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
2019/12/30 1,118 1,120 1,101 1,119 289,400
2019/12/27 1,110 1,133 1,104 1,126 584,900
2019/12/26 1,075 1,106 1,071 1,099 417,700
2019/12/25 1,103 1,103 1,076 1,077 266,600
2019/12/24 1,086 1,106 1,083 1,103 282,900
2019/12/23 1,120 1,121 1,092 1,093 286,300
2019/12/20 1,107 1,116 1,101 1,109 388,400
2019/12/19 1,110 1,121 1,102 1,117 366,300
2019/12/18 1,140 1,151 1,103 1,105 681,500
2019/12/17 1,141 1,153 1,127 1,138 758,300
2019/12/16 1,112 1,137 1,111 1,123 593,800
2019/12/13 1,110 1,122 1,099 1,115 778,100
2019/12/12 1,096 1,103 1,072 1,072 354,300
2019/12/11 1,110 1,111 1,079 1,085 590,200
2019/12/10 1,118 1,120 1,103 1,114 420,600
2019/12/09 1,133 1,145 1,126 1,126 735,200
2019/12/06 1,115 1,128 1,110 1,111 558,100
2019/12/05 1,105 1,124 1,104 1,111 490,100
2019/12/04 1,102 1,109 1,088 1,089 791,700
2019/12/03 1,109 1,131 1,080 1,127 886,400
2019/12/02 1,099 1,140 1,095 1,131 1,134,900
2019/11/29 1,100 1,110 1,082 1,088 523,300
2019/11/28 1,102 1,122 1,083 1,086 1,125,200
2019/11/27 1,077 1,102 1,067 1,100 536,800
2019/11/26 1,075 1,111 1,072 1,079 1,095,900
2019/11/25 1,059 1,097 1,058 1,064 739,900
2019/11/22 1,020 1,056 1,016 1,044 639,600
2019/11/21 1,024 1,039 1,001 1,014 610,200
2019/11/20 1,028 1,037 1,022 1,025 339,800
2019/11/19 1,034 1,046 1,021 1,037 594,400
2019/11/18 1,045 1,066 1,037 1,054 461,200
2019/11/15 1,041 1,051 1,026 1,042 449,900
2019/11/14 1,053 1,063 1,042 1,045 535,700
2019/11/13 1,040 1,068 1,022 1,064 1,154,100
2019/11/12 1,048 1,067 1,002 1,052 1,214,000
2019/11/11 1,084 1,090 1,037 1,040 1,034,500
2019/11/08 1,076 1,122 1,075 1,098 1,874,400
2019/11/07 1,046 1,072 1,046 1,055 964,400
2019/11/06 1,031 1,052 1,029 1,044 1,448,600
2019/11/05 1,019 1,040 1,011 1,013 871,200
2019/11/01 993 997 976 987 570,000
2019/10/31 1,023 1,025 987 1,014 779,700
2019/10/30 1,030 1,036 1,010 1,020 675,100
2019/10/29 1,035 1,038 1,018 1,036 972,200
2019/10/28 995 1,035 994 1,020 1,317,600
2019/10/25 970 983 959 977 553,800
2019/10/24 958 975 947 973 736,800
2019/10/23 929 946 921 943 804,700
2019/10/21 905 928 900 924 897,000
2019/10/18 918 931 898 901 1,129,400
2019/10/17 930 935 922 924 329,300
2019/10/16 945 958 922 936 685,400
2019/10/15 923 933 921 930 802,600
2019/10/11 915 917 897 908 555,400
2019/10/10 900 901 883 900 438,300
2019/10/09 890 898 872 896 831,000
2019/10/08 894 913 888 906 903,200
2019/10/07 922 927 893 893 543,700
2019/10/04 913 922 907 910 428,800
2019/10/03 899 913 892 907 451,500
2019/10/02 931 932 911 928 646,600
2019/10/01 914 957 909 948 1,048,500
2019/09/30 893 918 893 915 519,800
2019/09/27 903 908 889 907 646,700
2019/09/26 921 937 895 901 1,274,900
2019/09/25 896 910 888 906 735,500
2019/09/24 907 924 897 913 725,400
2019/09/20 917 917 890 910 881,500
2019/09/19 926 935 906 910 959,600
2019/09/18 921 931 908 922 953,500
2019/09/17 959 959 916 917 2,086,000
2019/09/13 994 994 967 973 1,003,000
2019/09/12 973 990 964 981 1,208,400
2019/09/11 965 979 953 968 1,530,100
2019/09/10 931 968 924 964 1,417,800
