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 |
|---|---|---|---|---|---|
| 2024/07/26 | 399 | 401 | 398 | 399 | 8,000 |
| 2024/07/25 | 401 | 401 | 398 | 399 | 12,600 |
| 2024/07/24 | 401 | 401 | 398 | 400 | 1,900 |
| 2024/07/23 | 398 | 401 | 398 | 400 | 16,100 |
| 2024/07/22 | 400 | 401 | 398 | 400 | 5,300 |
| 2024/07/19 | 400 | 400 | 398 | 400 | 2,400 |
| 2024/07/18 | 400 | 402 | 398 | 401 | 22,100 |
| 2024/07/17 | 398 | 400 | 398 | 398 | 19,000 |
| 2024/07/16 | 403 | 403 | 399 | 400 | 5,000 |
| 2024/07/12 | 407 | 407 | 400 | 403 | 24,300 |
| 2024/07/11 | 397 | 400 | 397 | 398 | 11,200 |
| 2024/07/10 | 399 | 400 | 397 | 397 | 5,400 |
| 2024/07/09 | 400 | 401 | 397 | 401 | 21,500 |
| 2024/07/08 | 407 | 407 | 398 | 402 | 22,400 |
| 2024/07/05 | 409 | 409 | 398 | 405 | 43,900 |
| 2024/07/04 | 406 | 415 | 405 | 412 | 23,200 |
| 2024/07/03 | 413 | 414 | 402 | 404 | 16,500 |
| 2024/07/02 | 408 | 414 | 402 | 411 | 21,800 |
| 2024/07/01 | 410 | 410 | 402 | 404 | 18,500 |
| 2024/06/28 | 417 | 419 | 414 | 416 | 4,300 |
| 2024/06/27 | 416 | 418 | 411 | 417 | 12,000 |
| 2024/06/26 | 400 | 418 | 400 | 416 | 23,700 |
| 2024/06/25 | 411 | 411 | 400 | 405 | 5,400 |
| 2024/06/24 | 403 | 409 | 401 | 406 | 12,300 |
| 2024/06/21 | 405 | 408 | 401 | 404 | 5,300 |
| 2024/06/20 | 405 | 405 | 401 | 403 | 4,700 |
| 2024/06/19 | 408 | 409 | 404 | 408 | 3,900 |
| 2024/06/18 | 409 | 409 | 401 | 408 | 5,900 |
| 2024/06/17 | 412 | 413 | 409 | 409 | 4,500 |
| 2024/06/14 | 412 | 412 | 409 | 412 | 7,100 |
| 2024/06/13 | 411 | 411 | 407 | 409 | 10,400 |
| 2024/06/12 | 399 | 409 | 395 | 409 | 11,100 |
| 2024/06/11 | 401 | 401 | 395 | 398 | 3,400 |
| 2024/06/10 | 401 | 401 | 396 | 400 | 2,500 |
| 2024/06/07 | 401 | 403 | 396 | 400 | 7,500 |
| 2024/06/06 | 410 | 410 | 398 | 400 | 7,900 |
| 2024/06/05 | 407 | 412 | 402 | 410 | 23,800 |
| 2024/06/04 | 401 | 406 | 396 | 406 | 11,100 |
| 2024/06/03 | 400 | 401 | 395 | 395 | 8,500 |
| 2024/05/31 | 394 | 398 | 394 | 397 | 6,400 |
| 2024/05/30 | 388 | 397 | 386 | 394 | 12,100 |
| 2024/05/29 | 397 | 397 | 390 | 390 | 4,400 |
| 2024/05/28 | 398 | 398 | 394 | 394 | 1,200 |
| 2024/05/27 | 403 | 403 | 394 | 398 | 5,100 |
| 2024/05/24 | 399 | 399 | 392 | 398 | 7,500 |
| 2024/05/23 | 403 | 403 | 393 | 395 | 9,500 |
| 2024/05/22 | 393 | 403 | 393 | 403 | 8,100 |
| 2024/05/21 | 395 | 398 | 393 | 393 | 3,000 |
| 2024/05/20 | 390 | 395 | 390 | 395 | 8,700 |
| 2024/05/17 | 395 | 397 | 390 | 391 | 4,700 |
| 2024/05/16 | 393 | 396 | 391 | 393 | 4,600 |
| 2024/05/15 | 401 | 401 | 393 | 396 | 5,900 |
| 2024/05/14 | 398 | 401 | 392 | 401 | 4,500 |
| 2024/05/13 | 397 | 400 | 392 | 395 | 5,700 |
| 2024/05/10 | 399 | 403 | 396 | 396 | 6,700 |
| 2024/05/09 | 405 | 412 | 402 | 404 | 17,000 |
| 2024/05/08 | 397 | 407 | 388 | 403 | 20,300 |
| 2024/05/07 | 409 | 412 | 393 | 394 | 28,100 |
| 2024/05/02 | 398 | 401 | 397 | 401 | 10,900 |
| 2024/05/01 | 390 | 399 | 387 | 396 | 19,000 |
| 2024/04/30 | 379 | 390 | 378 | 390 | 15,500 |
| 2024/04/26 | 385 | 385 | 375 | 375 | 35,600 |
| 2024/04/25 | 391 | 391 | 378 | 384 | 14,900 |
| 2024/04/24 | 380 | 386 | 380 | 386 | 6,400 |
| 2024/04/23 | 377 | 386 | 377 | 384 | 7,800 |
| 2024/04/22 | 387 | 387 | 375 | 376 | 11,800 |
| 2024/04/19 | 396 | 396 | 379 | 384 | 35,800 |
| 2024/04/18 | 392 | 398 | 391 | 391 | 7,300 |
| 2024/04/17 | 394 | 399 | 393 | 393 | 17,500 |
| 2024/04/16 | 403 | 403 | 394 | 394 | 9,600 |
| 2024/04/15 | 403 | 403 | 393 | 400 | 19,600 |
| 2024/04/12 | 389 | 409 | 389 | 403 | 107,500 |
| 2024/04/11 | 440 | 451 | 430 | 445 | 54,300 |
| 2024/04/10 | 449 | 449 | 437 | 439 | 11,500 |
| 2024/04/09 | 423 | 445 | 423 | 437 | 13,300 |
| 2024/04/08 | 428 | 433 | 420 | 421 | 10,600 |
| 2024/04/05 | 423 | 429 | 422 | 423 | 29,000 |
| 2024/04/04 | 436 | 437 | 425 | 437 | 9,800 |
| 2024/04/03 | 428 | 428 | 415 | 424 | 19,300 |
| 2024/04/02 | 441 | 443 | 430 | 430 | 12,500 |
| 2024/04/01 | 453 | 459 | 441 | 444 | 26,900 |
| 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 |