日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ツガミ(6101)の株価時系列情報

ツガミ(6101)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
2026/02/10 3,515 3,615 3,495 3,605 163,100
2026/02/09 3,450 3,525 3,385 3,500 268,800
2026/02/06 3,320 3,475 3,300 3,415 196,800
2026/02/05 3,360 3,445 3,335 3,390 187,100
2026/02/04 3,285 3,405 3,270 3,355 215,800
2026/02/03 3,170 3,325 3,155 3,265 276,600
2026/02/02 3,200 3,225 3,095 3,115 284,900
2026/01/30 3,070 3,260 3,020 3,210 541,400
2026/01/29 3,055 3,070 3,015 3,040 156,800
2026/01/28 3,060 3,065 3,015 3,025 115,100
2026/01/27 3,035 3,105 3,020 3,095 119,400
2026/01/26 3,085 3,095 3,030 3,050 155,600
2026/01/23 3,135 3,170 3,125 3,155 82,400
2026/01/22 3,120 3,165 3,085 3,130 181,300
2026/01/21 2,990 3,080 2,986 3,060 149,800
2026/01/20 3,100 3,115 3,040 3,060 126,300
2026/01/19 3,170 3,180 3,050 3,130 215,600
2026/01/16 3,175 3,260 3,175 3,225 144,200
2026/01/15 3,140 3,265 3,140 3,185 225,400
2026/01/14 3,050 3,135 3,045 3,135 171,800
2026/01/13 3,000 3,050 2,993 3,050 142,500
2026/01/09 2,935 2,970 2,900 2,933 149,200
2026/01/08 2,866 2,975 2,860 2,925 196,300
2026/01/07 2,856 2,903 2,852 2,886 175,800
2026/01/06 2,908 2,915 2,848 2,875 175,100
2026/01/05 2,920 2,940 2,880 2,885 120,900
2025/12/30 2,902 2,914 2,873 2,873 142,000
2025/12/29 2,930 2,965 2,904 2,928 188,000
2025/12/26 2,894 2,900 2,869 2,895 118,200
2025/12/25 2,891 2,909 2,851 2,872 81,100
2025/12/24 2,918 2,939 2,886 2,890 110,800
2025/12/23 2,909 2,936 2,883 2,915 111,700
2025/12/22 2,938 2,940 2,873 2,888 193,000
2025/12/19 2,878 2,913 2,873 2,888 164,000
2025/12/18 2,868 2,909 2,854 2,859 167,600
2025/12/17 2,876 2,958 2,839 2,918 209,300
2025/12/16 3,085 3,100 2,867 2,876 300,900
2025/12/15 3,060 3,140 3,045 3,090 140,300
2025/12/12 3,070 3,135 3,045 3,120 217,100
2025/12/11 3,125 3,135 2,989 3,005 189,500
2025/12/10 3,100 3,195 3,035 3,110 383,000
2025/12/09 2,950 3,125 2,946 3,060 436,400
2025/12/08 2,936 3,015 2,921 2,937 242,800
2025/12/05 2,890 2,970 2,882 2,935 425,800
2025/12/04 2,726 2,912 2,723 2,862 442,100
2025/12/03 2,715 2,739 2,702 2,708 171,300
2025/12/02 2,720 2,720 2,677 2,704 182,700
2025/12/01 2,786 2,794 2,716 2,722 199,000
2025/11/28 2,770 2,830 2,761 2,818 235,000
2025/11/27 2,690 2,779 2,680 2,775 207,400
2025/11/26 2,642 2,678 2,612 2,665 184,600
2025/11/25 2,699 2,701 2,583 2,592 298,600
2025/11/21 2,624 2,676 2,620 2,659 452,300
2025/11/20 2,706 2,706 2,646 2,674 330,900
2025/11/19 2,720 2,729 2,648 2,657 264,600
2025/11/18 2,725 2,741 2,680 2,700 320,000
2025/11/17 2,757 2,776 2,681 2,732 441,000
2025/11/14 2,686 2,816 2,653 2,807 489,500
2025/11/13 2,701 2,850 2,586 2,689 910,700
2025/11/12 2,609 2,670 2,602 2,660 357,600
2025/11/11 2,640 2,646 2,585 2,609 302,900
2025/11/10 2,635 2,662 2,623 2,646 171,100
2025/11/07 2,633 2,660 2,601 2,635 174,000
2025/11/06 2,678 2,715 2,644 2,674 211,400
2025/11/05 2,701 2,705 2,575 2,678 251,700
