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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 715 | 730 | 715 | 728 | 220,800 |
| 2024/08/15 | 700 | 708 | 693 | 708 | 229,800 |
| 2024/08/14 | 683 | 694 | 675 | 685 | 262,500 |
| 2024/08/13 | 673 | 682 | 652 | 682 | 477,100 |
| 2024/08/09 | 654 | 669 | 645 | 653 | 378,800 |
| 2024/08/08 | 626 | 650 | 622 | 632 | 450,100 |
| 2024/08/07 | 607 | 654 | 603 | 633 | 518,000 |
| 2024/08/06 | 610 | 639 | 607 | 623 | 745,400 |
| 2024/08/05 | 660 | 662 | 590 | 590 | 1,030,700 |
| 2024/08/02 | 727 | 729 | 690 | 690 | 933,100 |
| 2024/08/01 | 788 | 788 | 752 | 757 | 456,300 |
| 2024/07/31 | 774 | 789 | 762 | 789 | 351,300 |
| 2024/07/30 | 780 | 790 | 774 | 781 | 969,200 |
| 2024/07/29 | 780 | 785 | 771 | 785 | 286,100 |
| 2024/07/26 | 771 | 777 | 765 | 768 | 155,800 |
| 2024/07/25 | 769 | 774 | 761 | 763 | 365,700 |
| 2024/07/24 | 796 | 796 | 782 | 782 | 231,300 |
| 2024/07/23 | 794 | 800 | 791 | 795 | 204,000 |
| 2024/07/22 | 806 | 808 | 793 | 793 | 255,100 |
| 2024/07/19 | 820 | 820 | 805 | 805 | 277,300 |
| 2024/07/18 | 832 | 836 | 819 | 820 | 389,100 |
| 2024/07/17 | 830 | 844 | 828 | 839 | 351,600 |
| 2024/07/16 | 835 | 838 | 820 | 824 | 222,000 |
| 2024/07/12 | 821 | 835 | 821 | 830 | 253,600 |
| 2024/07/11 | 827 | 839 | 824 | 836 | 306,700 |
| 2024/07/10 | 825 | 828 | 808 | 824 | 318,100 |
| 2024/07/09 | 830 | 841 | 815 | 824 | 487,400 |
| 2024/07/08 | 840 | 841 | 817 | 835 | 632,600 |
| 2024/07/05 | 838 | 839 | 821 | 823 | 260,000 |
| 2024/07/04 | 811 | 830 | 810 | 830 | 449,900 |
| 2024/07/03 | 810 | 813 | 797 | 806 | 306,800 |
| 2024/07/02 | 815 | 817 | 806 | 812 | 249,800 |
| 2024/07/01 | 810 | 824 | 806 | 812 | 612,000 |
| 2024/06/28 | 785 | 788 | 781 | 786 | 187,800 |
| 2024/06/27 | 784 | 793 | 780 | 783 | 416,600 |
| 2024/06/26 | 805 | 806 | 791 | 801 | 559,700 |
| 2024/06/25 | 798 | 811 | 798 | 803 | 238,800 |
| 2024/06/24 | 793 | 800 | 787 | 798 | 146,100 |
| 2024/06/21 | 800 | 806 | 787 | 788 | 323,600 |
| 2024/06/20 | 796 | 800 | 790 | 800 | 188,400 |
| 2024/06/19 | 779 | 797 | 778 | 797 | 244,200 |
| 2024/06/18 | 763 | 777 | 762 | 775 | 182,300 |
| 2024/06/17 | 771 | 771 | 753 | 758 | 275,400 |
| 2024/06/14 | 759 | 779 | 759 | 772 | 237,900 |
| 2024/06/13 | 775 | 778 | 765 | 765 | 340,900 |
| 2024/06/12 | 778 | 780 | 774 | 775 | 138,500 |
| 2024/06/11 | 781 | 792 | 780 | 780 | 177,100 |
| 2024/06/10 | 774 | 783 | 773 | 781 | 118,800 |
| 2024/06/07 | 778 | 783 | 774 | 775 | 102,700 |
| 2024/06/06 | 784 | 784 | 775 | 779 | 165,500 |
| 2024/06/05 | 783 | 788 | 778 | 780 | 142,500 |
| 2024/06/04 | 778 | 788 | 775 | 785 | 190,700 |
| 2024/06/03 | 786 | 795 | 782 | 785 | 215,800 |
| 2024/05/31 | 775 | 783 | 772 | 783 | 133,600 |
| 2024/05/30 | 765 | 772 | 760 | 770 | 225,300 |
| 2024/05/29 | 782 | 784 | 768 | 773 | 211,400 |
| 2024/05/28 | 777 | 790 | 777 | 785 | 227,900 |
| 2024/05/27 | 778 | 782 | 767 | 775 | 183,700 |
| 2024/05/24 | 781 | 786 | 775 | 775 | 297,700 |
