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
1986/12/27 436 436 435 435 28,000
1986/12/26 436 443 436 436 116,000
1986/12/25 439 439 439 439 23,000
1986/12/24 448 450 440 440 117,000
1986/12/23 445 450 445 450 84,000
1986/12/22 447 450 445 445 67,000
1986/12/19 450 453 450 452 39,000
1986/12/18 448 449 443 443 10,000
1986/12/17 441 450 438 450 243,000
1986/12/16 438 440 438 438 47,000
1986/12/15 436 444 435 435 48,000
1986/12/12 445 445 435 435 30,000
1986/12/11 435 436 432 435 121,000
1986/12/10 435 440 432 435 87,000
1986/12/09 440 444 432 432 230,000
1986/12/08 455 458 440 440 50,000
1986/12/06 458 458 450 450 42,000
1986/12/05 461 461 458 460 29,000
1986/12/04 460 470 455 455 46,000
1986/12/03 466 470 460 460 53,000
1986/12/02 470 470 461 462 66,000
1986/12/01 465 465 461 465 29,000
1986/11/29 464 464 460 460 11,000
1986/11/28 455 465 453 460 16,000
1986/11/27 459 460 459 459 11,000
1986/11/26 465 465 455 459 107,000
1986/11/25 455 465 453 462 63,000
1986/11/22 445 454 445 453 43,000
1986/11/21 437 449 437 449 57,000
1986/11/20 432 433 431 432 198,000
1986/11/19 440 444 432 432 82,000
1986/11/18 455 455 450 450 28,000
1986/11/17 455 460 450 450 54,000
1986/11/14 455 457 450 455 40,000
1986/11/13 455 458 450 450 31,000
1986/11/12 431 459 431 440 155,000
1986/11/11 425 429 421 423 320,000
1986/11/10 435 436 430 430 98,000
1986/11/07 435 440 428 430 128,000
1986/11/06 445 445 436 436 40,000
1986/11/05 445 450 445 447 12,000
1986/11/04 441 455 435 435 53,000
1986/11/01 435 436 435 435 64,000
1986/10/31 440 440 434 435 28,000
1986/10/30 445 445 445 445 6,000
1986/10/29 452 458 444 445 94,000
1986/10/27 452 455 445 450 40,000
1986/10/25 460 465 456 458 70,000
1986/10/24 439 460 439 456 395,000
1986/10/23 410 429 410 429 35,000
1986/10/22 405 410 405 410 43,000
1986/10/21 410 415 405 405 20,000
1986/10/20 410 415 410 410 114,000
1986/10/17 420 422 410 410 146,000
1986/10/16 410 415 407 410 86,000
1986/10/15 403 415 403 405 26,000
1986/10/14 405 405 401 401 159,000
1986/10/13 410 415 400 400 162,000
1986/10/09 405 411 403 405 432,000
1986/10/08 406 410 403 405 304,000
1986/10/07 400 410 400 410 555,000
1986/10/06 405 406 400 400 239,000
1986/10/04 415 415 410 410 41,000
1986/10/03 400 400 395 400 94,000
1986/10/02 419 420 402 402 68,000
1986/10/01 428 430 418 420 183,000
1986/09/30 430 435 424 425 107,000
1986/09/29 445 445 433 433 58,000
1986/09/27 458 458 440 440 73,000
1986/09/26 464 464 460 460 44,000
1986/09/25 465 465 461 463 49,000
1986/09/24 465 475 463 463 33,000
1986/09/22 465 466 460 460 64,000
1986/09/19 475 475 463 470 74,000
1986/09/18 475 475 465 470 105,000
1986/09/17 483 483 475 475 81,000
1986/09/16 490 490 483 483 67,000
1986/09/12 490 490 487 490 43,000
1986/09/11 498 500 495 500 43,000
1986/09/10 499 500 498 498 24,000
1986/09/09 497 500 497 500 94,000
1986/09/08 500 500 497 497 19,000
1986/09/06 496 496 496 496 10,000
1986/09/05 500 500 496 496 32,000
1986/09/04 500 500 497 497 25,000
1986/09/03 499 500 499 499 18,000
1986/09/02 497 500 497 499 34,000
1986/09/01 501 501 500 500 15,000
1986/08/30 500 500 499 500 46,000
1986/08/29 500 500 500 500 74,000
1986/08/28 510 510 500 500 100,000
1986/08/27 501 501 500 501 51,000
