ツバキ・ナカシマ(6464)の株価時系列情報
ツバキ・ナカシマ(6464)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 357 | 361 | 354 | 356 | 138,600 |
| 2025/09/02 | 353 | 361 | 353 | 359 | 202,500 |
| 2025/09/01 | 356 | 358 | 351 | 351 | 174,200 |
| 2025/08/29 | 353 | 366 | 353 | 360 | 170,800 |
| 2025/08/28 | 354 | 356 | 352 | 353 | 106,100 |
| 2025/08/27 | 354 | 359 | 352 | 353 | 219,900 |
| 2025/08/26 | 358 | 360 | 353 | 354 | 183,100 |
| 2025/08/25 | 362 | 370 | 356 | 357 | 389,400 |
| 2025/08/22 | 344 | 359 | 342 | 359 | 508,500 |
| 2025/08/21 | 350 | 350 | 344 | 344 | 256,600 |
| 2025/08/20 | 356 | 357 | 351 | 351 | 197,100 |
| 2025/08/19 | 361 | 361 | 357 | 359 | 174,700 |
| 2025/08/18 | 356 | 361 | 354 | 361 | 401,900 |
| 2025/08/15 | 350 | 354 | 348 | 354 | 201,100 |
| 2025/08/14 | 355 | 359 | 350 | 350 | 260,900 |
| 2025/08/13 | 357 | 359 | 355 | 355 | 188,000 |
| 2025/08/12 | 352 | 357 | 351 | 355 | 253,800 |
| 2025/08/08 | 349 | 354 | 347 | 351 | 246,100 |
| 2025/08/07 | 355 | 356 | 350 | 351 | 200,300 |
| 2025/08/06 | 362 | 365 | 358 | 359 | 210,200 |
| 2025/08/05 | 356 | 362 | 353 | 359 | 141,300 |
| 2025/08/04 | 355 | 357 | 351 | 354 | 196,800 |
| 2025/08/01 | 350 | 365 | 350 | 363 | 264,400 |
| 2025/07/31 | 355 | 356 | 349 | 351 | 156,400 |
| 2025/07/30 | 352 | 357 | 347 | 355 | 415,300 |
| 2025/07/29 | 345 | 353 | 340 | 351 | 283,700 |
| 2025/07/28 | 349 | 351 | 346 | 346 | 143,900 |
| 2025/07/25 | 359 | 360 | 347 | 348 | 227,100 |
| 2025/07/24 | 361 | 362 | 357 | 360 | 212,400 |
| 2025/07/23 | 351 | 365 | 347 | 360 | 487,000 |
| 2025/07/22 | 346 | 353 | 342 | 343 | 200,000 |
| 2025/07/18 | 345 | 347 | 342 | 342 | 124,500 |
| 2025/07/17 | 346 | 349 | 345 | 345 | 120,400 |
| 2025/07/16 | 350 | 350 | 345 | 347 | 167,500 |
| 2025/07/15 | 357 | 360 | 350 | 350 | 188,400 |
| 2025/07/14 | 347 | 362 | 347 | 357 | 345,900 |
| 2025/07/11 | 341 | 349 | 338 | 349 | 252,400 |
| 2025/07/10 | 338 | 342 | 334 | 339 | 242,900 |
| 2025/07/09 | 342 | 346 | 337 | 339 | 228,100 |
| 2025/07/08 | 333 | 343 | 333 | 336 | 196,900 |
| 2025/07/07 | 344 | 345 | 333 | 333 | 287,100 |
| 2025/07/04 | 348 | 350 | 342 | 345 | 253,200 |
| 2025/07/03 | 329 | 345 | 329 | 344 | 450,300 |
| 2025/07/02 | 325 | 331 | 323 | 327 | 209,700 |
| 2025/07/01 | 333 | 333 | 325 | 325 | 203,200 |
| 2025/06/30 | 334 | 339 | 330 | 334 | 345,100 |
| 2025/06/27 | 332 | 338 | 329 | 330 | 210,800 |
| 2025/06/26 | 327 | 333 | 326 | 332 | 170,600 |
| 2025/06/25 | 325 | 329 | 323 | 329 | 161,300 |
