日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/26 1,126 1,139 1,026 1,049 249,200
2026/06/25 1,131 1,270 1,116 1,186 562,400
2026/06/24 1,125 1,193 1,060 1,106 350,200
2026/06/23 1,443 1,479 1,118 1,125 1,522,300
2026/06/22 1,413 1,413 1,413 1,413 49,500
2026/06/19 948 1,113 936 1,113 987,500
2026/06/18 946 1,085 920 963 1,145,200
2026/06/17 914 968 905 935 81,700
2026/06/16 909 943 887 929 86,500
2026/06/15 945 952 869 894 117,100
2026/06/12 918 942 885 900 88,400
2026/06/11 912 934 880 915 96,600
2026/06/10 1,012 1,012 910 935 162,800
2026/06/09 1,041 1,099 993 1,008 364,700
2026/06/08 1,007 1,021 970 996 111,000
2026/06/05 1,022 1,088 1,022 1,037 158,100
2026/06/04 1,176 1,433 1,028 1,043 652,200
2026/06/03 1,241 1,247 1,123 1,146 162,200
2026/06/02 1,400 1,400 1,213 1,235 238,100
2026/06/01 1,450 1,471 1,350 1,379 138,900
2026/05/29 1,489 1,514 1,440 1,480 57,900
2026/05/28 1,358 1,574 1,335 1,529 319,700
2026/05/27 1,650 1,650 1,336 1,388 373,600
2026/05/26 1,817 1,817 1,610 1,650 203,100
2026/05/25 1,881 1,971 1,790 1,808 244,100
2026/05/22 1,722 1,939 1,692 1,860 495,900
2026/05/21 1,710 1,735 1,576 1,602 132,300
2026/05/20 1,725 1,727 1,615 1,697 84,100
2026/05/19 1,853 1,890 1,701 1,765 151,500
2026/05/18 1,960 2,019 1,707 1,893 524,600
2026/05/15 1,875 2,170 1,837 1,930 397,900
2026/05/14 2,245 2,270 1,820 1,869 367,500
2026/05/13 1,979 2,263 1,917 2,168 355,800
2026/05/12 2,285 2,659 1,942 2,029 1,093,800
2026/05/11 1,795 2,235 1,728 2,235 848,100
2026/05/08 1,642 1,843 1,598 1,835 538,200
2026/05/07 1,750 1,820 1,621 1,642 295,900
2026/05/01 1,645 1,860 1,581 1,610 1,557,000
2026/04/30 1,646 1,682 1,491 1,583 647,300
2026/04/28 1,725 2,024 1,551 1,625 1,702,300
2026/04/27 1,905 2,170 1,715 1,760 1,226,200
2026/04/24 2,333 2,710 1,833 1,973 2,208,700
2026/04/23 2,300 2,333 2,200 2,333 967,700
2026/04/22 1,500 2,563 1,500 1,933 6,351,300
2026/04/21 1,375 1,375 1,375 1,375 62,200
2026/04/20 1,075 1,075 1,075 1,075 15,300
2026/04/17 865 925 855 925 270,500
2026/04/16 679 775 660 775 1,408,000
2026/04/15 595 725 575 675 1,673,700
2026/04/14 625 625 581 625 1,089,100
2026/04/13 447 525 443 525 509,000
2026/04/10 455 460 445 445 78,000
2026/04/09 470 470 451 451 55,500
2026/04/08 469 469 456 466 65,000
2026/04/07 472 476 450 450 38,700
2026/04/06 472 476 468 470 21,200
2026/04/03 467 476 462 466 35,700
2026/03/27 464 473 456 469 40,000
2026/03/26 493 493 464 472 69,900
2026/03/25 492 497 484 495 56,300
2026/03/24 473 482 462 482 88,000
2026/03/23 485 488 458 459 223,400
2026/03/19 520 521 499 500 58,600
2026/03/18 522 534 521 529 47,800
2026/03/17 544 544 511 517 80,000
2026/03/16 528 541 521 536 28,700
2026/03/13 543 547 534 534 27,000
2026/03/12 555 559 545 551 49,800
2026/03/11 565 589 562 563 98,500
2026/03/10 534 550 534 550 69,200
2026/03/09 526 534 508 524 133,200
2026/03/06 561 571 546 564 117,300
2026/03/05 562 594 559 571 197,600
2026/03/04 548 569 531 546 190,500
2026/03/03 627 645 585 587 205,500
2026/03/02 610 675 597 630 335,200
2026/02/27 597 700 595 650 1,014,100
2026/02/26 577 647 558 604 698,000
2026/02/25 527 605 527 561 1,025,800
2026/02/24 510 533 502 507 167,900
2026/02/20 514 521 487 500 187,100
2026/02/19 547 547 512 523 126,600
2026/02/18 558 560 547 552 83,300
2026/02/17 564 576 558 561 78,700
2026/02/16 558 576 535 564 195,900
2026/02/13 621 631 571 571 450,600
2026/02/12 581 671 577 671 722,300
2026/02/10 543 590 543 571 291,500
2026/02/09 529 569 517 537 287,700
2026/02/06 514 528 495 526 70,700
2026/02/05 519 527 505 514 87,900
2026/02/04 512 515 497 509 73,100
2026/02/03 490 514 490 514 153,800
2026/02/02 503 508 481 482 94,300
2026/01/30 487 537 478 502 399,900
2026/01/29 490 491 466 487 125,000
2026/01/28 520 524 490 490 174,400
2026/01/27 547 547 516 523 161,100
2026/01/26 545 560 540 550 83,200
2026/01/23 568 583 537 554 382,900
2026/01/22 538 570 523 567 463,600
2026/01/21 534 539 515 530 122,000
2026/01/20 523 560 518 540 192,800
2026/01/19 561 565 510 524 256,600
2026/01/16 570 665 550 561 667,900
2026/01/15 560 595 554 580 273,900
2026/01/14 544 561 521 554 203,800
2026/01/13 556 572 538 553 201,700
2026/01/09 545 575 537 566 197,400
2026/01/08 557 585 530 553 508,200
2026/01/07 582 587 551 563 451,000
2026/01/06 639 676 576 597 701,200
2026/01/05 663 682 611 649 1,075,200

このページの先頭へ