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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 378 | 379 | 375 | 379 | 6,000 |
| 2024/08/15 | 367 | 376 | 364 | 376 | 16,400 |
| 2024/08/14 | 358 | 380 | 358 | 367 | 27,100 |
| 2024/08/13 | 354 | 361 | 351 | 356 | 8,000 |
| 2024/08/09 | 362 | 365 | 352 | 354 | 19,700 |
| 2024/08/08 | 365 | 366 | 362 | 363 | 11,900 |
| 2024/08/07 | 365 | 381 | 365 | 366 | 8,600 |
| 2024/08/06 | 362 | 375 | 362 | 368 | 7,100 |
| 2024/08/05 | 383 | 383 | 346 | 368 | 66,000 |
| 2024/08/02 | 388 | 391 | 382 | 383 | 27,500 |
| 2024/08/01 | 393 | 393 | 388 | 390 | 13,800 |
| 2024/07/31 | 395 | 395 | 391 | 392 | 5,600 |
| 2024/07/30 | 402 | 402 | 395 | 395 | 30,200 |
| 2024/07/29 | 401 | 402 | 399 | 402 | 5,100 |
| 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 |