| 2025/06/24 | 323 | 332 | 322 | 322 | 263,200 |
| 2025/06/23 | 324 | 329 | 318 | 319 | 622,800 |
| 2025/06/20 | 339 | 339 | 330 | 331 | 395,900 |
| 2025/06/19 | 345 | 345 | 339 | 343 | 194,500 |
| 2025/06/18 | 344 | 349 | 342 | 345 | 215,100 |
| 2025/06/17 | 343 | 347 | 343 | 345 | 135,900 |
| 2025/06/16 | 343 | 348 | 343 | 344 | 142,300 |
| 2025/06/13 | 352 | 355 | 344 | 344 | 215,000 |
| 2025/06/12 | 354 | 360 | 348 | 353 | 264,700 |
| 2025/06/11 | 354 | 359 | 354 | 356 | 128,700 |
| 2025/06/10 | 355 | 360 | 353 | 353 | 170,300 |
| 2025/06/09 | 362 | 362 | 353 | 353 | 141,100 |
| 2025/06/06 | 357 | 362 | 357 | 357 | 112,800 |
| 2025/06/05 | 359 | 361 | 357 | 357 | 187,300 |
| 2025/06/04 | 364 | 369 | 362 | 362 | 118,200 |
| 2025/06/03 | 364 | 367 | 362 | 364 | 140,500 |
| 2025/06/02 | 375 | 375 | 364 | 364 | 198,100 |
| 2025/05/30 | 371 | 380 | 370 | 380 | 149,900 |
| 2025/05/29 | 375 | 378 | 374 | 376 | 137,900 |
| 2025/05/28 | 378 | 379 | 374 | 375 | 154,600 |
| 2025/05/27 | 367 | 375 | 367 | 374 | 122,500 |
| 2025/05/26 | 372 | 373 | 368 | 368 | 118,700 |
| 2025/05/23 | 373 | 373 | 367 | 367 | 175,300 |
| 2025/05/22 | 371 | 375 | 369 | 372 | 115,800 |
| 2025/05/21 | 376 | 381 | 376 | 376 | 105,400 |
| 2025/05/20 | 386 | 386 | 376 | 376 | 270,700 |
| 2025/05/19 | 381 | 385 | 377 | 381 | 159,300 |
| 2025/05/16 | 389 | 395 | 386 | 386 | 149,100 |
| 2025/05/15 | 392 | 394 | 383 | 389 | 265,500 |
| 2025/05/14 | 397 | 402 | 390 | 398 | 390,700 |
| 2025/05/13 | 412 | 417 | 402 | 402 | 220,500 |
| 2025/05/12 | 412 | 413 | 403 | 405 | 284,500 |
| 2025/05/09 | 408 | 416 | 408 | 415 | 351,800 |
| 2025/05/08 | 399 | 405 | 397 | 403 | 177,000 |
| 2025/05/07 | 402 | 404 | 399 | 399 | 169,500 |
| 2025/05/02 | 400 | 410 | 399 | 403 | 189,100 |
| 2025/05/01 | 403 | 405 | 398 | 400 | 128,000 |
| 2025/04/30 | 405 | 406 | 395 | 405 | 169,000 |
| 2025/04/28 | 411 | 414 | 403 | 403 | 155,900 |
| 2025/04/25 | 406 | 407 | 402 | 407 | 109,300 |
| 2025/04/24 | 399 | 405 | 398 | 401 | 140,600 |
| 2025/04/23 | 397 | 402 | 394 | 394 | 167,500 |
| 2025/04/22 | 390 | 393 | 383 | 387 | 143,800 |
| 2025/04/21 | 391 | 399 | 389 | 396 | 144,900 |
| 2025/04/18 | 386 | 392 | 384 | 392 | 152,400 |
| 2025/04/17 | 377 | 382 | 376 | 380 | 126,100 |
| 2025/04/16 | 383 | 386 | 375 | 376 | 186,300 |
| 2025/04/15 | 383 | 394 | 383 | 385 | 185,100 |
| 2025/04/14 | 374 | 382 | 373 | 378 | 196,100 |
| 2025/04/11 | 358 | 373 | 351 | 369 | 272,900 |
