津田駒工業(6217)の株価時系列情報
津田駒工業(6217)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 |
---|---|---|---|---|---|
2024/03/29 | 453 | 470 | 439 | 446 | 25,000 |
2024/03/28 | 420 | 458 | 420 | 438 | 41,400 |
2024/03/27 | 459 | 459 | 424 | 424 | 41,500 |
2024/03/26 | 467 | 476 | 452 | 459 | 59,800 |
2024/03/25 | 447 | 494 | 445 | 475 | 122,800 |
2024/03/22 | 438 | 442 | 429 | 442 | 34,600 |
2024/03/21 | 429 | 437 | 421 | 437 | 27,600 |
2024/03/19 | 417 | 427 | 414 | 426 | 21,200 |
2024/03/18 | 403 | 428 | 403 | 424 | 38,500 |
2024/03/15 | 392 | 402 | 390 | 400 | 12,000 |
2024/03/14 | 392 | 398 | 391 | 392 | 9,100 |
2024/03/13 | 398 | 401 | 385 | 392 | 14,600 |
2024/03/12 | 401 | 401 | 391 | 393 | 12,100 |
2024/03/11 | 385 | 401 | 385 | 401 | 17,500 |
2024/03/08 | 385 | 397 | 385 | 392 | 23,700 |
2024/03/07 | 395 | 396 | 385 | 385 | 12,400 |
2024/03/06 | 383 | 396 | 381 | 387 | 16,700 |
2024/03/05 | 380 | 397 | 378 | 383 | 41,700 |
2024/03/04 | 382 | 383 | 376 | 379 | 14,600 |
2024/03/01 | 382 | 383 | 379 | 380 | 6,700 |
2024/02/29 | 387 | 387 | 379 | 379 | 14,300 |
2024/02/28 | 385 | 390 | 385 | 388 | 5,000 |
2024/02/27 | 381 | 388 | 377 | 385 | 14,700 |
2024/02/26 | 394 | 394 | 380 | 380 | 13,200 |
2024/02/22 | 395 | 395 | 383 | 389 | 13,800 |
2024/02/21 | 380 | 397 | 380 | 393 | 30,000 |
2024/02/20 | 377 | 384 | 377 | 382 | 4,400 |
2024/02/19 | 367 | 377 | 367 | 374 | 7,700 |
2024/02/16 | 368 | 372 | 367 | 367 | 8,800 |
2024/02/15 | 380 | 382 | 365 | 365 | 27,700 |
2024/02/14 | 382 | 386 | 380 | 380 | 9,900 |
2024/02/13 | 386 | 386 | 376 | 384 | 18,700 |
2024/02/09 | 389 | 392 | 389 | 391 | 4,500 |
2024/02/08 | 390 | 394 | 378 | 392 | 33,100 |
2024/02/07 | 405 | 405 | 388 | 388 | 21,300 |
2024/02/06 | 398 | 399 | 395 | 395 | 7,200 |
2024/02/05 | 401 | 404 | 395 | 396 | 18,000 |
2024/02/02 | 400 | 400 | 385 | 397 | 21,600 |
2024/02/01 | 398 | 402 | 391 | 397 | 31,100 |
2024/01/31 | 403 | 404 | 398 | 398 | 11,700 |
2024/01/30 | 410 | 410 | 403 | 403 | 48,300 |
2024/01/29 | 405 | 412 | 405 | 406 | 16,400 |
2024/01/26 | 416 | 416 | 403 | 408 | 12,500 |
2024/01/25 | 410 | 416 | 404 | 410 | 30,300 |
2024/01/24 | 393 | 410 | 393 | 407 | 27,400 |
2024/01/23 | 408 | 408 | 392 | 398 | 62,600 |
2024/01/22 | 386 | 407 | 384 | 403 | 55,700 |
2024/01/19 | 400 | 420 | 380 | 386 | 146,900 |