1986/08/26 488 491 486 491 14,000
1986/08/25 480 486 480 486 38,000
1986/08/23 480 485 475 480 96,000
1986/08/22 480 490 475 480 59,000
1986/08/21 489 490 480 480 138,000
1986/08/20 485 500 480 490 54,000
1986/08/19 500 500 480 480 144,000
1986/08/18 490 500 490 491 92,000
1986/08/15 499 500 490 490 215,000
1986/08/14 520 520 500 500 108,000
1986/08/13 525 525 515 517 52,000
1986/08/12 525 525 520 520 22,000
1986/08/11 511 515 501 501 28,000
1986/08/08 515 515 510 515 36,000
1986/08/07 505 505 500 505 28,000
1986/08/06 507 507 500 505 45,000
1986/08/05 520 520 500 510 163,000
1986/08/04 505 505 501 505 11,000
1986/08/02 500 502 500 500 24,000
1986/08/01 502 505 496 496 96,000
1986/07/31 504 504 500 504 40,000
1986/07/30 500 504 500 504 87,000
1986/07/29 505 507 500 504 131,000
1986/07/28 507 512 505 505 177,000
1986/07/26 502 505 500 505 192,000
1986/07/25 510 510 500 501 200,000
1986/07/24 518 519 511 511 163,000
1986/07/23 530 530 525 528 51,000
1986/07/22 534 534 522 524 43,000
1986/07/21 525 525 520 525 74,000
1986/07/19 532 532 515 515 232,000
1986/07/18 530 535 511 511 193,000
1986/07/17 555 565 555 560 57,000
1986/07/16 548 558 548 558 63,000
1986/07/15 550 560 550 560 195,000
1986/07/14 550 551 545 550 214,000
1986/07/11 555 555 549 549 215,000
1986/07/10 564 564 551 551 46,000
1986/07/09 584 584 566 566 69,000
1986/07/08 581 600 580 589 32,000
1986/07/07 580 600 580 591 27,000
1986/07/05 580 600 580 600 19,000
1986/07/04 593 593 580 585 127,000
1986/07/03 597 600 594 594 202,000
1986/07/02 600 600 596 597 22,000
1986/07/01 610 610 595 600 87,000
1986/06/30 620 620 606 610 89,000
1986/06/28 605 605 605 605 39,000
1986/06/27 623 623 605 605 58,000
1986/06/26 605 623 605 623 52,000
1986/06/25 602 603 600 600 54,000
1986/06/24 595 605 594 605 49,000
1986/06/23 599 600 592 592 82,000
1986/06/21 598 600 591 600 148,000
1986/06/20 605 605 598 598 95,000
1986/06/19 608 615 606 606 170,000
1986/06/18 610 620 610 610 256,000
1986/06/17 613 615 607 615 142,000
1986/06/16 613 613 606 610 85,000
1986/06/13 610 616 610 613 77,000
1986/06/12 625 625 616 616 73,000
1986/06/11 618 625 616 620 72,000
1986/06/10 617 622 615 617 226,000
1986/06/09 618 620 617 617 33,000
1986/06/07 620 620 617 620 30,000
1986/06/06 619 620 617 620 51,000
1986/06/05 619 620 619 620 46,000
1986/06/04 617 620 615 620 81,000
1986/06/03 621 621 617 620 75,000
1986/06/02 625 625 620 620 39,000
1986/05/31 617 620 617 618 22,000
1986/05/30 625 625 618 620 42,000
1986/05/29 617 625 617 625 133,000
1986/05/28 626 627 615 615 96,000
1986/05/27 620 627 615 627 72,000
1986/05/26 620 630 619 627 44,000
1986/05/24 620 625 615 615 94,000
1986/05/23 628 630 625 625 34,000
1986/05/22 625 629 620 628 87,000
1986/05/21 635 643 631 631 160,000
1986/05/20 637 648 636 648 51,000
1986/05/19 635 637 635 637 5,000
1986/05/17 643 650 635 650 125,000
1986/05/16 644 650 643 650 143,000
1986/05/15 644 650 643 645 92,000
1986/05/14 642 645 642 645 97,000
1986/05/13 645 645 635 643 72,000
1986/05/12 650 653 647 648 155,000
1986/05/09 652 655 652 653 169,000
1986/05/08 654 655 653 653 71,000
1986/05/07 654 656 653 656 184,000
1986/05/06 656 656 654 656 86,000
1986/05/02 660 660 654 656 251,000
1986/05/01 660 664 660 661 198,000
