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
2007/12/28 345 346 341 344 215,000
2007/12/27 353 361 345 348 1,016,000
2007/12/26 335 352 335 352 645,000
2007/12/25 338 340 329 335 752,000
2007/12/21 327 329 319 326 815,000
2007/12/20 332 340 328 329 635,000
2007/12/19 339 347 335 336 640,000
2007/12/18 342 348 334 341 1,171,000
2007/12/17 362 366 350 350 730,000
2007/12/14 375 381 369 372 683,000
2007/12/13 398 400 374 374 1,044,000
2007/12/12 375 391 374 389 1,163,000
2007/12/11 366 385 366 385 1,442,000
2007/12/10 368 372 365 367 324,000
2007/12/07 369 375 364 372 838,000
2007/12/06 349 360 347 360 704,000
2007/12/05 347 347 337 344 594,000
2007/12/04 364 364 349 350 678,000
2007/12/03 373 376 353 359 1,198,000
2007/11/30 362 377 352 373 840,000
2007/11/29 362 369 357 363 1,020,000
2007/11/28 340 347 340 342 475,000
2007/11/27 337 339 329 335 626,000
2007/11/26 334 342 331 338 468,000
2007/11/22 328 346 320 339 746,000
2007/11/21 347 347 335 335 652,000
2007/11/20 327 347 326 347 961,000
2007/11/19 375 375 345 347 1,133,000
2007/11/16 381 381 361 364 1,116,000
2007/11/15 403 403 383 387 1,949,000
2007/11/14 412 420 403 411 1,166,000
2007/11/13 400 409 395 404 1,514,000
2007/11/12 432 432 391 415 1,632,000
2007/11/09 454 456 437 443 527,000
2007/11/08 444 449 428 440 1,109,000
2007/11/07 479 485 447 449 1,155,000
2007/11/06 471 489 468 478 925,000
2007/11/05 458 499 457 472 1,403,000
2007/11/02 442 459 442 457 884,000
2007/11/01 450 466 449 457 921,000
2007/10/31 433 444 430 443 684,000
2007/10/30 427 433 423 428 577,000
2007/10/29 426 432 424 427 589,000
2007/10/26 429 431 420 423 947,000
2007/10/25 437 441 429 433 769,000
2007/10/24 440 441 429 432 962,000
2007/10/23 423 435 420 431 1,104,000
2007/10/22 416 422 414 421 1,007,000
2007/10/19 422 432 418 426 838,000
2007/10/18 417 429 416 425 1,213,000
2007/10/17 414 426 412 416 1,067,000
2007/10/16 425 429 416 419 1,237,000
2007/10/15 420 435 419 424 1,152,000
2007/10/12 406 428 406 411 2,129,000
2007/10/11 413 420 402 408 2,390,000
2007/10/10 429 439 411 412 2,750,000
2007/10/09 461 464 420 427 2,808,000
2007/10/05 452 458 447 451 701,000
2007/10/04 444 453 444 451 566,000
2007/10/03 442 447 439 443 944,000
2007/10/02 443 445 437 439 815,000
2007/10/01 442 443 429 433 1,521,000
2007/09/28 443 447 437 437 746,000
2007/09/27 436 444 433 438 938,000
2007/09/26 415 429 415 428 947,000
2007/09/25 425 425 410 412 1,211,000
2007/09/21 440 442 417 425 1,561,000
2007/09/20 463 467 441 443 1,167,000
2007/09/19 462 465 457 462 573,000
2007/09/18 462 462 451 452 402,000
2007/09/14 463 467 456 461 768,000
2007/09/13 465 470 462 466 375,000
2007/09/12 480 484 462 467 621,000
2007/09/11 483 486 471 476 682,000
2007/09/10 486 490 475 479 682,000
2007/09/07 511 515 500 503 403,000
2007/09/06 503 509 494 509 745,000
2007/09/05 542 542 513 515 540,000
2007/09/04 534 537 530 532 201,000
2007/09/03 527 533 524 531 272,000