2024/01/18 | 418 | 425 | 402 | 411 | 116,600 |
2024/01/17 | 394 | 446 | 394 | 420 | 189,200 |
2024/01/16 | 372 | 396 | 367 | 391 | 88,000 |
2024/01/15 | 372 | 377 | 371 | 372 | 13,300 |
2024/01/12 | 380 | 381 | 370 | 371 | 14,200 |
2024/01/11 | 379 | 379 | 368 | 376 | 25,600 |
2024/01/10 | 368 | 375 | 367 | 374 | 12,900 |
2024/01/09 | 369 | 369 | 360 | 366 | 19,300 |
2024/01/05 | 354 | 366 | 352 | 360 | 29,200 |
2024/01/04 | 339 | 353 | 332 | 351 | 39,100 |
2023/12/29 | 345 | 349 | 345 | 346 | 16,400 |
2023/12/28 | 343 | 345 | 340 | 343 | 6,600 |
2023/12/27 | 340 | 345 | 339 | 342 | 31,000 |
2023/12/26 | 348 | 348 | 341 | 341 | 13,600 |
2023/12/25 | 346 | 348 | 340 | 345 | 31,200 |
2023/12/22 | 345 | 345 | 339 | 342 | 23,800 |
2023/12/21 | 347 | 348 | 341 | 342 | 13,500 |
2023/12/20 | 343 | 351 | 339 | 346 | 41,600 |
2023/12/19 | 335 | 343 | 333 | 343 | 20,500 |
2023/12/18 | 338 | 343 | 331 | 334 | 24,400 |
2023/12/15 | 333 | 346 | 333 | 341 | 18,300 |
2023/12/14 | 350 | 354 | 336 | 338 | 23,000 |
2023/12/13 | 341 | 341 | 329 | 334 | 20,900 |
2023/12/12 | 345 | 347 | 343 | 343 | 26,200 |
2023/12/11 | 350 | 355 | 350 | 350 | 6,300 |
2023/12/08 | 356 | 356 | 350 | 350 | 7,500 |
2023/12/07 | 349 | 355 | 345 | 350 | 43,900 |
2023/12/06 | 351 | 351 | 345 | 349 | 14,900 |
2023/12/05 | 350 | 350 | 345 | 348 | 24,600 |
2023/12/04 | 361 | 363 | 345 | 350 | 39,000 |
2023/12/01 | 359 | 364 | 358 | 358 | 14,500 |
2023/11/30 | 365 | 365 | 356 | 356 | 18,900 |
2023/11/29 | 375 | 375 | 357 | 361 | 37,700 |
2023/11/28 | 379 | 380 | 369 | 370 | 16,500 |
2023/11/27 | 378 | 380 | 374 | 374 | 9,600 |
2023/11/24 | 369 | 376 | 367 | 373 | 14,300 |
2023/11/22 | 364 | 371 | 364 | 367 | 9,500 |
2023/11/21 | 370 | 370 | 364 | 364 | 17,200 |
2023/11/20 | 366 | 366 | 360 | 360 | 6,500 |
2023/11/17 | 365 | 365 | 361 | 361 | 10,800 |
2023/11/16 | 367 | 367 | 362 | 362 | 6,700 |
2023/11/15 | 368 | 368 | 363 | 366 | 5,400 |
2023/11/14 | 378 | 378 | 365 | 368 | 12,200 |
2023/11/13 | 369 | 375 | 369 | 371 | 10,700 |
2023/11/10 | 365 | 368 | 365 | 367 | 3,200 |
2023/11/09 | 371 | 375 | 365 | 365 | 18,100 |
2023/11/08 | 381 | 383 | 370 | 370 | 15,200 |
2023/11/07 | 396 | 396 | 385 | 386 | 9,100 |
2023/11/06 | 399 | 401 | 388 | 396 | 31,600 |
2023/11/02 | 373 | 397 | 373 | 393 | 26,300 |
