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 |
|---|---|---|---|---|---|
| 2026/05/12 | 5,920 | 6,140 | 5,770 | 5,860 | 568,200 |
| 2026/05/11 | 5,550 | 5,630 | 5,430 | 5,520 | 403,500 |
| 2026/05/08 | 5,170 | 5,470 | 5,130 | 5,460 | 423,700 |
| 2026/05/07 | 5,120 | 5,320 | 5,080 | 5,230 | 585,100 |
| 2026/05/01 | 4,620 | 4,855 | 4,620 | 4,785 | 497,100 |
| 2026/04/30 | 4,495 | 4,745 | 4,495 | 4,690 | 509,300 |
| 2026/04/28 | 4,425 | 4,560 | 4,400 | 4,495 | 411,700 |
| 2026/04/27 | 4,150 | 4,460 | 4,150 | 4,355 | 390,400 |
| 2026/04/24 | 4,260 | 4,275 | 4,055 | 4,120 | 330,000 |
| 2026/04/23 | 4,305 | 4,335 | 4,085 | 4,175 | 380,900 |
| 2026/04/22 | 4,410 | 4,465 | 4,215 | 4,315 | 630,800 |
| 2026/04/21 | 4,695 | 5,000 | 4,450 | 4,465 | 970,600 |
| 2026/04/20 | 4,580 | 4,675 | 4,565 | 4,645 | 298,300 |
| 2026/04/17 | 4,295 | 4,480 | 4,225 | 4,440 | 372,700 |
| 2026/04/16 | 4,300 | 4,365 | 4,270 | 4,345 | 199,600 |
| 2026/04/15 | 4,435 | 4,450 | 4,215 | 4,230 | 280,900 |
| 2026/04/14 | 4,300 | 4,425 | 4,290 | 4,380 | 320,900 |
| 2026/04/13 | 4,210 | 4,300 | 4,160 | 4,235 | 379,000 |
| 2026/04/10 | 4,070 | 4,315 | 4,065 | 4,240 | 874,500 |
| 2026/04/09 | 3,800 | 3,810 | 3,730 | 3,790 | 184,900 |
| 2026/04/08 | 3,745 | 3,825 | 3,665 | 3,800 | 241,300 |
| 2026/04/07 | 3,520 | 3,525 | 3,435 | 3,470 | 124,800 |
| 2026/04/06 | 3,445 | 3,520 | 3,425 | 3,485 | 106,900 |
| 2026/04/03 | 3,430 | 3,480 | 3,400 | 3,450 | 115,900 |
| 2026/03/27 | 3,380 | 3,410 | 3,320 | 3,400 | 198,000 |
| 2026/03/26 | 3,530 | 3,550 | 3,415 | 3,450 | 127,800 |
| 2026/03/25 | 3,500 | 3,550 | 3,485 | 3,495 | 156,400 |
| 2026/03/24 | 3,395 | 3,395 | 3,305 | 3,380 | 167,500 |
| 2026/03/23 | 3,280 | 3,305 | 3,160 | 3,260 | 403,400 |
| 2026/03/19 | 3,580 | 3,600 | 3,470 | 3,480 | 270,000 |
| 2026/03/18 | 3,570 | 3,720 | 3,565 | 3,720 | 236,100 |
| 2026/03/17 | 3,610 | 3,700 | 3,515 | 3,540 | 128,600 |
| 2026/03/16 | 3,560 | 3,605 | 3,500 | 3,560 | 131,200 |
| 2026/03/13 | 3,535 | 3,625 | 3,490 | 3,580 | 318,400 |
| 2026/03/12 | 3,750 | 3,820 | 3,660 | 3,675 | 236,300 |
| 2026/03/11 | 3,680 | 3,850 | 3,660 | 3,820 | 476,900 |
| 2026/03/10 | 3,585 | 3,620 | 3,505 | 3,540 | 248,300 |
| 2026/03/09 | 3,555 | 3,580 | 3,290 | 3,400 | 471,500 |
| 2026/03/06 | 3,740 | 3,820 | 3,600 | 3,790 | 326,400 |
