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
2020/12/30 1,553 1,573 1,531 1,559 432,500
2020/12/29 1,557 1,576 1,545 1,566 385,300
2020/12/28 1,614 1,617 1,564 1,581 279,100
2020/12/25 1,620 1,629 1,606 1,614 227,600
2020/12/24 1,586 1,620 1,579 1,614 368,400
2020/12/23 1,572 1,576 1,558 1,563 207,700
2020/12/22 1,576 1,578 1,545 1,553 308,300
2020/12/21 1,602 1,602 1,540 1,588 344,400
2020/12/18 1,587 1,610 1,571 1,593 415,600
2020/12/17 1,602 1,603 1,569 1,588 398,900
2020/12/16 1,643 1,665 1,585 1,623 407,200
2020/12/15 1,627 1,659 1,592 1,622 590,200
2020/12/14 1,644 1,693 1,626 1,634 850,700
2020/12/11 1,582 1,620 1,571 1,619 457,000
2020/12/10 1,650 1,651 1,582 1,592 772,000
2020/12/09 1,556 1,606 1,556 1,600 487,100
2020/12/08 1,533 1,567 1,511 1,549 264,400
2020/12/07 1,556 1,560 1,528 1,538 314,100
2020/12/04 1,584 1,584 1,533 1,557 583,700
2020/12/03 1,618 1,618 1,578 1,601 535,700
2020/12/02 1,641 1,657 1,617 1,631 337,500
2020/12/01 1,643 1,678 1,626 1,633 562,800
2020/11/30 1,713 1,719 1,644 1,650 714,600
2020/11/27 1,717 1,729 1,691 1,709 493,200
2020/11/26 1,645 1,713 1,645 1,713 593,300
2020/11/25 1,671 1,695 1,654 1,656 484,600
2020/11/24 1,650 1,674 1,641 1,660 660,500
2020/11/20 1,575 1,607 1,575 1,602 270,900
2020/11/19 1,601 1,607 1,571 1,601 372,200
2020/11/18 1,600 1,629 1,580 1,609 389,300
2020/11/17 1,608 1,608 1,576 1,588 336,700
2020/11/16 1,600 1,619 1,582 1,598 512,400
2020/11/13 1,629 1,630 1,540 1,585 1,020,200
2020/11/12 1,579 1,678 1,560 1,643 1,277,000
2020/11/11 1,530 1,584 1,526 1,573 640,700
2020/11/10 1,540 1,540 1,496 1,507 381,500
2020/11/09 1,500 1,522 1,497 1,516 314,800
2020/11/06 1,499 1,499 1,472 1,480 245,200
2020/11/05 1,465 1,493 1,452 1,490 387,800
2020/11/04 1,496 1,508 1,442 1,458 422,500
2020/11/02 1,455 1,496 1,455 1,482 470,900
2020/10/30 1,470 1,498 1,439 1,446 413,800
2020/10/29 1,455 1,477 1,445 1,469 285,300
2020/10/28 1,466 1,483 1,456 1,467 310,900
2020/10/27 1,453 1,490 1,436 1,484 444,700
2020/10/26 1,518 1,527 1,470 1,483 527,300
2020/10/23 1,534 1,540 1,483 1,503 615,400
2020/10/22 1,542 1,561 1,517 1,537 1,125,800
2020/10/21 1,492 1,538 1,490 1,520 1,078,000
2020/10/20 1,417 1,506 1,412 1,492 969,000
2020/10/19 1,387 1,430 1,387 1,407 680,500
2020/10/16 1,390 1,401 1,368 1,390 848,900
2020/10/15 1,355 1,384 1,341 1,380 495,700
2020/10/14 1,360 1,390 1,355 1,367 476,600
2020/10/13 1,322 1,370 1,321 1,360 896,100
2020/10/12 1,299 1,304 1,279 1,292 375,700
2020/10/09 1,290 1,300 1,284 1,296 471,700
2020/10/08 1,270 1,282 1,263 1,275 392,100
2020/10/07 1,245 1,260 1,238 1,257 266,500
2020/10/06 1,270 1,273 1,249 1,262 497,300
2020/10/05 1,229 1,266 1,229 1,243 316,000
2020/10/02 1,255 1,259 1,215 1,226 418,000
2020/09/30 1,241 1,251 1,227 1,227 226,600
2020/09/29 1,230 1,263 1,221 1,248 506,300
2020/09/28 1,239 1,240 1,214 1,238 406,700
2020/09/25 1,183 1,224 1,179 1,218 360,200
2020/09/24 1,185 1,192 1,167 1,175 306,700
2020/09/23 1,212 1,215 1,188 1,196 535,000
2020/09/18 1,217 1,242 1,216 1,230 379,700
2020/09/17 1,255 1,259 1,226 1,226 355,200
2020/09/16 1,257 1,273 1,253 1,254 318,000
2020/09/15 1,267 1,274 1,256 1,266 302,000
2020/09/14 1,257 1,278 1,253 1,271 296,100
2020/09/11 1,233 1,256 1,216 1,251 398,500