2023/11/01 | 366 | 373 | 365 | 370 | 25,800 |
2023/10/31 | 380 | 380 | 360 | 361 | 30,600 |
2023/10/30 | 400 | 401 | 378 | 378 | 65,800 |
2023/10/27 | 397 | 401 | 396 | 401 | 5,000 |
2023/10/26 | 403 | 403 | 397 | 398 | 3,100 |
2023/10/25 | 402 | 403 | 398 | 401 | 12,900 |
2023/10/24 | 399 | 401 | 390 | 396 | 16,700 |
2023/10/23 | 411 | 411 | 399 | 399 | 8,200 |
2023/10/20 | 411 | 413 | 403 | 411 | 6,800 |
2023/10/19 | 410 | 415 | 410 | 411 | 13,200 |
2023/10/18 | 410 | 410 | 403 | 409 | 12,600 |
2023/10/17 | 414 | 418 | 406 | 413 | 16,900 |
2023/10/16 | 421 | 426 | 402 | 422 | 69,000 |
2023/10/13 | 430 | 437 | 430 | 433 | 15,500 |
2023/10/12 | 435 | 442 | 435 | 435 | 11,400 |
2023/10/11 | 435 | 441 | 435 | 441 | 6,300 |
2023/10/10 | 441 | 442 | 434 | 435 | 12,800 |
2023/10/06 | 438 | 443 | 435 | 441 | 8,400 |
2023/10/05 | 427 | 442 | 427 | 441 | 28,600 |
2023/10/04 | 429 | 430 | 421 | 427 | 23,400 |
2023/10/03 | 435 | 438 | 429 | 429 | 10,900 |
2023/10/02 | 437 | 440 | 435 | 435 | 3,500 |
2023/09/29 | 433 | 438 | 433 | 437 | 3,600 |
2023/09/28 | 437 | 440 | 430 | 433 | 20,000 |
2023/09/27 | 444 | 444 | 425 | 437 | 36,900 |
2023/09/26 | 444 | 445 | 443 | 443 | 10,400 |
2023/09/25 | 439 | 448 | 433 | 446 | 39,100 |
2023/09/22 | 431 | 432 | 431 | 431 | 14,900 |
2023/09/21 | 439 | 439 | 434 | 434 | 3,000 |
2023/09/20 | 440 | 440 | 437 | 439 | 7,600 |
2023/09/19 | 431 | 437 | 431 | 437 | 11,600 |
2023/09/15 | 427 | 428 | 425 | 428 | 3,900 |
2023/09/14 | 425 | 427 | 423 | 424 | 3,400 |
2023/09/13 | 426 | 426 | 420 | 423 | 9,300 |
2023/09/12 | 425 | 427 | 424 | 424 | 3,900 |
2023/09/11 | 425 | 429 | 422 | 423 | 8,600 |
2023/09/08 | 429 | 429 | 415 | 424 | 32,100 |
2023/09/07 | 435 | 435 | 423 | 426 | 28,300 |
2023/09/06 | 448 | 448 | 435 | 438 | 26,100 |
2023/09/05 | 431 | 450 | 431 | 449 | 49,400 |
2023/09/04 | 426 | 430 | 424 | 429 | 18,000 |
2023/09/01 | 410 | 427 | 410 | 420 | 30,100 |
2023/08/31 | 405 | 408 | 403 | 408 | 7,500 |
2023/08/30 | 403 | 406 | 403 | 403 | 7,900 |
2023/08/29 | 399 | 406 | 399 | 405 | 9,400 |
2023/08/28 | 399 | 403 | 398 | 403 | 7,400 |
2023/08/25 | 403 | 403 | 398 | 399 | 5,600 |
2023/08/24 | 397 | 400 | 396 | 400 | 2,800 |
2023/08/23 | 393 | 401 | 393 | 399 | 5,200 |
2023/08/22 | 398 | 398 | 391 | 394 | 12,400 |
2023/08/21 | 391 | 398 | 391 | 398 | 4,300 |