| 2025/04/10 | 373 | 377 | 364 | 374 | 433,300 |
| 2025/04/09 | 357 | 358 | 333 | 341 | 498,900 |
| 2025/04/08 | 341 | 367 | 341 | 362 | 394,400 |
| 2025/04/07 | 324 | 335 | 319 | 329 | 658,900 |
| 2025/04/04 | 375 | 376 | 353 | 359 | 632,400 |
| 2025/04/03 | 388 | 392 | 381 | 391 | 534,900 |
| 2025/04/02 | 400 | 406 | 396 | 396 | 276,000 |
| 2025/04/01 | 405 | 408 | 397 | 397 | 352,200 |
| 2025/03/31 | 407 | 409 | 395 | 395 | 873,400 |
| 2025/03/28 | 440 | 440 | 424 | 424 | 306,300 |
| 2025/03/27 | 436 | 442 | 434 | 440 | 237,200 |
| 2025/03/26 | 440 | 445 | 438 | 444 | 236,800 |
| 2025/03/25 | 444 | 444 | 435 | 437 | 167,800 |
| 2025/03/24 | 449 | 450 | 437 | 438 | 207,300 |
| 2025/03/21 | 456 | 461 | 449 | 449 | 215,100 |
| 2025/03/19 | 461 | 465 | 454 | 462 | 215,900 |
| 2025/03/18 | 463 | 466 | 460 | 461 | 263,900 |
| 2025/03/17 | 438 | 471 | 438 | 463 | 613,400 |
| 2025/03/14 | 433 | 435 | 429 | 435 | 170,700 |
| 2025/03/13 | 434 | 436 | 431 | 431 | 148,400 |
| 2025/03/12 | 425 | 434 | 424 | 434 | 153,800 |
| 2025/03/11 | 434 | 434 | 423 | 425 | 320,300 |
| 2025/03/10 | 440 | 446 | 437 | 438 | 190,600 |
| 2025/03/07 | 436 | 444 | 432 | 438 | 139,200 |
| 2025/03/06 | 440 | 443 | 438 | 442 | 177,500 |
| 2025/03/05 | 429 | 437 | 426 | 434 | 333,000 |
| 2025/03/04 | 432 | 434 | 426 | 431 | 405,800 |
| 2025/03/03 | 453 | 454 | 436 | 436 | 506,000 |
| 2025/02/28 | 455 | 456 | 444 | 446 | 400,100 |
| 2025/02/27 | 458 | 464 | 457 | 460 | 137,600 |
| 2025/02/26 | 460 | 460 | 452 | 456 | 199,300 |
| 2025/02/25 | 480 | 480 | 461 | 461 | 290,800 |
| 2025/02/21 | 485 | 490 | 478 | 484 | 295,800 |
| 2025/02/20 | 478 | 487 | 478 | 486 | 476,200 |
| 2025/02/19 | 462 | 478 | 462 | 470 | 548,400 |
| 2025/02/18 | 455 | 466 | 450 | 461 | 397,800 |
| 2025/02/17 | 448 | 466 | 447 | 456 | 299,200 |
| 2025/02/14 | 465 | 466 | 455 | 460 | 296,900 |
| 2025/02/13 | 458 | 465 | 457 | 463 | 209,200 |
| 2025/02/12 | 455 | 459 | 450 | 457 | 199,700 |
| 2025/02/10 | 452 | 455 | 450 | 450 | 181,600 |
| 2025/02/07 | 449 | 457 | 447 | 452 | 224,100 |
| 2025/02/06 | 451 | 453 | 448 | 449 | 176,500 |
| 2025/02/05 | 449 | 452 | 446 | 451 | 216,500 |
| 2025/02/04 | 450 | 451 | 440 | 443 | 393,400 |
| 2025/02/03 | 462 | 462 | 443 | 443 | 690,000 |
| 2025/01/31 | 471 | 473 | 466 | 467 | 269,000 |
| 2025/01/30 | 478 | 480 | 471 | 475 | 211,900 |
| 2025/01/29 | 485 | 485 | 477 | 477 | 212,700 |
| 2025/01/28 | 486 | 490 | 484 | 485 | 144,700 |
| 2025/01/27 | 485 | 490 | 482 | 486 | 216,200 |
