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
2002/12/30 112 113 110 112 107,000
2002/12/27 109 113 108 112 131,000
2002/12/26 105 108 103 108 134,000
2002/12/25 104 108 104 105 93,000
2002/12/24 110 110 105 108 264,000
2002/12/20 102 108 101 107 179,000
2002/12/19 97 102 96 102 97,000
2002/12/18 99 102 97 100 170,000
2002/12/17 98 104 98 99 168,000
2002/12/16 99 102 97 99 277,000
2002/12/13 105 106 104 104 309,000
2002/12/12 105 107 103 105 127,000
2002/12/11 105 107 102 103 213,000
2002/12/10 105 105 102 104 181,000
2002/12/09 112 112 106 106 152,000
2002/12/06 106 109 105 107 247,000
2002/12/05 110 112 109 110 237,000
2002/12/04 116 118 114 114 212,000
2002/12/03 116 125 116 119 240,000
2002/12/02 120 122 116 117 199,000
2002/11/29 117 122 115 121 194,000
2002/11/28 116 119 114 115 265,000
2002/11/27 115 118 115 116 161,000
2002/11/26 117 120 116 119 170,000
2002/11/25 112 117 106 116 159,000
2002/11/22 109 111 104 108 267,000
2002/11/21 104 108 100 102 463,000
2002/11/20 85 98 85 98 645,000
2002/11/19 90 92 85 88 787,000
2002/11/18 107 111 92 95 954,000
2002/11/15 137 138 134 134 115,000
2002/11/14 135 139 131 137 89,000
2002/11/13 143 143 135 135 118,000
2002/11/12 141 146 140 145 65,000
2002/11/11 144 149 142 142 88,000
2002/11/08 159 159 153 154 104,000
2002/11/07 157 159 154 159 89,000
2002/11/06 153 159 153 157 72,000
2002/11/05 150 159 150 159 69,000
2002/11/01 148 153 148 153 92,000
2002/10/31 155 160 150 153 144,000
2002/10/30 153 159 152 158 103,000
2002/10/29 157 158 151 155 114,000
2002/10/28 146 158 145 158 331,000
2002/10/25 143 147 142 147 44,000
2002/10/24 144 149 143 145 52,000
2002/10/23 141 153 140 149 105,000
2002/10/22 163 163 151 151 93,000
2002/10/21 151 157 151 156 81,000
2002/10/18 150 150 146 150 90,000
2002/10/17 145 148 145 148 52,000
2002/10/16 152 152 147 149 154,000
2002/10/15 147 148 144 148 167,000
2002/10/11 133 140 133 137 142,000
2002/10/10 134 134 128 128 210,000
2002/10/09 141 141 135 135 99,000
2002/10/08 145 145 141 144 141,000
2002/10/07 145 147 141 143 139,000
2002/10/04 147 152 147 149 120,000
2002/10/03 156 159 154 156 200,000
2002/10/02 170 170 164 166 79,000
2002/10/01 165 169 165 166 70,000
2002/09/30 174 174 166 170 189,000
2002/09/27 168 174 166 174 151,000
2002/09/26 169 169 165 166 70,000
2002/09/25 161 169 160 168 121,000
2002/09/24 162 164 161 164 76,000
2002/09/20 164 167 162 167 113,000
2002/09/19 167 171 163 168 324,000
2002/09/18 163 163 158 162 98,000
2002/09/17 159 167 150 167 148,000
2002/09/13 150 158 150 158 292,000
2002/09/12 161 162 160 160 42,000
2002/09/11 162 163 156 161 112,000
2002/09/10 159 166 159 161 348,000
2002/09/09 153 156 149 154 104,000
2002/09/06 153 153 144 148 179,000
2002/09/05 159 160 151 154 128,000
2002/09/04 142 154 142 154 251,000
2002/09/03 165 165 141 155 235,000
2002/09/02 167 169 165 165 63,000
2002/08/30 166 171 165 169 75,000