2020/09/10 1,235 1,256 1,231 1,233 513,800
2020/09/09 1,200 1,235 1,197 1,223 487,200
2020/09/08 1,175 1,215 1,175 1,213 521,000
2020/09/07 1,139 1,194 1,138 1,180 378,800
2020/09/04 1,149 1,161 1,138 1,139 480,300
2020/09/03 1,175 1,181 1,159 1,174 481,800
2020/09/02 1,135 1,168 1,127 1,165 440,200
2020/09/01 1,129 1,147 1,123 1,131 542,200
2020/08/31 1,122 1,156 1,120 1,136 500,400
2020/08/28 1,110 1,140 1,087 1,101 631,300
2020/08/27 1,127 1,128 1,106 1,117 389,100
2020/08/26 1,103 1,129 1,100 1,126 411,500
2020/08/25 1,078 1,114 1,072 1,106 449,900
2020/08/24 1,052 1,070 1,039 1,062 332,100
2020/08/21 1,049 1,055 1,037 1,042 305,400
2020/08/20 1,064 1,082 1,040 1,040 446,900
2020/08/19 1,071 1,081 1,061 1,076 308,500
2020/08/18 1,075 1,092 1,070 1,091 290,800
2020/08/17 1,094 1,108 1,084 1,087 336,100
2020/08/14 1,095 1,103 1,081 1,103 516,200
2020/08/13 1,090 1,097 1,076 1,088 469,800
2020/08/12 1,060 1,090 1,060 1,069 389,600
2020/08/11 1,045 1,054 1,029 1,050 370,600
2020/08/07 1,047 1,052 1,031 1,038 451,500
2020/08/06 1,038 1,057 1,027 1,047 910,600
2020/08/05 1,002 1,025 987 1,020 735,200
2020/08/04 998 1,037 996 1,014 739,700
2020/08/03 985 1,002 963 976 377,700
2020/07/31 985 994 956 967 636,700
2020/07/30 938 989 915 979 1,321,100
2020/07/29 930 930 908 919 366,500
2020/07/28 953 960 938 945 308,500
2020/07/27 947 947 926 941 347,800
2020/07/22 977 988 962 962 476,400
2020/07/21 960 975 954 974 346,600
2020/07/20 924 953 918 949 278,500
2020/07/17 950 956 929 933 162,500
2020/07/16 974 977 947 952 292,700
2020/07/15 945 965 942 960 516,800
2020/07/14 929 936 911 930 243,100
2020/07/13 907 940 907 935 372,300
2020/07/10 891 922 891 906 708,900
2020/07/09 881 897 873 885 384,600
2020/07/08 888 898 876 880 275,000
2020/07/07 919 919 895 901 334,000
2020/07/06 875 925 875 921 569,400
2020/07/03 854 872 850 871 400,100
2020/07/02 865 870 842 854 463,400
2020/07/01 893 905 870 872 346,800
2020/06/30 898 933 897 899 612,600
2020/06/29 876 890 865 869 322,400
2020/06/26 904 911 888 891 333,800
2020/06/25 910 910 890 896 361,800
2020/06/24 929 933 915 925 232,800
2020/06/23 937 942 913 935 631,700
2020/06/22 915 934 907 920 298,600
2020/06/19 923 937 912 930 480,800
2020/06/18 925 928 908 923 338,000
2020/06/17 941 949 926 934 215,600
2020/06/16 915 953 909 949 911,100
2020/06/15 921 926 870 876 820,400
2020/06/12 916 944 894 936 607,900
2020/06/11 989 995 945 946 849,700
2020/06/10 970 1,023 965 1,018 772,800
2020/06/09 1,000 1,005 972 984 452,400
2020/06/08 1,011 1,011 988 994 345,700
2020/06/05 995 1,001 966 996 727,400
2020/06/04 1,038 1,038 1,000 1,006 290,200
2020/06/03 1,044 1,062 1,003 1,017 522,900
2020/06/02 1,013 1,031 1,001 1,028 499,900
2020/06/01 1,016 1,018 990 1,003 548,300
2020/05/29 1,029 1,047 1,003 1,003 742,100
2020/05/28 1,108 1,129 1,040 1,050 990,800
2020/05/27 1,049 1,103 1,027 1,095 1,677,400
2020/05/26 1,015 1,053 1,006 1,048 594,400
2020/05/25 1,008 1,018 994 1,001 352,600
2020/05/22 1,029 1,029 985 1,001 455,300
2020/05/21 1,050 1,055 1,029 1,039 611,900
2020/05/20 998 1,030 992 1,025 674,500
2020/05/19 987 1,016 986 1,010 685,700
2020/05/18 963 963 925 946 402,000
2020/05/15 992 1,004 943 951 674,500
2020/05/14 992 1,004 973 973 505,800
