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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,619 | 1,632 | 1,593 | 1,612 | 388,600 |
| 2025/04/15 | 1,620 | 1,630 | 1,606 | 1,610 | 283,100 |
| 2025/04/14 | 1,600 | 1,630 | 1,598 | 1,603 | 282,900 |
| 2025/04/11 | 1,483 | 1,583 | 1,449 | 1,572 | 628,500 |
| 2025/04/10 | 1,588 | 1,588 | 1,544 | 1,563 | 531,500 |
| 2025/04/09 | 1,464 | 1,472 | 1,378 | 1,439 | 1,398,900 |
| 2025/04/08 | 1,469 | 1,527 | 1,463 | 1,503 | 411,900 |
| 2025/04/07 | 1,500 | 1,513 | 1,417 | 1,439 | 982,400 |
| 2025/04/04 | 1,635 | 1,655 | 1,592 | 1,624 | 599,800 |
| 2025/04/03 | 1,640 | 1,723 | 1,640 | 1,703 | 471,000 |
| 2025/04/02 | 1,844 | 1,849 | 1,797 | 1,800 | 283,100 |
| 2025/04/01 | 1,821 | 1,829 | 1,797 | 1,820 | 308,500 |
| 2025/03/31 | 1,877 | 1,886 | 1,795 | 1,820 | 485,400 |
| 2025/03/28 | 1,900 | 1,924 | 1,893 | 1,912 | 361,800 |
| 2025/03/27 | 1,910 | 1,934 | 1,894 | 1,923 | 283,900 |
| 2025/03/26 | 1,926 | 1,926 | 1,890 | 1,910 | 323,900 |
| 2025/03/25 | 1,950 | 1,950 | 1,881 | 1,928 | 665,800 |
| 2025/03/24 | 1,974 | 1,997 | 1,919 | 1,919 | 589,100 |
| 2025/03/21 | 1,993 | 2,090 | 1,925 | 1,975 | 1,248,200 |
| 2025/03/19 | 1,964 | 2,032 | 1,961 | 2,001 | 445,700 |
| 2025/03/18 | 1,975 | 1,998 | 1,946 | 1,979 | 402,000 |
| 2025/03/17 | 2,011 | 2,052 | 1,905 | 1,955 | 1,195,400 |
| 2025/03/14 | 1,805 | 2,070 | 1,783 | 2,061 | 2,131,400 |
| 2025/03/13 | 1,769 | 1,829 | 1,762 | 1,802 | 438,000 |
| 2025/03/12 | 1,714 | 1,770 | 1,711 | 1,763 | 287,200 |
| 2025/03/11 | 1,671 | 1,716 | 1,665 | 1,713 | 431,200 |
| 2025/03/10 | 1,769 | 1,773 | 1,702 | 1,711 | 238,000 |
| 2025/03/07 | 1,717 | 1,786 | 1,699 | 1,755 | 345,600 |
| 2025/03/06 | 1,751 | 1,772 | 1,718 | 1,732 | 232,600 |
| 2025/03/05 | 1,690 | 1,742 | 1,661 | 1,742 | 569,500 |
| 2025/03/04 | 1,790 | 1,796 | 1,687 | 1,694 | 533,800 |
| 2025/03/03 | 1,779 | 1,812 | 1,761 | 1,807 | 370,700 |
| 2025/02/28 | 1,766 | 1,778 | 1,738 | 1,764 | 589,400 |
| 2025/02/27 | 1,747 | 1,815 | 1,735 | 1,802 | 424,300 |
| 2025/02/26 | 1,740 | 1,772 | 1,706 | 1,738 | 487,800 |
| 2025/02/25 | 1,700 | 1,738 | 1,700 | 1,724 | 259,200 |
| 2025/02/21 | 1,670 | 1,732 | 1,664 | 1,725 | 438,200 |
| 2025/02/20 | 1,660 | 1,669 | 1,647 | 1,660 | 123,500 |
| 2025/02/19 | 1,641 | 1,670 | 1,641 | 1,658 | 98,600 |
| 2025/02/18 | 1,618 | 1,644 | 1,616 | 1,636 | 147,200 |
| 2025/02/17 | 1,631 | 1,646 | 1,616 | 1,620 | 95,100 |
| 2025/02/14 | 1,669 | 1,671 | 1,641 | 1,641 | 114,300 |