| 2025/01/24 | 482 | 485 | 478 | 480 | 224,700 |
| 2025/01/23 | 483 | 483 | 472 | 479 | 150,000 |
| 2025/01/22 | 476 | 482 | 475 | 480 | 276,300 |
| 2025/01/21 | 472 | 476 | 470 | 476 | 197,200 |
| 2025/01/20 | 459 | 475 | 458 | 475 | 340,400 |
| 2025/01/17 | 458 | 459 | 453 | 456 | 194,600 |
| 2025/01/16 | 460 | 461 | 454 | 456 | 258,600 |
| 2025/01/15 | 450 | 461 | 450 | 460 | 341,000 |
| 2025/01/14 | 447 | 451 | 443 | 447 | 322,800 |
| 2025/01/10 | 451 | 454 | 445 | 447 | 458,500 |
| 2025/01/09 | 457 | 458 | 452 | 454 | 368,600 |
| 2025/01/08 | 464 | 468 | 456 | 456 | 333,200 |
| 2025/01/07 | 470 | 470 | 460 | 462 | 432,100 |
| 2025/01/06 | 475 | 476 | 461 | 464 | 480,900 |
| 2024/12/30 | 470 | 477 | 468 | 472 | 375,900 |
| 2024/12/27 | 468 | 475 | 462 | 473 | 343,900 |
| 2024/12/26 | 472 | 479 | 472 | 474 | 710,900 |
| 2024/12/25 | 467 | 473 | 461 | 472 | 699,400 |
| 2024/12/24 | 464 | 467 | 460 | 465 | 590,600 |
| 2024/12/23 | 464 | 464 | 453 | 463 | 856,000 |
| 2024/12/20 | 471 | 477 | 466 | 466 | 676,000 |
| 2024/12/19 | 470 | 474 | 464 | 470 | 555,600 |
| 2024/12/18 | 481 | 485 | 478 | 478 | 410,400 |
| 2024/12/17 | 487 | 488 | 481 | 481 | 516,900 |
| 2024/12/16 | 492 | 494 | 488 | 489 | 443,100 |
| 2024/12/13 | 498 | 501 | 492 | 495 | 464,400 |
| 2024/12/12 | 500 | 502 | 495 | 498 | 338,400 |
| 2024/12/11 | 511 | 511 | 496 | 500 | 506,700 |
| 2024/12/10 | 513 | 518 | 507 | 507 | 462,600 |
| 2024/12/09 | 510 | 517 | 508 | 508 | 413,200 |
| 2024/12/06 | 501 | 504 | 497 | 504 | 382,400 |
| 2024/12/05 | 509 | 513 | 502 | 502 | 322,900 |
| 2024/12/04 | 517 | 518 | 506 | 507 | 323,100 |
| 2024/12/03 | 521 | 526 | 512 | 516 | 584,700 |
| 2024/12/02 | 515 | 524 | 515 | 524 | 480,400 |
| 2024/11/29 | 511 | 515 | 506 | 510 | 383,100 |
| 2024/11/28 | 495 | 511 | 495 | 511 | 455,500 |
| 2024/11/27 | 518 | 518 | 497 | 498 | 765,400 |
| 2024/11/26 | 522 | 529 | 517 | 522 | 436,000 |
| 2024/11/25 | 525 | 528 | 521 | 523 | 294,400 |
| 2024/11/22 | 530 | 532 | 520 | 522 | 440,900 |
| 2024/11/21 | 530 | 539 | 530 | 535 | 224,700 |
| 2024/11/20 | 537 | 540 | 527 | 527 | 393,800 |
| 2024/11/19 | 519 | 538 | 517 | 538 | 616,700 |
| 2024/11/18 | 504 | 521 | 496 | 521 | 986,000 |
| 2024/11/15 | 525 | 530 | 506 | 507 | 1,215,000 |
| 2024/11/14 | 545 | 552 | 530 | 530 | 1,069,200 |
| 2024/11/13 | 568 | 569 | 550 | 551 | 1,545,600 |
| 2024/11/12 | 562 | 577 | 561 | 572 | 2,352,300 |
| 2024/11/11 | 693 | 693 | 624 | 632 | 1,248,700 |