2019/09/09 887 918 883 917 744,700
2019/09/06 897 905 885 893 754,200
2019/09/05 854 892 853 888 1,294,200
2019/09/04 835 846 829 841 438,600
2019/09/03 837 857 834 845 877,000
2019/09/02 830 834 820 826 509,400
2019/08/30 806 843 805 838 999,300
2019/08/29 795 804 786 794 558,900
2019/08/28 808 810 792 792 427,500
2019/08/27 798 813 789 802 784,700
2019/08/26 781 791 776 783 1,063,400
2019/08/23 817 823 812 819 409,200
2019/08/22 820 833 809 810 692,000
2019/08/21 816 827 810 813 822,000
2019/08/20 819 831 811 831 1,268,100
2019/08/19 834 845 834 834 1,028,100
2019/08/16 808 820 804 819 749,900
2019/08/15 797 821 786 818 888,000
2019/08/14 825 840 817 829 1,251,000
2019/08/13 775 806 767 806 905,600
2019/08/09 804 804 780 790 746,100
2019/08/08 791 805 780 794 866,900
2019/08/07 799 805 780 788 988,700
2019/08/06 761 806 752 803 1,646,900
2019/08/05 800 820 782 808 1,700,900
2019/08/02 849 849 806 815 2,370,400
2019/08/01 870 894 855 884 1,196,900
2019/07/31 900 920 880 885 1,928,200
2019/07/30 886 932 878 920 2,031,300
2019/07/29 900 909 882 886 1,180,100
2019/07/26 973 973 911 914 2,014,500
2019/07/25 958 993 958 988 1,518,200
2019/07/24 946 956 935 950 1,016,400
2019/07/23 901 935 899 932 980,900
2019/07/22 900 918 895 903 497,800
2019/07/19 882 906 879 906 862,900
2019/07/18 882 894 873 874 756,800
2019/07/17 903 913 877 904 624,300
2019/07/16 912 941 903 906 1,063,400
2019/07/12 960 960 898 910 1,788,600
2019/07/11 944 969 934 962 1,259,900
2019/07/10 934 950 919 941 1,591,000
2019/07/09 952 957 928 935 809,100
2019/07/08 941 954 933 942 667,400
2019/07/05 929 942 923 942 441,200
2019/07/04 935 935 913 929 632,700
2019/07/03 952 952 916 927 909,200
2019/07/02 951 959 938 958 759,300
2019/07/01 967 969 927 956 2,133,200
2019/06/28 927 933 914 922 938,500
2019/06/27 903 943 903 933 2,025,600
2019/06/26 871 906 864 889 902,400
2019/06/25 892 895 871 873 911,100
2019/06/24 907 913 894 898 709,200
2019/06/21 891 919 886 907 1,596,400
2019/06/20 867 895 857 895 1,389,800
2019/06/19 832 870 829 865 2,228,800
2019/06/18 819 831 803 807 854,000
2019/06/17 827 833 814 829 993,200
2019/06/14 817 834 809 833 1,089,000
2019/06/13 831 832 806 820 2,021,900
2019/06/12 879 882 841 841 2,142,000
2019/06/11 888 899 876 890 830,900
2019/06/10 892 903 884 894 912,900
2019/06/07 875 888 861 869 1,097,000
2019/06/06 897 898 851 853 1,624,300
2019/06/05 895 920 890 904 1,940,800
2019/06/04 825 873 824 868 2,037,400
2019/06/03 840 854 802 813 1,745,700
2019/05/31 872 880 831 864 2,577,700
2019/05/30 838 911 834 898 3,457,700
2019/05/29 854 872 834 844 1,181,800
2019/05/28 844 869 831 864 1,845,000
2019/05/27 849 874 835 850 2,185,100
2019/05/24 856 901 838 874 1,868,400
2019/05/23 913 915 869 878 1,469,200
2019/05/22 945 966 927 927 1,432,000
2019/05/21 898 928 889 916 1,745,200
2019/05/20 928 939 895 899 1,230,400
2019/05/17 951 964 914 924 1,794,500
2019/05/16 970 971 925 931 2,297,500
2019/05/15 904 1,000 904 996 3,041,700
2019/05/14 818 934 815 914 3,259,300
2019/05/13 855 876 833 862 2,780,800
