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 |
|---|---|---|---|---|---|
| 2025/06/13 | 365 | 365 | 363 | 363 | 3,400 |
| 2025/06/12 | 368 | 368 | 359 | 363 | 14,300 |
| 2025/06/11 | 368 | 369 | 365 | 369 | 900 |
| 2025/06/10 | 364 | 368 | 361 | 368 | 10,500 |
| 2025/06/09 | 368 | 368 | 362 | 365 | 4,600 |
| 2025/06/06 | 373 | 373 | 365 | 365 | 6,600 |
| 2025/06/05 | 370 | 377 | 360 | 371 | 37,700 |
| 2025/06/04 | 377 | 380 | 370 | 370 | 16,300 |
| 2025/06/03 | 379 | 382 | 374 | 374 | 8,100 |
| 2025/06/02 | 395 | 395 | 382 | 382 | 5,400 |
| 2025/05/30 | 388 | 392 | 385 | 389 | 6,600 |
| 2025/05/29 | 374 | 382 | 374 | 382 | 7,800 |
| 2025/05/28 | 380 | 398 | 371 | 374 | 176,300 |
| 2025/05/27 | 385 | 385 | 381 | 382 | 8,900 |
| 2025/05/26 | 379 | 385 | 376 | 385 | 4,200 |
| 2025/05/23 | 391 | 391 | 376 | 382 | 21,500 |
| 2025/05/22 | 393 | 393 | 382 | 383 | 15,900 |
| 2025/05/21 | 396 | 396 | 385 | 393 | 4,700 |
| 2025/05/20 | 394 | 398 | 389 | 396 | 12,700 |
| 2025/05/19 | 383 | 394 | 383 | 394 | 20,500 |
| 2025/05/16 | 383 | 390 | 378 | 378 | 47,500 |
| 2025/05/15 | 384 | 385 | 382 | 385 | 600 |
| 2025/05/14 | 382 | 386 | 382 | 384 | 16,500 |
| 2025/05/13 | 385 | 385 | 382 | 385 | 1,900 |
| 2025/05/12 | 385 | 385 | 381 | 381 | 7,600 |
| 2025/05/09 | 386 | 392 | 385 | 388 | 4,600 |
| 2025/05/08 | 392 | 393 | 390 | 390 | 1,900 |
| 2025/05/07 | 391 | 394 | 387 | 392 | 20,700 |
| 2025/05/02 | 389 | 390 | 384 | 390 | 6,100 |
| 2025/05/01 | 388 | 390 | 384 | 390 | 4,300 |
| 2025/04/30 | 382 | 388 | 381 | 387 | 8,900 |
| 2025/04/28 | 387 | 388 | 382 | 382 | 2,900 |
| 2025/04/25 | 388 | 388 | 381 | 384 | 12,400 |
| 2025/04/24 | 373 | 392 | 371 | 386 | 171,400 |
| 2025/04/23 | 380 | 382 | 373 | 373 | 4,500 |
| 2025/04/22 | 374 | 392 | 363 | 380 | 166,800 |
| 2025/04/21 | 381 | 382 | 375 | 375 | 9,500 |
| 2025/04/18 | 390 | 390 | 381 | 381 | 2,100 |
| 2025/04/17 | 375 | 396 | 375 | 386 | 187,200 |
| 2025/04/16 | 366 | 382 | 366 | 379 | 15,100 |
| 2025/04/15 | 374 | 374 | 354 | 370 | 11,000 |
| 2025/04/14 | 352 | 372 | 352 | 370 | 10,500 |
| 2025/04/11 | 373 | 383 | 354 | 354 | 31,100 |
| 2025/04/10 | 373 | 376 | 357 | 373 | 16,000 |
| 2025/04/09 | 350 | 360 | 350 | 351 | 3,600 |
| 2025/04/08 | 356 | 356 | 349 | 350 | 7,700 |
| 2025/04/07 | 357 | 360 | 332 | 348 | 29,500 |
| 2025/04/04 | 371 | 373 | 346 | 370 | 36,500 |
| 2025/04/03 | 379 | 382 | 374 | 376 | 13,200 |