2023/08/18 | 391 | 394 | 390 | 394 | 7,500 |
2023/08/17 | 392 | 392 | 391 | 392 | 4,400 |
2023/08/16 | 396 | 396 | 392 | 392 | 16,700 |
2023/08/15 | 399 | 399 | 394 | 396 | 24,800 |
2023/08/14 | 408 | 409 | 405 | 405 | 4,700 |
2023/08/10 | 408 | 409 | 404 | 408 | 18,600 |
2023/08/09 | 414 | 416 | 413 | 413 | 6,400 |
2023/08/08 | 419 | 420 | 414 | 414 | 6,500 |
2023/08/07 | 415 | 417 | 410 | 416 | 15,100 |
2023/08/04 | 410 | 415 | 410 | 415 | 5,700 |
2023/08/03 | 412 | 415 | 410 | 410 | 13,100 |
2023/08/02 | 411 | 415 | 408 | 415 | 8,600 |
2023/08/01 | 413 | 415 | 408 | 414 | 13,400 |
2023/07/31 | 418 | 418 | 406 | 409 | 43,300 |
2023/07/28 | 418 | 419 | 413 | 413 | 23,600 |
2023/07/27 | 411 | 418 | 410 | 418 | 7,100 |
2023/07/26 | 413 | 413 | 411 | 411 | 8,700 |
2023/07/25 | 416 | 417 | 410 | 413 | 18,900 |
2023/07/24 | 419 | 419 | 414 | 416 | 8,400 |
2023/07/21 | 418 | 422 | 417 | 419 | 6,700 |
2023/07/20 | 419 | 424 | 418 | 420 | 11,400 |
2023/07/19 | 426 | 427 | 420 | 420 | 7,600 |
2023/07/18 | 419 | 426 | 419 | 420 | 11,500 |
2023/07/14 | 434 | 434 | 418 | 422 | 38,900 |
2023/07/13 | 434 | 436 | 429 | 434 | 33,700 |
2023/07/12 | 433 | 442 | 432 | 442 | 20,200 |
2023/07/11 | 443 | 443 | 434 | 434 | 11,100 |
2023/07/10 | 444 | 444 | 440 | 442 | 10,000 |
2023/07/07 | 446 | 450 | 444 | 444 | 7,700 |
2023/07/06 | 454 | 454 | 447 | 452 | 8,600 |
2023/07/05 | 449 | 455 | 446 | 455 | 20,800 |
2023/07/04 | 457 | 458 | 451 | 455 | 12,000 |
2023/07/03 | 440 | 460 | 440 | 460 | 26,100 |
2023/06/30 | 459 | 459 | 453 | 455 | 6,400 |
2023/06/29 | 458 | 459 | 454 | 459 | 6,800 |
2023/06/28 | 453 | 458 | 448 | 458 | 7,700 |
2023/06/27 | 450 | 455 | 445 | 455 | 8,800 |
2023/06/26 | 449 | 450 | 444 | 450 | 5,800 |
2023/06/23 | 448 | 453 | 440 | 450 | 14,300 |
2023/06/22 | 453 | 453 | 440 | 444 | 18,400 |
2023/06/21 | 460 | 460 | 450 | 453 | 17,200 |
2023/06/20 | 455 | 460 | 453 | 460 | 6,600 |
2023/06/19 | 443 | 455 | 443 | 455 | 15,400 |
2023/06/16 | 439 | 443 | 438 | 441 | 5,400 |
2023/06/15 | 444 | 444 | 430 | 434 | 17,800 |
2023/06/14 | 444 | 447 | 435 | 444 | 12,200 |
2023/06/13 | 445 | 446 | 440 | 444 | 7,900 |
2023/06/12 | 439 | 443 | 438 | 443 | 4,100 |
2023/06/09 | 442 | 442 | 436 | 439 | 9,300 |
2023/06/08 | 450 | 450 | 429 | 435 | 20,800 |
2023/06/07 | 446 | 450 | 438 | 446 | 26,000 |