2002/08/29 171 172 165 165 148,000
2002/08/28 172 174 170 171 83,000
2002/08/27 180 180 170 171 187,000
2002/08/26 175 180 173 180 85,000
2002/08/23 177 180 173 173 80,000
2002/08/22 169 174 166 174 148,000
2002/08/21 175 179 170 170 146,000
2002/08/20 173 182 173 180 70,000
2002/08/19 175 178 174 177 55,000
2002/08/16 184 184 175 175 119,000
2002/08/15 180 180 177 179 55,000
2002/08/14 175 178 175 175 93,000
2002/08/13 176 179 175 176 96,000
2002/08/12 188 188 180 180 104,000
2002/08/09 185 188 180 187 130,000
2002/08/08 180 183 178 178 124,000
2002/08/07 181 184 179 183 141,000
2002/08/06 173 181 173 178 217,000
2002/08/05 187 191 186 186 90,000
2002/08/02 192 194 191 192 133,000
2002/08/01 205 205 194 199 251,000
2002/07/31 212 212 204 208 97,000
2002/07/30 210 214 208 211 80,000
2002/07/29 201 210 201 210 230,000
2002/07/26 205 206 202 204 161,000
2002/07/25 212 218 204 204 227,000
2002/07/24 207 209 206 207 97,000
2002/07/23 201 210 201 210 161,000
2002/07/22 201 206 201 204 88,000
2002/07/19 207 207 205 206 61,000
2002/07/18 209 212 208 208 131,000
2002/07/17 204 204 202 204 173,000
2002/07/16 208 212 206 207 138,000
2002/07/15 211 211 208 208 85,000
2002/07/12 212 213 210 211 133,000
2002/07/11 215 215 213 213 127,000
2002/07/10 225 225 219 221 94,000
2002/07/09 216 223 216 223 175,000
2002/07/08 226 229 217 219 241,000
2002/07/05 221 226 221 225 124,000
2002/07/04 225 225 218 218 187,000
2002/07/03 212 221 211 218 239,000
2002/07/02 207 212 206 212 172,000
2002/07/01 207 213 206 208 194,000
2002/06/28 205 210 204 210 307,000
2002/06/27 201 203 200 201 205,000
2002/06/26 207 210 203 204 227,000
2002/06/25 208 213 206 209 163,000
2002/06/24 200 213 199 210 322,000
2002/06/21 211 216 211 213 104,000
2002/06/20 208 221 206 218 222,000
2002/06/19 228 229 203 211 301,000
2002/06/18 230 232 228 229 202,000
2002/06/17 231 234 223 234 349,000
2002/06/14 222 230 220 227 571,000
2002/06/13 240 240 230 231 447,000
2002/06/12 241 243 237 240 476,000
2002/06/11 243 245 239 241 441,000
2002/06/10 245 246 237 240 308,000
2002/06/07 234 242 234 241 419,000
2002/06/06 249 251 242 244 1,523,000
2002/06/05 231 247 231 247 1,287,000
2002/06/04 228 230 226 229 147,000
2002/06/03 226 230 226 229 50,000
2002/05/31 227 232 227 227 162,000
2002/05/30 226 228 223 228 187,000
2002/05/29 230 231 224 229 236,000
2002/05/28 233 233 231 232 164,000
2002/05/27 233 234 231 233 127,000
2002/05/24 235 237 230 235 318,000
2002/05/23 230 235 228 234 295,000
2002/05/22 220 227 220 226 173,000
2002/05/21 217 220 217 219 191,000
2002/05/20 218 223 218 223 193,000
2002/05/17 217 219 217 217 148,000
2002/05/16 210 216 210 215 192,000
2002/05/15 212 212 209 210 162,000
2002/05/14 205 208 203 204 247,000
2002/05/13 201 207 200 204 428,000
2002/05/10 218 220 216 216 329,000
2002/05/09 221 222 217 217 430,000
2002/05/08 222 224 216 216 378,000