| 2025/04/02 | 382 | 386 | 381 | 384 | 12,200 |
| 2025/04/01 | 388 | 388 | 383 | 383 | 8,300 |
| 2025/03/31 | 385 | 393 | 385 | 387 | 6,400 |
| 2025/03/28 | 391 | 392 | 385 | 385 | 5,100 |
| 2025/03/27 | 402 | 402 | 394 | 395 | 15,800 |
| 2025/03/26 | 381 | 410 | 381 | 394 | 30,200 |
| 2025/03/25 | 384 | 385 | 381 | 385 | 4,400 |
| 2025/03/24 | 387 | 387 | 378 | 383 | 10,100 |
| 2025/03/21 | 387 | 388 | 381 | 385 | 6,800 |
| 2025/03/19 | 381 | 387 | 378 | 385 | 15,100 |
| 2025/03/18 | 382 | 382 | 371 | 376 | 12,700 |
| 2025/03/17 | 376 | 381 | 373 | 374 | 16,300 |
| 2025/03/14 | 373 | 375 | 370 | 374 | 3,600 |
| 2025/03/13 | 374 | 375 | 372 | 373 | 9,600 |
| 2025/03/12 | 368 | 375 | 368 | 375 | 5,400 |
| 2025/03/11 | 375 | 375 | 370 | 371 | 6,100 |
| 2025/03/10 | 378 | 378 | 373 | 376 | 4,200 |
| 2025/03/07 | 377 | 380 | 377 | 380 | 4,900 |
| 2025/03/06 | 381 | 382 | 374 | 377 | 9,400 |
| 2025/03/05 | 384 | 385 | 378 | 379 | 21,900 |
| 2025/03/04 | 382 | 384 | 379 | 384 | 7,100 |
| 2025/03/03 | 379 | 380 | 375 | 380 | 4,900 |
| 2025/02/28 | 378 | 378 | 375 | 376 | 1,300 |
| 2025/02/27 | 376 | 380 | 376 | 378 | 3,200 |
| 2025/02/26 | 384 | 384 | 368 | 379 | 13,800 |
| 2025/02/25 | 385 | 385 | 380 | 384 | 6,500 |
| 2025/02/21 | 382 | 383 | 379 | 383 | 13,200 |
| 2025/02/20 | 383 | 383 | 380 | 382 | 4,300 |
| 2025/02/19 | 381 | 384 | 379 | 383 | 15,800 |
| 2025/02/18 | 379 | 379 | 377 | 379 | 1,600 |
| 2025/02/17 | 381 | 381 | 378 | 379 | 8,800 |
| 2025/02/14 | 382 | 382 | 375 | 378 | 4,900 |
| 2025/02/13 | 379 | 384 | 375 | 380 | 11,600 |
| 2025/02/12 | 377 | 378 | 373 | 377 | 14,100 |
| 2025/02/10 | 374 | 381 | 373 | 373 | 6,600 |
| 2025/02/07 | 376 | 381 | 376 | 376 | 1,700 |
| 2025/02/06 | 374 | 375 | 372 | 374 | 7,000 |
| 2025/02/05 | 379 | 382 | 373 | 375 | 17,000 |
| 2025/02/04 | 375 | 379 | 373 | 379 | 7,500 |
| 2025/02/03 | 376 | 377 | 372 | 372 | 30,400 |
| 2025/01/31 | 377 | 379 | 376 | 376 | 8,400 |
| 2025/01/30 | 379 | 381 | 377 | 377 | 58,700 |
| 2025/01/29 | 381 | 381 | 378 | 379 | 9,500 |
| 2025/01/28 | 381 | 381 | 379 | 381 | 6,600 |
| 2025/01/27 | 386 | 386 | 381 | 381 | 6,800 |
| 2025/01/24 | 384 | 384 | 380 | 382 | 12,600 |
| 2025/01/23 | 387 | 387 | 381 | 382 | 10,800 |
| 2025/01/22 | 381 | 383 | 379 | 382 | 13,800 |
| 2025/01/21 | 382 | 383 | 378 | 382 | 33,800 |
| 2025/01/20 | 386 | 387 | 377 | 381 | 49,800 |