2007/08/31 512 527 504 527 589,000
2007/08/30 508 509 495 499 245,000
2007/08/29 495 500 489 493 365,000
2007/08/28 510 511 501 505 323,000
2007/08/27 515 519 503 505 518,000
2007/08/24 496 517 496 515 1,032,000
2007/08/23 485 494 485 494 385,000
2007/08/22 481 484 477 477 420,000
2007/08/21 463 488 463 481 483,000
2007/08/20 484 484 462 462 684,000
2007/08/17 515 515 435 449 1,724,000
2007/08/16 526 531 503 515 850,000
2007/08/15 547 548 531 533 651,000
2007/08/14 560 563 549 558 411,000
2007/08/13 560 577 556 560 655,000
2007/08/10 576 593 563 564 1,592,000
2007/08/09 562 580 559 577 1,475,000
2007/08/08 559 562 546 553 702,000
2007/08/07 576 576 560 563 610,000
2007/08/06 548 560 544 559 564,000
2007/08/03 577 577 564 564 627,000
2007/08/02 568 574 560 571 1,151,000
2007/08/01 558 581 556 568 1,124,000
2007/07/31 561 565 556 557 645,000
2007/07/30 539 563 536 562 904,000
2007/07/27 563 565 555 564 1,083,000
2007/07/26 587 589 574 575 593,000
2007/07/25 583 596 583 590 484,000
2007/07/24 591 596 582 595 792,000
2007/07/23 591 593 585 587 516,000
2007/07/20 583 602 581 600 1,481,000
2007/07/19 588 588 575 580 452,000
2007/07/18 589 591 573 579 836,000
2007/07/17 595 596 589 589 364,000
2007/07/13 586 593 584 592 524,000
2007/07/12 597 603 575 582 1,139,000
2007/07/11 600 601 593 596 1,177,000
2007/07/10 614 615 606 606 1,083,000
2007/07/09 594 611 594 606 1,584,000
2007/07/06 592 595 586 593 799,000
2007/07/05 591 597 589 593 653,000
2007/07/04 590 597 585 595 873,000
2007/07/03 597 599 591 591 723,000
2007/07/02 602 602 590 595 931,000
2007/06/29 585 591 583 590 576,000
2007/06/28 583 590 582 586 562,000
2007/06/27 586 589 580 581 993,000
2007/06/26 595 595 582 589 1,449,000
2007/06/25 600 610 596 599 1,556,000
2007/06/22 590 608 589 599 2,603,000
2007/06/21 557 584 556 583 2,062,000
2007/06/20 561 564 558 561 992,000
2007/06/19 564 566 559 560 802,000
2007/06/18 558 565 554 562 1,008,000
2007/06/15 540 550 537 550 692,000
2007/06/14 539 541 532 540 1,049,000
2007/06/13 555 555 529 530 2,240,000
2007/06/12 554 565 553 559 617,000
2007/06/11 571 573 543 549 1,822,000
2007/06/08 587 587 567 569 1,073,000
2007/06/07 583 586 578 586 590,000
2007/06/06 587 599 583 585 861,000
2007/06/05 577 596 576 586 1,690,000
2007/06/04 568 586 566 567 1,031,000
2007/06/01 553 561 553 557 579,000
2007/05/31 550 553 548 552 515,000
2007/05/30 555 556 548 549 634,000
2007/05/29 560 560 554 557 425,000
2007/05/28 554 561 554 561 524,000
2007/05/25 556 556 550 551 442,000
2007/05/24 554 561 552 554 721,000
2007/05/23 560 566 559 559 725,000
2007/05/22 565 570 558 563 919,000
2007/05/21 555 564 551 555 1,551,000
2007/05/18 603 605 531 549 1,627,000
2007/05/17 598 606 597 601 487,000
2007/05/16 601 601 585 598 484,000
2007/05/15 615 616 601 603 476,000
2007/05/14 633 633 615 617 562,000
2007/05/11 633 635 629 632 511,000
2007/05/10 638 639 635 637 342,000
2007/05/09 632 634 629 633 343,000