| 2026/03/05 | 3,895 | 3,950 | 3,785 | 3,855 | 268,200 |
| 2026/03/04 | 3,890 | 4,010 | 3,730 | 3,755 | 506,600 |
| 2026/03/03 | 4,110 | 4,305 | 4,030 | 4,045 | 532,800 |
| 2026/03/02 | 3,850 | 4,110 | 3,835 | 4,085 | 305,700 |
| 2026/02/27 | 3,925 | 3,960 | 3,865 | 3,950 | 284,000 |
| 2026/02/26 | 4,020 | 4,020 | 3,875 | 3,905 | 189,000 |
| 2026/02/25 | 4,045 | 4,065 | 3,965 | 3,985 | 243,000 |
| 2026/02/24 | 3,905 | 4,005 | 3,890 | 4,005 | 212,600 |
| 2026/02/20 | 3,915 | 3,920 | 3,850 | 3,875 | 164,900 |
| 2026/02/19 | 3,905 | 3,980 | 3,830 | 3,975 | 143,900 |
| 2026/02/18 | 3,850 | 3,925 | 3,835 | 3,875 | 158,200 |
| 2026/02/17 | 3,770 | 3,830 | 3,700 | 3,805 | 201,400 |
| 2026/02/16 | 3,740 | 3,770 | 3,650 | 3,760 | 143,500 |
| 2026/02/13 | 3,780 | 3,820 | 3,650 | 3,690 | 271,100 |
| 2026/02/12 | 3,650 | 3,805 | 3,620 | 3,795 | 303,300 |
| 2026/02/10 | 3,515 | 3,615 | 3,495 | 3,605 | 163,100 |
| 2026/02/09 | 3,450 | 3,525 | 3,385 | 3,500 | 268,800 |
| 2026/02/06 | 3,320 | 3,475 | 3,300 | 3,415 | 196,800 |
| 2026/02/05 | 3,360 | 3,445 | 3,335 | 3,390 | 187,100 |
| 2026/02/04 | 3,285 | 3,405 | 3,270 | 3,355 | 215,800 |
| 2026/02/03 | 3,170 | 3,325 | 3,155 | 3,265 | 276,600 |
| 2026/02/02 | 3,200 | 3,225 | 3,095 | 3,115 | 284,900 |
| 2026/01/30 | 3,070 | 3,260 | 3,020 | 3,210 | 541,400 |
| 2026/01/29 | 3,055 | 3,070 | 3,015 | 3,040 | 156,800 |
| 2026/01/28 | 3,060 | 3,065 | 3,015 | 3,025 | 115,100 |
| 2026/01/27 | 3,035 | 3,105 | 3,020 | 3,095 | 119,400 |
| 2026/01/26 | 3,085 | 3,095 | 3,030 | 3,050 | 155,600 |
| 2026/01/23 | 3,135 | 3,170 | 3,125 | 3,155 | 82,400 |
| 2026/01/22 | 3,120 | 3,165 | 3,085 | 3,130 | 181,300 |
| 2026/01/21 | 2,990 | 3,080 | 2,986 | 3,060 | 149,800 |
| 2026/01/20 | 3,100 | 3,115 | 3,040 | 3,060 | 126,300 |
| 2026/01/19 | 3,170 | 3,180 | 3,050 | 3,130 | 215,600 |
| 2026/01/16 | 3,175 | 3,260 | 3,175 | 3,225 | 144,200 |
| 2026/01/15 | 3,140 | 3,265 | 3,140 | 3,185 | 225,400 |
| 2026/01/14 | 3,050 | 3,135 | 3,045 | 3,135 | 171,800 |
| 2026/01/13 | 3,000 | 3,050 | 2,993 | 3,050 | 142,500 |
| 2026/01/09 | 2,935 | 2,970 | 2,900 | 2,933 | 149,200 |
| 2026/01/08 | 2,866 | 2,975 | 2,860 | 2,925 | 196,300 |
| 2026/01/07 | 2,856 | 2,903 | 2,852 | 2,886 | 175,800 |
| 2026/01/06 | 2,908 | 2,915 | 2,848 | 2,875 | 175,100 |
| 2026/01/05 | 2,920 | 2,940 | 2,880 | 2,885 | 120,900 |