| 2025/01/17 | 410 | 411 | 383 | 386 | 195,200 |
| 2025/01/16 | 405 | 466 | 391 | 430 | 357,800 |
| 2025/01/15 | 396 | 404 | 392 | 404 | 25,200 |
| 2025/01/14 | 385 | 396 | 385 | 396 | 25,100 |
| 2025/01/10 | 381 | 386 | 381 | 384 | 8,200 |
| 2025/01/09 | 388 | 388 | 381 | 381 | 8,700 |
| 2025/01/08 | 380 | 388 | 380 | 384 | 13,800 |
| 2025/01/07 | 388 | 390 | 383 | 388 | 14,600 |
| 2025/01/06 | 391 | 393 | 384 | 389 | 37,500 |
| 2024/12/30 | 376 | 385 | 375 | 385 | 13,100 |
| 2024/12/27 | 370 | 377 | 367 | 375 | 10,000 |
| 2024/12/26 | 376 | 380 | 361 | 370 | 38,300 |
| 2024/12/25 | 382 | 382 | 354 | 377 | 52,300 |
| 2024/12/24 | 337 | 386 | 335 | 360 | 138,800 |
| 2024/12/23 | 336 | 337 | 335 | 335 | 10,100 |
| 2024/12/20 | 338 | 340 | 336 | 338 | 1,900 |
| 2024/12/19 | 336 | 341 | 335 | 339 | 5,600 |
| 2024/12/18 | 339 | 340 | 336 | 338 | 11,700 |
| 2024/12/17 | 340 | 340 | 337 | 337 | 20,200 |
| 2024/12/16 | 343 | 343 | 340 | 340 | 19,800 |
| 2024/12/13 | 340 | 343 | 340 | 343 | 11,900 |
| 2024/12/12 | 344 | 344 | 340 | 342 | 7,600 |
| 2024/12/11 | 342 | 345 | 340 | 344 | 11,000 |
| 2024/12/10 | 341 | 344 | 341 | 342 | 2,700 |
| 2024/12/09 | 344 | 344 | 340 | 341 | 7,700 |
| 2024/12/06 | 345 | 345 | 344 | 344 | 18,200 |
| 2024/12/05 | 348 | 352 | 345 | 345 | 24,900 |
| 2024/12/04 | 350 | 352 | 348 | 352 | 16,600 |
| 2024/12/03 | 352 | 352 | 350 | 351 | 7,800 |
| 2024/12/02 | 353 | 353 | 350 | 350 | 6,400 |
| 2024/11/29 | 351 | 353 | 350 | 353 | 4,500 |
| 2024/11/28 | 355 | 356 | 350 | 350 | 14,500 |
| 2024/11/27 | 357 | 358 | 355 | 355 | 7,300 |
| 2024/11/26 | 363 | 363 | 358 | 358 | 4,100 |
| 2024/11/25 | 369 | 369 | 362 | 362 | 15,300 |
| 2024/11/22 | 364 | 369 | 363 | 369 | 5,600 |
| 2024/11/21 | 366 | 367 | 365 | 365 | 800 |
| 2024/11/20 | 367 | 368 | 364 | 366 | 4,300 |
| 2024/11/19 | 362 | 367 | 357 | 367 | 11,800 |
| 2024/11/18 | 360 | 363 | 358 | 358 | 2,700 |
| 2024/11/15 | 361 | 363 | 356 | 363 | 22,400 |
| 2024/11/14 | 362 | 365 | 361 | 361 | 4,100 |
| 2024/11/13 | 367 | 367 | 360 | 361 | 2,500 |
| 2024/11/12 | 368 | 368 | 360 | 367 | 3,400 |
| 2024/11/11 | 362 | 367 | 360 | 367 | 3,200 |
| 2024/11/08 | 366 | 367 | 364 | 364 | 10,600 |
| 2024/11/07 | 363 | 366 | 361 | 366 | 3,500 |
| 2024/11/06 | 367 | 367 | 362 | 362 | 1,300 |
| 2024/11/05 | 367 | 369 | 360 | 361 | 16,700 |
| 2024/11/01 | 365 | 366 | 363 | 363 | 3,400 |
