 | 372 | 368 | 372 | 5,800 |
| 2024/05/09 | 370 | 371 | 368 | 368 | 25,300 |
| 2024/05/08 | 370 | 371 | 368 | 371 | 6,500 |
| 2024/05/07 | 373 | 373 | 370 | 370 | 9,300 |
| 2024/05/02 | 373 | 373 | 369 | 372 | 16,000 |
| 2024/05/01 | 369 | 373 | 368 | 372 | 16,900 |
| 2024/04/30 | 373 | 376 | 369 | 371 | 23,900 |
| 2024/04/26 | 382 | 426 | 370 | 372 | 273,600 |
| 2024/04/25 | 377 | 381 | 376 | 381 | 3,300 |
| 2024/04/24 | 373 | 379 | 369 | 379 | 12,500 |
| 2024/04/23 | 370 | 374 | 370 | 373 | 2,800 |
| 2024/04/22 | 372 | 372 | 366 | 367 | 7,200 |
| 2024/04/19 | 372 | 372 | 366 | 368 | 9,800 |
| 2024/04/18 | 376 | 376 | 372 | 376 | 3,300 |
| 2024/04/17 | 368 | 374 | 368 | 373 | 3,900 |
| 2024/04/16 | 374 | 374 | 365 | 366 | 20,000 |
| 2024/04/15 | 382 | 382 | 366 | 373 | 87,100 |
| 2024/04/12 | 384 | 385 | 379 | 381 | 19,100 |
| 2024/04/11 | 387 | 389 | 381 | 384 | 41,000 |
| 2024/04/10 | 389 | 389 | 387 | 387 | 5,100 |
| 2024/04/09 | 388 | 390 | 385 | 389 | 38,600 |
| 2024/04/08 | 392 | 393 | 389 | 391 | 8,900 |
| 2024/04/05 | 392 | 394 | 389 | 392 | 3,900 |
| 2024/04/04 | 392 | 394 | 392 | 393 | 700 |
| 2024/04/03 | 395 | 396 | 390 | 390 | 8,000 |
| 2024/04/02 | 397 | 397 | 395 | 395 | 500 |
| 2024/04/01 | 396 | 397 | 392 | 397 | 7,700 |
| 2024/03/29 | 397 | 398 | 394 | 396 | 1,600 |
| 2024/03/28 | 393 | 400 | 391 | 397 | 13,400 |
| 2024/03/27 | 395 | 395 | 393 | 395 | 7,100 |
| 2024/03/26 | 395 | 395 | 391 | 395 | 48,900 |
| 2024/03/25 | 393 | 395 | 393 | 395 | 2,400 |
| 2024/03/22 | 395 | 398 | 393 | 395 | 14,000 |
| 2024/03/21 | 396 | 396 | 388 | 395 | 18,300 |
| 2024/03/19 | 396 | 396 | 391 | 395 | 4,500 |
| 2024/03/18 | 397 | 398 | 393 | 394 | 10,700 |
| 2024/03/15 | 395 | 395 | 393 | 395 | 500 |
| 2024/03/14 | 395 | 395 | 394 | 394 | 800 |
| 2024/03/13 | 392 | 395 | 391 | 393 | 1,100 |
| 2024/03/12 | 390 | 391 | 389 | 390 | 4,800 |
| 2024/03/11 | 387 | 390 | 387 | 390 | 3,300 |
| 2024/03/08 | 394 | 395 | 389 | 390 | 4,800 |
| 2024/03/07 | 396 | 396 | 395 | 395 | 2,800 |
| 2024/03/06 | 396 | 397 | 392 | 396 | 5,200 |
| 2024/03/05 | 396 | 397 | 394 | 395 | 4,600 |
| 2024/03/04 | 396 | 397 | 394 | 396 | 2,500 |
| 2024/03/01 | 395 | 397 | 392 | 396 | 9,100 |
| 2024/02/29 | 397 | 398 | 396 | 396 | 1,700 |
| 2024/02/28 | 396 | 397 | 396 | 396 | 900 |
| 2024/02/27 | 393 | 396 | 393 | 396 | 4,500 |
| 2024/02/26 | 398 | 399 | 394 | 397 | 11,200 |
| 2024/02/22 | 395 | 398 | 395 | 397 | 6,400 |
| 2024/02/21 | 390 | 396 | 390 | 395 | 6,800 |
| 2024/02/20 | 394 | 394 | 393 | 394 | 2,800 |
| 2024/02/19 | 395 | 395 | 388 | 392 | 600 |
| 2024/02/16 | 393 | 395 | 390 | 395 | 3,100 |
| 2024/02/15 | 394 | 395 | 385 | 392 | 23,400 |
| 2024/02/14 | 395 | 395 | 388 | 394 | 7,000 |
| 2024/02/13 | 393 | 398 | 392 | 398 | 11,300 |
| 2024/02/09 | 389 | 393 | 386 | 393 | 3,400 |
| 2024/02/08 | 389 | 391 | 387 | 391 | 5,500 |
| 2024/02/07 | 385 | 388 | 385 | 388 | 4,700 |
| 2024/02/06 | 393 | 393 | 385 | 385 | 37,300 |
| 2024/02/05 | 390 | 392 | 389 | 389 | 6,700 |
| 2024/02/02 | 384 | 391 | 384 | 389 | 14,500 |
| 2024/02/01 | 399 | 399 | 386 | 390 | 14,500 |
| 2024/01/31 | 394 | 399 | 394 | 396 | 27,100 |
| 2024/01/30 | 392 | 395 | 390 | 394 | 13,300 |
| 2024/01/29 | 391 | 393 | 389 | 390 | 9,000 |
| 2024/01/26 | 392 | 394 | 387 | 394 | 8,700 |
| 2024/01/25 | 390 | 396 | 390 | 393 | 9,600 |
| 2024/01/24 | 391 | 392 | 387 | 391 | 6,000 |
| 2024/01/23 | 394 | 394 | 387 | 391 | 5,700 |
| 2024/01/22 | 393 | 394 | 393 | 393 | 7,800 |
| 2024/01/19 | 392 | 394 | 387 | 394 | 6,500 |
| 2024/01/18 | 393 | 394 | 390 | 394 | 9,000 |
| 2024/01/17 | 390 | 395 | 386 | 393 | 7,100 |
| 2024/01/16 | 388 | 392 | 387 | 392 | 4,900 |
| 2024/01/15 | 391 | 391 | 386 | 388 | 5,100 |
| 2024/01/12 | 394 | 394 | 386 | 391 | 6,400 |
| 2024/01/11 | 393 | 393 | 386 | 393 | 6,100 |
| 2024/01/10 | 385 | 391 | 382 | 390 | 9,100 |
| 2024/01/09 | 381 | 388 | 380 | 385 | 10,600 |
| 2024/01/05 | 398 | 398 | 375 | 382 | 31,700 |
| 2024/01/04 | 400 | 420 | 385 | 398 | 109,400 |