2025/11/04 2,755 2,792 2,723 2,730 175,200
2025/10/31 2,734 2,748 2,678 2,738 218,900
2025/10/30 2,687 2,740 2,673 2,729 216,400
2025/10/29 2,794 2,800 2,651 2,661 268,200
2025/10/28 2,850 2,859 2,766 2,772 270,700
2025/10/27 2,820 2,898 2,805 2,885 254,500
2025/10/24 2,740 2,794 2,720 2,773 157,700
2025/10/23 2,712 2,752 2,693 2,736 290,700
2025/10/22 2,689 2,773 2,681 2,753 324,300
2025/10/21 2,670 2,705 2,646 2,679 252,700
2025/10/20 2,650 2,708 2,606 2,698 375,000
2025/10/17 2,423 2,659 2,395 2,610 878,300
2025/10/16 2,450 2,462 2,427 2,434 119,000
2025/10/15 2,400 2,458 2,389 2,422 165,700
2025/10/14 2,397 2,447 2,353 2,384 244,100
2025/10/10 2,520 2,551 2,444 2,447 265,700
2025/10/09 2,509 2,558 2,500 2,553 284,500
2025/10/08 2,469 2,497 2,460 2,485 157,600
2025/10/07 2,440 2,480 2,433 2,469 184,300
2025/10/06 2,441 2,444 2,398 2,427 227,300
2025/10/03 2,330 2,373 2,330 2,368 125,100
2025/10/02 2,325 2,357 2,301 2,335 149,300
2025/10/01 2,366 2,385 2,300 2,343 223,300
2025/09/30 2,389 2,406 2,378 2,384 188,000
2025/09/29 2,378 2,398 2,356 2,367 211,600
2025/09/26 2,386 2,413 2,374 2,410 194,300
2025/09/25 2,340 2,399 2,328 2,399 294,900
2025/09/24 2,375 2,394 2,327 2,340 229,700
2025/09/22 2,398 2,413 2,382 2,388 156,400
2025/09/19 2,400 2,408 2,345 2,375 413,400
2025/09/18 2,328 2,376 2,313 2,370 216,000
2025/09/17 2,332 2,332 2,292 2,307 149,000
2025/09/16 2,325 2,360 2,316 2,351 155,200
2025/09/12 2,329 2,369 2,312 2,332 218,500
2025/09/11 2,277 2,313 2,259 2,300 154,800
2025/09/10 2,261 2,278 2,248 2,277 173,700
2025/09/09 2,262 2,314 2,253 2,262 277,100
2025/09/08 2,236 2,270 2,219 2,258 376,300
2025/09/05 2,273 2,275 2,221 2,247 204,300
2025/09/04 2,264 2,289 2,244 2,277 217,800
2025/09/03 2,218 2,268 2,218 2,250 238,000
2025/09/02 2,189 2,230 2,184 2,228 180,700
2025/09/01 2,170 2,238 2,168 2,200 352,600
2025/08/29 2,146 2,147 2,122 2,140 123,900
2025/08/28 2,135 2,163 2,125 2,160 145,200
2025/08/27 2,155 2,155 2,132 2,135 147,700
2025/08/26 2,214 2,215 2,158 2,167 136,100
2025/08/25 2,130 2,212 2,130 2,201 285,300
2025/08/22 2,120 2,141 2,100 2,113 221,100
2025/08/21 2,164 2,166 2,112 2,122 216,400
2025/08/20 2,190 2,194 2,168 2,175 259,800
2025/08/19 2,212 2,215 2,176 2,208 213,700
2025/08/18 2,180 2,243 2,174 2,221 283,300
2025/08/15 2,173 2,200 2,167 2,181 190,600
2025/08/14 2,220 2,228 2,153 2,173 353,200
2025/08/13 2,210 2,233 2,190 2,222 161,600
2025/08/12 2,221 2,257 2,192 2,205 482,900
2025/08/08 2,103 2,194 2,103 2,178 366,500
2025/08/07 2,090 2,132 2,089 2,125 249,500
2025/08/06 2,085 2,113 2,084 2,096 334,800
2025/08/05 2,101 2,106 2,062 2,066 281,600
2025/08/04 2,086 2,128 2,054 2,085 449,100
2025/08/01 2,104 2,157 2,088 2,136 444,600
2025/07/31 2,100 2,136 2,057 2,087 639,200
2025/07/30 1,996 2,165 1,935 2,092 1,692,600
2025/07/29 1,957 1,959 1,928 1,959 177,400
2025/07/28 1,942 1,973 1,937 1,959 226,700