| 2024/10/31 | 361 | 366 | 361 | 366 | 3,100 |
| 2024/10/30 | 361 | 365 | 358 | 358 | 34,000 |
| 2024/10/29 | 362 | 363 | 361 | 362 | 4,100 |
| 2024/10/28 | 360 | 364 | 360 | 363 | 11,900 |
| 2024/10/25 | 370 | 370 | 360 | 363 | 9,300 |
| 2024/10/24 | 370 | 370 | 366 | 370 | 3,800 |
| 2024/10/23 | 367 | 368 | 366 | 368 | 11,000 |
| 2024/10/22 | 369 | 369 | 367 | 367 | 11,800 |
| 2024/10/21 | 373 | 376 | 369 | 369 | 7,800 |
| 2024/10/18 | 371 | 374 | 371 | 373 | 2,400 |
| 2024/10/17 | 368 | 375 | 368 | 370 | 6,500 |
| 2024/10/16 | 369 | 370 | 368 | 370 | 3,300 |
| 2024/10/15 | 380 | 380 | 367 | 368 | 28,400 |
| 2024/10/11 | 389 | 393 | 382 | 393 | 12,200 |
| 2024/10/10 | 391 | 393 | 382 | 386 | 12,800 |
| 2024/10/09 | 394 | 394 | 389 | 392 | 2,900 |
| 2024/10/08 | 396 | 396 | 389 | 393 | 3,700 |
| 2024/10/07 | 400 | 403 | 396 | 396 | 17,900 |
| 2024/10/04 | 394 | 397 | 394 | 397 | 5,900 |
| 2024/10/03 | 395 | 399 | 391 | 397 | 7,600 |
| 2024/10/02 | 399 | 399 | 381 | 389 | 18,500 |
| 2024/10/01 | 382 | 400 | 380 | 400 | 33,200 |
| 2024/09/30 | 381 | 381 | 376 | 380 | 5,700 |
| 2024/09/27 | 379 | 384 | 379 | 384 | 4,700 |
| 2024/09/26 | 381 | 381 | 378 | 381 | 2,300 |
| 2024/09/25 | 379 | 379 | 374 | 377 | 6,600 |
| 2024/09/24 | 376 | 376 | 373 | 375 | 8,500 |
| 2024/09/20 | 373 | 374 | 371 | 374 | 6,300 |
| 2024/09/19 | 377 | 377 | 371 | 373 | 2,400 |
| 2024/09/18 | 379 | 384 | 369 | 376 | 15,000 |
| 2024/09/17 | 372 | 379 | 371 | 379 | 10,400 |
| 2024/09/13 | 365 | 375 | 360 | 371 | 17,300 |
| 2024/09/12 | 355 | 365 | 355 | 365 | 1,800 |
| 2024/09/11 | 366 | 368 | 351 | 354 | 24,300 |
| 2024/09/10 | 369 | 369 | 365 | 366 | 2,100 |
| 2024/09/09 | 365 | 369 | 365 | 369 | 3,900 |
| 2024/09/06 | 373 | 373 | 366 | 369 | 3,500 |
| 2024/09/05 | 372 | 372 | 365 | 370 | 20,000 |
| 2024/09/04 | 370 | 370 | 366 | 369 | 5,400 |
| 2024/09/03 | 373 | 377 | 368 | 370 | 5,700 |
| 2024/09/02 | 372 | 373 | 370 | 373 | 1,900 |
| 2024/08/30 | 371 | 372 | 370 | 371 | 2,200 |
| 2024/08/29 | 369 | 372 | 365 | 372 | 15,700 |
| 2024/08/28 | 374 | 374 | 371 | 373 | 900 |
| 2024/08/27 | 376 | 376 | 370 | 374 | 3,800 |
| 2024/08/26 | 376 | 376 | 373 | 376 | 1,800 |
| 2024/08/23 | 376 | 376 | 370 | 373 | 3,800 |
| 2024/08/22 | 372 | 373 | 367 | 369 | 8,400 |
| 2024/08/21 | 369 | 371 | 369 | 371 | 500 |
| 2024/08/20 | 365 | 370 | 362 | 369 | 8,700 |
| 2024/08/19 | 380 | 380 | 365 | 365 | 12,400 |