1986/04/30 655 664 650 664 381,000
1986/04/28 651 660 650 655 263,000
1986/04/26 649 651 640 649 422,000
1986/04/25 649 650 638 645 290,000
1986/04/24 655 657 644 648 437,000
1986/04/23 630 652 630 652 1,049,000
1986/04/22 615 630 615 628 391,000
1986/04/21 603 612 598 612 397,000
1986/04/19 605 605 600 604 62,000
1986/04/18 600 610 600 605 130,000
1986/04/17 590 609 590 600 98,000
1986/04/16 580 590 580 590 40,000
1986/04/15 614 614 596 598 124,000
1986/04/14 612 617 610 617 210,000
1986/04/11 613 614 609 614 354,000
1986/04/10 620 620 611 611 511,000
1986/04/09 611 615 604 614 953,000
1986/04/08 585 609 584 609 659,000
1986/04/07 575 584 575 584 220,000
1986/04/05 574 577 573 575 186,000
1986/04/04 560 570 543 569 127,000
1986/04/03 560 567 550 560 86,000
1986/04/02 543 550 542 550 80,000
1986/04/01 544 545 542 542 125,000
1986/03/31 545 545 540 540 116,000
1986/03/29 543 545 543 545 14,000
1986/03/28 545 545 540 540 38,000
1986/03/27 521 540 521 540 176,000
1986/03/26 528 531 510 526 135,000
1986/03/25 530 530 520 525 196,000
1986/03/24 531 540 520 520 130,000
1986/03/22 526 540 526 528 18,000
1986/03/20 548 548 526 526 87,000
1986/03/19 543 543 530 540 104,000
1986/03/18 541 545 540 540 99,000
1986/03/17 541 550 541 542 43,000
1986/03/15 550 555 546 550 49,000
1986/03/14 550 553 545 550 95,000
1986/03/13 554 555 551 551 108,000
1986/03/12 555 558 550 555 60,000
1986/03/11 559 560 557 559 118,000
1986/03/10 561 565 557 564 84,000
1986/03/07 565 567 560 560 105,000
1986/03/06 565 570 565 567 39,000
1986/03/05 555 563 555 563 54,000
1986/03/04 558 565 556 556 62,000
1986/03/03 559 559 556 556 77,000
1986/03/01 556 559 555 556 36,000
1986/02/28 555 557 555 555 128,000
1986/02/27 556 570 556 570 23,000
1986/02/26 555 570 555 570 59,000
1986/02/25 570 570 560 560 195,000
1986/02/24 570 570 560 570 52,000
1986/02/22 570 575 570 570 25,000
1986/02/21 570 570 570 570 37,000
1986/02/20 569 570 563 570 162,000
1986/02/19 570 570 565 565 71,000
1986/02/18 570 571 565 570 107,000
1986/02/17 577 579 569 575 179,000
1986/02/15 578 580 570 580 103,000
1986/02/14 575 579 572 579 204,000
1986/02/13 576 577 573 577 129,000
1986/02/12 570 576 566 572 133,000
1986/02/10 564 568 560 567 79,000
1986/02/07 565 567 560 565 103,000
1986/02/06 567 567 555 565 293,000
1986/02/05 567 567 561 567 123,000
1986/02/04 560 570 555 567 308,000
1986/02/03 561 562 556 562 86,000
1986/02/01 565 565 561 563 207,000
1986/01/31 565 568 565 568 164,000
1986/01/30 560 560 554 560 177,000
1986/01/29 541 555 541 553 109,000
1986/01/28 536 546 536 536 30,000
1986/01/27 544 544 535 535 15,000
1986/01/25 532 550 530 550 16,000
1986/01/24 521 535 521 529 75,000
1986/01/23 531 534 520 520 104,000
1986/01/22 531 539 531 534 94,000
1986/01/21 535 540 531 539 177,000
1986/01/20 540 542 539 540 120,000
1986/01/18 540 542 539 539 95,000
1986/01/17 553 555 545 545 29,000
1986/01/16 551 551 540 540 105,000
1986/01/14 545 555 545 550 43,000
1986/01/13 551 551 550 550 12,000
1986/01/10 551 551 550 550 51,000
1986/01/09 560 560 555 560 38,000
1986/01/08 557 560 557 560 33,000
1986/01/07 545 559 545 559 50,000
1986/01/06 561 561 558 560 12,000
1986/01/04 557 560 550 558 14,000

このページの先頭へ