2019/05/10 869 935 864 905 2,755,700
2019/05/09 894 904 863 869 1,515,500
2019/05/08 898 912 883 902 2,127,700
2019/05/07 972 975 929 933 2,300,500
2019/04/26 1,015 1,015 970 997 1,994,200
2019/04/25 1,010 1,038 1,007 1,034 1,014,100
2019/04/24 1,057 1,065 1,013 1,027 1,915,700
2019/04/23 1,054 1,063 1,011 1,031 2,396,700
2019/04/22 1,122 1,125 1,055 1,066 2,294,400
2019/04/19 1,040 1,129 1,034 1,115 3,870,200
2019/04/18 1,057 1,072 1,016 1,018 1,835,300
2019/04/17 1,025 1,062 1,023 1,052 2,224,900
2019/04/16 1,035 1,054 1,012 1,023 2,450,700
2019/04/15 1,010 1,059 1,003 1,048 3,152,400
2019/04/12 954 1,009 954 984 3,999,400
2019/04/11 905 961 905 944 2,650,500
2019/04/10 904 918 887 912 1,611,400
2019/04/09 949 953 915 924 2,080,700
2019/04/08 993 1,013 928 934 3,016,700
2019/04/05 964 990 952 980 2,623,300
2019/04/04 976 992 947 950 2,707,700
2019/04/03 915 997 915 976 4,601,900
2019/04/02 900 914 896 902 1,921,500
2019/04/01 877 907 875 886 2,477,800
2019/03/29 856 858 829 852 1,525,100
2019/03/28 840 847 818 847 1,767,900
2019/03/27 810 859 809 854 2,604,400
2019/03/26 795 810 766 802 2,323,700
2019/03/25 748 805 739 796 3,931,300
2019/03/22 709 772 709 766 2,332,400
2019/03/20 699 705 694 698 396,900
2019/03/19 694 701 690 699 410,200
2019/03/18 688 698 685 696 683,100
2019/03/15 676 698 673 680 879,000
2019/03/14 700 706 675 675 905,300
2019/03/13 698 715 692 694 679,100
2019/03/12 706 721 704 709 820,500
2019/03/11 694 697 671 690 1,000,100
2019/03/08 720 720 688 695 1,391,200
2019/03/07 771 771 732 745 1,111,900
2019/03/06 788 788 766 786 850,200
2019/03/05 805 818 787 795 1,042,700
2019/03/04 775 815 775 805 1,606,200
2019/03/01 754 767 753 760 650,800
2019/02/28 770 774 741 742 818,700
2019/02/27 779 781 768 773 496,500
2019/02/26 788 791 765 776 833,700
2019/02/25 779 793 775 788 832,700
2019/02/22 755 770 746 768 571,200
2019/02/21 770 771 747 762 707,200
2019/02/20 772 788 760 764 852,800
2019/02/19 752 763 747 761 962,300
2019/02/18 760 766 747 753 902,700
2019/02/15 729 744 720 730 677,700
2019/02/14 753 768 736 740 1,079,600
2019/02/13 710 750 702 747 1,773,700
2019/02/12 680 707 674 703 967,000
2019/02/08 700 700 665 671 1,299,200
2019/02/07 720 726 702 711 1,070,200
2019/02/06 716 724 702 720 927,300
2019/02/05 720 720 704 708 573,500
2019/02/04 693 715 692 712 997,600
2019/02/01 710 715 681 686 1,269,900
2019/01/31 718 718 693 710 1,846,500
2019/01/30 690 724 685 698 2,101,300
2019/01/29 716 716 671 690 1,480,900
2019/01/28 717 728 705 721 1,018,900
2019/01/25 676 713 674 713 1,315,400
2019/01/24 661 681 658 676 622,100
2019/01/23 656 670 642 662 885,000
2019/01/22 686 688 661 668 795,200
2019/01/21 723 728 679 682 1,647,700
2019/01/18 688 697 668 695 1,134,200
2019/01/17 671 699 668 671 1,296,300
2019/01/16 672 673 650 657 948,300
2019/01/15 628 664 618 662 744,200
2019/01/11 645 656 635 637 668,700
2019/01/10 643 652 628 636 759,000
2019/01/09 669 669 651 659 1,044,700
2019/01/08 640 665 636 659 1,159,100
2019/01/07 600 630 600 626 1,469,100
2019/01/04 611 611 562 579 1,446,600

このページの先頭へ