| 2025/02/13 | 1,638 | 1,670 | 1,630 | 1,645 | 148,800 |
| 2025/02/12 | 1,645 | 1,653 | 1,603 | 1,630 | 175,600 |
| 2025/02/10 | 1,599 | 1,641 | 1,593 | 1,626 | 211,900 |
| 2025/02/07 | 1,637 | 1,637 | 1,589 | 1,599 | 240,400 |
| 2025/02/06 | 1,603 | 1,670 | 1,595 | 1,636 | 332,500 |
| 2025/02/05 | 1,638 | 1,640 | 1,592 | 1,603 | 297,400 |
| 2025/02/04 | 1,666 | 1,681 | 1,622 | 1,643 | 236,000 |
| 2025/02/03 | 1,657 | 1,672 | 1,632 | 1,652 | 241,000 |
| 2025/01/31 | 1,725 | 1,740 | 1,661 | 1,667 | 477,400 |
| 2025/01/30 | 1,615 | 1,734 | 1,575 | 1,663 | 1,071,000 |
| 2025/01/29 | 1,613 | 1,629 | 1,590 | 1,612 | 249,100 |
| 2025/01/28 | 1,556 | 1,622 | 1,551 | 1,618 | 470,700 |
| 2025/01/27 | 1,572 | 1,576 | 1,552 | 1,567 | 192,000 |
| 2025/01/24 | 1,568 | 1,579 | 1,546 | 1,553 | 274,600 |
| 2025/01/23 | 1,555 | 1,569 | 1,536 | 1,561 | 236,700 |
| 2025/01/22 | 1,548 | 1,571 | 1,532 | 1,568 | 257,800 |
| 2025/01/21 | 1,525 | 1,528 | 1,511 | 1,519 | 122,900 |
| 2025/01/20 | 1,533 | 1,541 | 1,520 | 1,520 | 164,800 |
| 2025/01/17 | 1,510 | 1,534 | 1,503 | 1,530 | 143,300 |
| 2025/01/16 | 1,549 | 1,553 | 1,521 | 1,526 | 195,300 |
| 2025/01/15 | 1,490 | 1,521 | 1,484 | 1,519 | 186,600 |
| 2025/01/14 | 1,488 | 1,502 | 1,482 | 1,490 | 145,800 |
| 2025/01/10 | 1,494 | 1,514 | 1,491 | 1,496 | 122,900 |
| 2025/01/09 | 1,520 | 1,527 | 1,490 | 1,510 | 156,700 |
| 2025/01/08 | 1,534 | 1,544 | 1,524 | 1,527 | 162,500 |
| 2025/01/07 | 1,565 | 1,566 | 1,534 | 1,549 | 172,300 |
| 2025/01/06 | 1,555 | 1,589 | 1,541 | 1,556 | 357,200 |
| 2024/12/30 | 1,512 | 1,560 | 1,512 | 1,558 | 302,200 |
| 2024/12/27 | 1,459 | 1,514 | 1,459 | 1,510 | 354,900 |
| 2024/12/26 | 1,424 | 1,442 | 1,407 | 1,440 | 132,800 |
| 2024/12/25 | 1,436 | 1,436 | 1,405 | 1,415 | 53,100 |
| 2024/12/24 | 1,431 | 1,432 | 1,408 | 1,428 | 92,300 |
| 2024/12/23 | 1,420 | 1,432 | 1,409 | 1,432 | 105,900 |
| 2024/12/20 | 1,418 | 1,427 | 1,403 | 1,420 | 165,600 |
| 2024/12/19 | 1,371 | 1,418 | 1,367 | 1,411 | 161,500 |
| 2024/12/18 | 1,379 | 1,412 | 1,379 | 1,385 | 108,700 |
| 2024/12/17 | 1,382 | 1,385 | 1,369 | 1,380 | 104,000 |
| 2024/12/16 | 1,387 | 1,392 | 1,378 | 1,382 | 91,000 |
| 2024/12/13 | 1,381 | 1,390 | 1,365 | 1,378 | 176,100 |
| 2024/12/12 | 1,420 | 1,422 | 1,391 | 1,391 | 121,500 |
| 2024/12/11 | 1,413 | 1,415 | 1,385 | 1,402 | 86,900 |
| 2024/12/10 | 1,436 | 1,454 | 1,408 | 1,410 | 184,100 |
| 2024/12/09 | 1,384 | 1,398 | 1,378 | 1,390 | 166,100 |