2020/05/13 986 1,024 971 1,022 476,100
2020/05/12 1,035 1,035 1,012 1,013 527,700
2020/05/11 1,013 1,031 1,008 1,023 599,500
2020/05/08 960 999 960 995 687,800
2020/05/07 924 949 922 938 284,600
2020/05/01 926 939 919 936 415,500
2020/04/30 967 969 942 945 707,300
2020/04/28 893 911 887 907 682,400
2020/04/27 863 894 856 892 637,400
2020/04/24 860 865 844 845 477,100
2020/04/23 852 861 845 861 464,200
2020/04/22 862 866 835 842 575,100
2020/04/21 870 884 864 872 577,100
2020/04/20 879 904 875 881 688,900
2020/04/17 855 882 845 881 696,900
2020/04/16 840 860 830 838 693,600
2020/04/15 856 860 840 847 723,700
2020/04/14 826 858 813 852 785,300
2020/04/13 828 844 810 813 811,900
2020/04/10 828 843 811 827 788,800
2020/04/09 813 827 808 814 847,200
2020/04/08 776 799 747 794 846,500
2020/04/07 762 782 746 774 639,300
2020/04/06 680 740 680 733 596,000
2020/04/03 700 709 670 689 585,300
2020/04/02 706 721 688 690 644,700
2020/04/01 740 765 711 721 654,300
2020/03/31 739 770 738 754 872,800
2020/03/30 732 741 704 727 736,000
2020/03/27 752 770 742 767 894,100
2020/03/26 747 757 712 732 574,200
2020/03/25 780 789 723 764 1,152,300
2020/03/24 692 723 682 718 769,000
2020/03/23 655 663 637 652 898,200
2020/03/19 698 725 659 665 1,305,200
2020/03/18 710 722 677 678 1,341,600
2020/03/17 642 700 620 692 1,209,200
2020/03/16 682 702 662 662 1,011,900
2020/03/13 663 712 649 685 1,224,500
2020/03/12 755 781 729 736 1,060,800
2020/03/11 794 849 785 785 1,442,200
2020/03/10 731 787 718 784 1,028,100
2020/03/09 800 812 761 767 805,800
2020/03/06 851 864 836 840 638,600
2020/03/05 904 908 868 874 505,200
2020/03/04 860 899 860 880 610,000
2020/03/03 929 934 876 876 694,700
2020/03/02 861 924 860 901 924,500
2020/02/28 879 891 868 876 850,400
2020/02/27 953 955 920 924 627,200
2020/02/26 929 962 915 959 604,500
2020/02/25 935 949 930 940 644,200
2020/02/21 973 1,001 967 994 670,900
2020/02/20 980 993 971 978 534,800
2020/02/19 960 972 951 965 543,600
2020/02/18 959 971 942 952 645,300
2020/02/17 995 1,003 971 980 656,200
2020/02/14 998 1,019 994 1,019 357,600
2020/02/13 1,042 1,042 995 1,009 777,100
2020/02/12 1,053 1,060 1,019 1,031 656,200
2020/02/10 1,022 1,064 1,021 1,039 700,000
2020/02/07 1,060 1,068 1,027 1,054 915,600
2020/02/06 1,074 1,079 1,062 1,064 630,000
2020/02/05 1,051 1,069 1,041 1,044 759,500
2020/02/04 1,000 1,030 992 1,023 791,700
2020/02/03 974 1,019 970 1,013 785,800
2020/01/31 1,011 1,028 996 1,019 584,400
2020/01/30 1,037 1,047 989 998 939,300
2020/01/29 1,063 1,092 1,037 1,050 1,046,300
2020/01/28 1,048 1,054 1,020 1,050 1,248,800
2020/01/27 1,129 1,136 1,060 1,066 1,351,500
2020/01/24 1,189 1,198 1,168 1,175 528,600
2020/01/23 1,210 1,226 1,194 1,195 800,300
2020/01/22 1,196 1,220 1,184 1,218 556,300
2020/01/21 1,207 1,211 1,191 1,193 562,800
2020/01/20 1,204 1,220 1,204 1,207 521,100
2020/01/17 1,196 1,205 1,177 1,196 554,300
2020/01/16 1,175 1,176 1,137 1,173 737,600
2020/01/15 1,222 1,223 1,171 1,173 929,500
2020/01/14 1,179 1,213 1,179 1,210 1,490,100
2020/01/10 1,112 1,160 1,101 1,155 1,627,000
2020/01/09 1,091 1,114 1,089 1,090 728,100
2020/01/08 1,075 1,087 1,058 1,069 494,500
2020/01/07 1,089 1,104 1,085 1,100 311,200
2020/01/06 1,093 1,095 1,067 1,089 682,700

このページの先頭へ