2002/05/07 228 228 222 225 249,000
2002/05/02 229 231 225 230 137,000
2002/05/01 228 229 226 228 165,000
2002/04/30 228 228 224 224 180,000
2002/04/26 235 236 229 231 211,000
2002/04/25 240 240 235 236 185,000
2002/04/24 247 247 241 241 450,000
2002/04/23 235 244 230 242 603,000
2002/04/22 230 238 229 236 318,000
2002/04/19 229 232 225 226 171,000
2002/04/18 237 237 227 229 274,000
2002/04/17 235 237 231 237 258,000
2002/04/16 223 230 220 229 346,000
2002/04/15 224 229 221 227 220,000
2002/04/12 224 228 220 222 393,000
2002/04/11 238 240 228 229 388,000
2002/04/10 239 239 234 236 364,000
2002/04/09 246 249 239 239 759,000
2002/04/08 240 241 235 236 441,000
2002/04/05 231 240 230 240 978,000
2002/04/04 214 231 214 226 749,000
2002/04/03 204 217 200 214 352,000
2002/04/02 199 203 198 202 148,000
2002/04/01 196 200 192 194 246,000
2002/03/29 204 205 196 196 162,000
2002/03/28 202 207 201 201 141,000
2002/03/27 200 206 200 204 178,000
2002/03/26 204 204 200 203 98,000
2002/03/25 202 204 199 204 276,000
2002/03/22 209 213 201 202 281,000
2002/03/20 224 226 213 213 1,128,000
2002/03/19 195 220 195 214 1,400,000
2002/03/18 176 187 176 187 147,000
2002/03/15 175 180 173 173 228,000
2002/03/14 174 174 170 173 110,000
2002/03/13 182 182 176 177 207,000
2002/03/12 184 184 182 182 282,000
2002/03/11 190 190 181 183 375,000
2002/03/08 188 188 183 183 379,000
2002/03/07 183 189 180 187 303,000
2002/03/06 179 183 178 178 104,000
2002/03/05 185 188 178 179 250,000
2002/03/04 188 188 179 185 281,000
2002/03/01 170 175 164 173 188,000
2002/02/28 168 170 166 170 211,000
2002/02/27 156 166 155 164 232,000
2002/02/26 158 160 155 157 79,000
2002/02/25 157 157 153 156 59,000
2002/02/22 157 157 152 154 69,000
2002/02/21 154 156 154 156 86,000
2002/02/20 152 155 150 155 64,000
2002/02/19 157 157 152 155 127,000
2002/02/18 154 155 154 154 80,000
2002/02/15 154 155 150 154 135,000
2002/02/14 156 158 154 154 135,000
2002/02/13 154 157 153 155 159,000
2002/02/12 154 155 150 151 151,000
2002/02/08 150 155 146 147 232,000
2002/02/07 141 144 141 143 57,000
2002/02/06 135 142 135 142 82,000
2002/02/05 140 140 137 140 116,000
2002/02/04 144 144 141 141 81,000
2002/02/01 144 144 143 143 47,000
2002/01/31 145 146 143 143 62,000
2002/01/30 142 143 142 143 55,000
2002/01/29 147 148 143 143 112,000
2002/01/28 142 148 142 146 79,000
2002/01/25 141 145 141 144 75,000
2002/01/24 141 144 140 141 89,000
2002/01/23 140 141 138 140 77,000
2002/01/22 144 146 142 143 150,000
2002/01/21 139 142 137 142 81,000
2002/01/18 135 140 132 140 96,000
2002/01/17 132 135 127 135 93,000
2002/01/16 130 136 130 130 95,000
2002/01/15 133 133 130 130 73,000
2002/01/11 145 145 136 136 143,000
2002/01/10 139 141 138 140 73,000
2002/01/09 139 140 136 139 149,000
2002/01/08 142 145 139 139 115,000
2002/01/07 146 149 145 146 94,000
2002/01/04 138 160 138 141 72,000

このページの先頭へ