2007/05/08 642 642 630 631 616,000
2007/05/07 654 654 640 643 577,000
2007/05/02 650 650 644 648 210,000
2007/05/01 647 650 640 647 291,000
2007/04/27 638 648 637 646 288,000
2007/04/26 634 640 632 635 398,000
2007/04/25 635 637 631 633 216,000
2007/04/24 649 649 635 639 529,000
2007/04/23 647 650 640 645 510,000
2007/04/20 641 648 641 643 450,000
2007/04/19 655 655 638 642 613,000
2007/04/18 649 659 645 652 638,000
2007/04/17 666 666 648 650 569,000
2007/04/16 670 671 659 660 573,000
2007/04/13 673 678 655 660 1,100,000
2007/04/12 676 679 674 676 660,000
2007/04/11 696 696 667 678 1,119,000
2007/04/10 683 700 681 696 1,013,000
2007/04/09 669 675 666 673 382,000
2007/04/06 662 670 660 667 374,000
2007/04/05 667 669 662 664 599,000
2007/04/04 664 666 659 663 496,000
2007/04/03 655 661 649 654 373,000
2007/04/02 680 680 652 654 629,000
2007/03/30 686 686 671 675 336,000
2007/03/29 680 686 667 686 521,000
2007/03/28 687 687 676 679 380,000
2007/03/27 687 693 677 685 490,000
2007/03/26 685 692 682 689 379,000
2007/03/23 682 682 670 680 309,000
2007/03/22 676 683 672 676 269,000
2007/03/20 667 669 664 666 239,000
2007/03/19 651 666 651 662 244,000
2007/03/16 659 666 652 655 469,000
2007/03/15 652 661 649 658 461,000
2007/03/14 652 655 645 648 828,000
2007/03/13 686 688 671 672 371,000
2007/03/12 690 690 681 685 320,000
2007/03/09 683 692 673 676 483,000
2007/03/08 658 678 657 677 573,000
2007/03/07 693 693 661 662 448,000
2007/03/06 656 674 655 673 555,000
2007/03/05 687 688 661 662 1,127,000
2007/03/02 679 688 674 687 1,577,000
2007/03/01 662 670 654 667 926,000
2007/02/28 650 662 640 652 1,226,000
2007/02/27 677 688 670 673 1,196,000
2007/02/26 681 686 673 674 1,269,000
2007/02/23 688 692 677 680 855,000
2007/02/22 701 705 680 684 1,778,000
2007/02/21 715 716 693 700 1,373,000
2007/02/20 720 723 716 721 351,000
2007/02/19 712 728 712 720 654,000
2007/02/16 722 723 711 713 443,000
2007/02/15 726 726 715 718 359,000
2007/02/14 721 728 719 720 311,000
2007/02/13 720 724 715 718 323,000
2007/02/09 720 728 718 726 411,000
2007/02/08 734 739 720 724 561,000
2007/02/07 740 742 722 724 260,000
2007/02/06 737 746 734 740 205,000
2007/02/05 752 757 736 738 467,000
2007/02/02 760 762 751 752 295,000
2007/02/01 760 766 745 754 674,000
2007/01/31 751 766 751 758 710,000
2007/01/30 765 766 749 749 567,000
2007/01/29 749 768 740 762 682,000
2007/01/26 751 770 742 746 1,061,000
2007/01/25 767 769 754 754 507,000
2007/01/24 753 760 753 756 591,000
2007/01/23 744 754 741 745 727,000
2007/01/22 753 759 744 745 469,000
2007/01/19 759 768 750 752 483,000
2007/01/18 769 771 760 762 472,000
2007/01/17 761 770 755 768 932,000
2007/01/16 741 762 740 757 838,000
2007/01/15 738 740 730 739 441,000
2007/01/12 727 731 725 728 357,000
2007/01/11 728 736 725 725 276,000
2007/01/10 744 744 724 724 323,000
2007/01/09 733 743 732 737 403,000
2007/01/05 758 758 732 733 350,000
2007/01/04 753 759 752 757 97,000

このページの先頭へ