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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/08 | 710 | 711 | 693 | 694 | 257,400 |
| 2024/11/07 | 699 | 708 | 696 | 707 | 464,600 |
| 2024/11/06 | 684 | 697 | 683 | 693 | 288,600 |
| 2024/11/05 | 680 | 684 | 676 | 680 | 161,300 |
| 2024/11/01 | 685 | 687 | 678 | 680 | 297,800 |
| 2024/10/31 | 690 | 694 | 685 | 694 | 170,500 |
| 2024/10/30 | 688 | 694 | 686 | 690 | 597,400 |
| 2024/10/29 | 692 | 692 | 683 | 687 | 137,100 |
| 2024/10/28 | 677 | 692 | 676 | 690 | 224,000 |
| 2024/10/25 | 685 | 685 | 678 | 682 | 117,400 |
| 2024/10/24 | 683 | 686 | 676 | 686 | 218,100 |
| 2024/10/23 | 686 | 695 | 686 | 686 | 94,400 |
| 2024/10/22 | 695 | 698 | 686 | 686 | 183,400 |
| 2024/10/21 | 694 | 703 | 690 | 697 | 139,700 |
| 2024/10/18 | 700 | 700 | 691 | 691 | 161,300 |
| 2024/10/17 | 697 | 703 | 696 | 696 | 91,200 |
| 2024/10/16 | 700 | 705 | 695 | 697 | 169,300 |
| 2024/10/15 | 710 | 710 | 703 | 704 | 104,100 |
| 2024/10/11 | 705 | 705 | 702 | 703 | 83,100 |
| 2024/10/10 | 704 | 704 | 699 | 702 | 117,200 |
| 2024/10/09 | 705 | 708 | 694 | 700 | 217,100 |
| 2024/10/08 | 717 | 717 | 703 | 705 | 258,900 |
| 2024/10/07 | 723 | 727 | 716 | 718 | 258,900 |
| 2024/10/04 | 707 | 718 | 707 | 714 | 145,200 |
| 2024/10/03 | 716 | 716 | 704 | 706 | 174,600 |
| 2024/10/02 | 698 | 711 | 698 | 705 | 297,400 |
| 2024/10/01 | 701 | 703 | 697 | 699 | 202,100 |
| 2024/09/30 | 700 | 708 | 698 | 703 | 293,400 |
| 2024/09/27 | 715 | 726 | 712 | 721 | 283,700 |
| 2024/09/26 | 710 | 712 | 700 | 712 | 227,000 |
| 2024/09/25 | 700 | 707 | 698 | 703 | 144,400 |
| 2024/09/24 | 706 | 706 | 693 | 694 | 184,700 |
| 2024/09/20 | 696 | 707 | 690 | 699 | 246,300 |
| 2024/09/19 | 689 | 694 | 682 | 686 | 177,000 |
| 2024/09/18 | 679 | 685 | 674 | 681 | 128,000 |
| 2024/09/17 | 676 | 680 | 665 | 676 | 177,000 |
| 2024/09/13 | 670 | 677 | 666 | 670 | 177,700 |
| 2024/09/12 | 677 | 683 | 668 | 678 | 172,200 |
| 2024/09/11 | 672 | 674 | 653 | 660 | 235,600 |
| 2024/09/10 | 677 | 679 | 672 | 673 | 123,800 |
| 2024/09/09 | 660 | 676 | 656 | 675 | 196,400 |
| 2024/09/06 | 685 | 687 | 676 | 677 | 175,000 |
| 2024/09/05 | 674 | 694 | 670 | 684 | 303,700 |
| 2024/09/04 | 692 | 697 | 682 | 684 | 586,300 |
| 2024/09/03 | 715 | 719 | 711 | 712 | 227,900 |
| 2024/09/02 | 711 | 713 | 702 | 710 | 318,100 |
| 2024/08/30 | 703 | 710 | 700 | 701 | 265,000 |
| 2024/08/29 | 697 | 703 | 692 | 700 | 256,400 |
| 2024/08/28 | 704 | 706 | 692 | 705 | 264,900 |
| 2024/08/27 | 704 | 708 | 697 | 708 | 309,500 |
| 2024/08/26 | 717 | 717 | 701 | 704 | 283,700 |
| 2024/08/23 | 722 | 723 | 715 | 719 | 109,200 |
| 2024/08/22 | 722 | 723 | 715 | 719 | 82,200 |
| 2024/08/21 | 717 | 722 | 711 | 722 | 154,600 |
| 2024/08/20 | 722 | 731 | 716 | 724 | 175,800 |
| 2024/08/19 | 725 | 725 | 708 | 710 | 226,000 |