| 2024/12/06 | 1,389 | 1,390 | 1,375 | 1,379 | 118,900 |
| 2024/12/05 | 1,376 | 1,388 | 1,372 | 1,379 | 133,800 |
| 2024/12/04 | 1,384 | 1,392 | 1,351 | 1,370 | 207,900 |
| 2024/12/03 | 1,374 | 1,392 | 1,349 | 1,386 | 276,100 |
| 2024/12/02 | 1,358 | 1,374 | 1,354 | 1,363 | 131,500 |
| 2024/11/29 | 1,364 | 1,371 | 1,349 | 1,358 | 105,500 |
| 2024/11/28 | 1,359 | 1,367 | 1,347 | 1,360 | 118,700 |
| 2024/11/27 | 1,393 | 1,393 | 1,345 | 1,363 | 160,800 |
| 2024/11/26 | 1,407 | 1,417 | 1,377 | 1,393 | 96,900 |
| 2024/11/25 | 1,438 | 1,442 | 1,414 | 1,417 | 149,100 |
| 2024/11/22 | 1,401 | 1,435 | 1,401 | 1,427 | 165,500 |
| 2024/11/21 | 1,381 | 1,406 | 1,381 | 1,397 | 105,000 |
| 2024/11/20 | 1,390 | 1,398 | 1,376 | 1,380 | 106,000 |
| 2024/11/19 | 1,392 | 1,406 | 1,382 | 1,388 | 127,100 |
| 2024/11/18 | 1,395 | 1,400 | 1,374 | 1,380 | 181,700 |
| 2024/11/15 | 1,414 | 1,433 | 1,395 | 1,400 | 207,600 |
| 2024/11/14 | 1,400 | 1,432 | 1,365 | 1,394 | 361,400 |
| 2024/11/13 | 1,447 | 1,465 | 1,388 | 1,413 | 923,400 |
| 2024/11/12 | 1,377 | 1,404 | 1,377 | 1,387 | 167,900 |
| 2024/11/11 | 1,409 | 1,409 | 1,374 | 1,375 | 130,000 |
| 2024/11/08 | 1,446 | 1,446 | 1,410 | 1,418 | 158,000 |
| 2024/11/07 | 1,447 | 1,447 | 1,401 | 1,429 | 287,000 |
| 2024/11/06 | 1,379 | 1,425 | 1,378 | 1,425 | 174,500 |
| 2024/11/05 | 1,385 | 1,390 | 1,372 | 1,376 | 165,200 |
| 2024/11/01 | 1,410 | 1,415 | 1,391 | 1,403 | 153,800 |
| 2024/10/31 | 1,430 | 1,438 | 1,408 | 1,434 | 164,200 |
| 2024/10/30 | 1,411 | 1,437 | 1,411 | 1,428 | 239,300 |
| 2024/10/29 | 1,420 | 1,423 | 1,401 | 1,406 | 114,100 |
| 2024/10/28 | 1,413 | 1,437 | 1,412 | 1,423 | 123,600 |
| 2024/10/25 | 1,416 | 1,431 | 1,405 | 1,423 | 105,200 |
| 2024/10/24 | 1,403 | 1,417 | 1,388 | 1,412 | 159,300 |
| 2024/10/23 | 1,436 | 1,442 | 1,423 | 1,423 | 152,100 |
| 2024/10/22 | 1,438 | 1,447 | 1,416 | 1,426 | 214,200 |
| 2024/10/21 | 1,474 | 1,495 | 1,443 | 1,446 | 445,700 |
| 2024/10/18 | 1,472 | 1,480 | 1,451 | 1,461 | 107,600 |
| 2024/10/17 | 1,493 | 1,495 | 1,461 | 1,461 | 135,300 |
| 2024/10/16 | 1,480 | 1,505 | 1,475 | 1,483 | 113,200 |
| 2024/10/15 | 1,519 | 1,521 | 1,498 | 1,507 | 140,900 |
| 2024/10/11 | 1,509 | 1,527 | 1,499 | 1,505 | 100,400 |
| 2024/10/10 | 1,530 | 1,530 | 1,503 | 1,521 | 163,300 |
| 2024/10/09 | 1,500 | 1,521 | 1,471 | 1,511 | 318,900 |
| 2024/10/08 | 1,525 | 1,544 | 1,511 | 1,516 | 153,100 |
| 2024/10/07 | 1,577 | 1,577 | 1,542 | 1,549 | 145,800 |