2025/07/25 1,973 1,973 1,935 1,942 267,500
2025/07/24 1,941 1,980 1,929 1,970 295,200
2025/07/23 1,930 1,945 1,915 1,944 247,700
2025/07/22 1,898 1,920 1,889 1,906 181,500
2025/07/18 1,927 1,944 1,878 1,890 228,600
2025/07/17 1,825 1,919 1,822 1,917 369,200
2025/07/16 1,850 1,850 1,818 1,837 190,500
2025/07/15 1,866 1,878 1,837 1,837 263,700
2025/07/14 1,850 1,875 1,845 1,871 187,800
2025/07/11 1,850 1,871 1,845 1,860 229,800
2025/07/10 1,831 1,854 1,828 1,843 331,900
2025/07/09 1,810 1,837 1,810 1,830 322,300
2025/07/08 1,785 1,809 1,785 1,806 261,900
2025/07/07 1,807 1,815 1,777 1,782 237,000
2025/07/04 1,831 1,840 1,816 1,822 192,900
2025/07/03 1,808 1,823 1,794 1,822 208,100
2025/07/02 1,784 1,823 1,782 1,817 302,700
2025/07/01 1,854 1,874 1,815 1,822 260,600
2025/06/30 1,847 1,888 1,843 1,858 308,000
2025/06/27 1,840 1,844 1,822 1,832 222,700
2025/06/26 1,833 1,849 1,818 1,827 270,600
2025/06/25 1,830 1,839 1,821 1,832 144,900
2025/06/24 1,832 1,854 1,827 1,828 179,000
2025/06/23 1,818 1,820 1,800 1,809 136,300
2025/06/20 1,807 1,836 1,807 1,818 536,700
2025/06/19 1,820 1,827 1,790 1,815 302,800
2025/06/18 1,850 1,852 1,831 1,840 257,100
2025/06/17 1,850 1,865 1,844 1,857 214,800
2025/06/16 1,845 1,853 1,837 1,841 164,700
2025/06/13 1,845 1,853 1,819 1,835 219,300
2025/06/12 1,875 1,885 1,845 1,853 130,100
2025/06/11 1,877 1,897 1,870 1,890 133,400
2025/06/10 1,873 1,897 1,865 1,873 172,000
2025/06/09 1,868 1,875 1,853 1,872 109,600
2025/06/06 1,883 1,891 1,853 1,853 118,200
2025/06/05 1,851 1,885 1,851 1,882 378,700
2025/06/04 1,826 1,871 1,822 1,869 381,800
2025/06/03 1,869 1,869 1,829 1,829 294,400
2025/06/02 1,852 1,868 1,841 1,856 274,500
2025/05/30 1,878 1,886 1,858 1,869 217,100
2025/05/29 1,905 1,910 1,886 1,896 220,300
2025/05/28 1,898 1,912 1,891 1,898 175,600
2025/05/27 1,903 1,903 1,873 1,886 106,100
2025/05/26 1,898 1,906 1,883 1,889 154,500
2025/05/23 1,880 1,892 1,851 1,880 172,100
2025/05/22 1,910 1,916 1,877 1,877 206,300
2025/05/21 1,894 1,915 1,868 1,890 225,300
2025/05/20 1,857 1,881 1,849 1,854 210,400
2025/05/19 1,840 1,866 1,831 1,866 307,800
2025/05/16 1,872 1,881 1,846 1,852 240,100
2025/05/15 1,851 1,906 1,851 1,875 325,900
2025/05/14 1,852 1,886 1,832 1,860 367,200
2025/05/13 1,880 1,920 1,774 1,885 951,400
2025/05/12 1,800 1,852 1,800 1,850 337,100
2025/05/09 1,750 1,816 1,743 1,800 511,400
2025/05/08 1,727 1,748 1,716 1,733 185,300
2025/05/07 1,729 1,757 1,719 1,729 187,100
2025/05/02 1,734 1,750 1,716 1,738 245,200
2025/05/01 1,760 1,762 1,734 1,743 176,500
2025/04/30 1,768 1,778 1,748 1,760 125,900
2025/04/28 1,781 1,789 1,750 1,754 224,400
2025/04/25 1,743 1,780 1,729 1,780 467,300
2025/04/24 1,780 1,817 1,762 1,764 416,200
2025/04/23 1,730 1,764 1,714 1,742 599,500
2025/04/22 1,630 1,723 1,625 1,675 840,700
2025/04/21 1,650 1,665 1,622 1,625 193,500
2025/04/18 1,646 1,666 1,636 1,656 111,100
2025/04/17 1,610 1,634 1,607 1,627 165,200

このページの先頭へ