| 2024/05/23 | 808 | 808 | 791 | 794 | 306,000 |
| 2024/05/22 | 807 | 813 | 802 | 804 | 200,400 |
| 2024/05/21 | 810 | 824 | 806 | 808 | 215,100 |
| 2024/05/20 | 806 | 815 | 804 | 807 | 226,100 |
| 2024/05/17 | 795 | 801 | 790 | 797 | 186,400 |
| 2024/05/16 | 817 | 818 | 790 | 802 | 376,700 |
| 2024/05/15 | 827 | 828 | 815 | 819 | 295,100 |
| 2024/05/14 | 837 | 853 | 811 | 824 | 563,800 |
| 2024/05/13 | 859 | 859 | 844 | 850 | 306,400 |
| 2024/05/10 | 861 | 861 | 849 | 859 | 196,200 |
| 2024/05/09 | 857 | 863 | 852 | 856 | 230,800 |
| 2024/05/08 | 847 | 861 | 847 | 854 | 311,200 |
| 2024/05/07 | 842 | 850 | 842 | 847 | 172,100 |
| 2024/05/02 | 844 | 844 | 834 | 839 | 222,100 |
| 2024/05/01 | 848 | 848 | 838 | 845 | 141,100 |
| 2024/04/30 | 844 | 855 | 840 | 850 | 312,900 |
| 2024/04/26 | 835 | 847 | 829 | 840 | 165,300 |
| 2024/04/25 | 844 | 854 | 832 | 835 | 229,100 |
| 2024/04/24 | 832 | 855 | 832 | 844 | 365,200 |
| 2024/04/23 | 842 | 843 | 830 | 833 | 196,000 |
| 2024/04/22 | 831 | 845 | 829 | 842 | 280,400 |
| 2024/04/19 | 822 | 826 | 802 | 813 | 437,300 |
| 2024/04/18 | 822 | 842 | 822 | 828 | 234,400 |
| 2024/04/17 | 850 | 850 | 821 | 829 | 308,400 |
| 2024/04/16 | 868 | 868 | 840 | 841 | 411,100 |
| 2024/04/15 | 855 | 871 | 853 | 868 | 502,200 |
| 2024/04/12 | 840 | 862 | 836 | 856 | 456,800 |
| 2024/04/11 | 830 | 841 | 828 | 838 | 222,500 |
| 2024/04/10 | 836 | 856 | 832 | 839 | 450,600 |
| 2024/04/09 | 829 | 836 | 826 | 832 | 443,800 |
| 2024/04/08 | 828 | 830 | 816 | 829 | 371,500 |
| 2024/04/05 | 843 | 845 | 815 | 825 | 649,400 |
| 2024/04/04 | 860 | 864 | 847 | 850 | 359,400 |
| 2024/04/03 | 842 | 853 | 840 | 847 | 358,000 |
| 2024/04/02 | 849 | 856 | 840 | 849 | 589,000 |
| 2024/04/01 | 856 | 864 | 846 | 853 | 794,100 |
| 2024/03/29 | 840 | 853 | 835 | 843 | 596,600 |
| 2024/03/28 | 828 | 835 | 823 | 828 | 375,200 |
| 2024/03/27 | 817 | 827 | 814 | 818 | 365,900 |
| 2024/03/26 | 814 | 814 | 802 | 810 | 299,800 |
| 2024/03/25 | 812 | 814 | 805 | 807 | 260,300 |
| 2024/03/22 | 825 | 825 | 809 | 814 | 252,200 |
| 2024/03/21 | 834 | 834 | 814 | 823 | 506,700 |
| 2024/03/19 | 804 | 812 | 797 | 812 | 496,300 |
| 2024/03/18 | 789 | 814 | 787 | 803 | 730,600 |
| 2024/03/15 | 773 | 780 | 768 | 776 | 303,900 |
| 2024/03/14 | 765 | 780 | 764 | 780 | 222,600 |
| 2024/03/13 | 776 | 783 | 760 | 764 | 287,600 |
| 2024/03/12 | 762 | 770 | 755 | 768 | 335,500 |
| 2024/03/11 | 781 | 785 | 751 | 759 | 576,700 |
| 2024/03/08 | 780 | 802 | 780 | 800 | 767,000 |
| 2024/03/07 | 762 | 781 | 757 | 774 | 472,100 |
| 2024/03/06 | 741 | 758 | 738 | 754 | 223,400 |
| 2024/03/05 | 745 | 747 | 732 | 740 | 347,500 |
| 2024/03/04 | 756 | 768 | 749 | 749 | 408,400 |
| 2024/03/01 | 776 | 777 | 764 | 770 | 242,000 |
| 2024/02/29 | 779 | 788 | 770 | 770 | 261,500 |
| 2024/02/28 | 776 | 788 | 774 | 774 | 233,100 |
| 2024/02/27 | 763 | 792 | 760 | 780 | 443,400 |
| 2024/02/26 | 778 | 778 | 762 | 762 | 312,600 |
| 2024/02/22 | 786 | 789 | 773 | 775 | 253,600 |
| 2024/02/21 | 783 | 790 | 771 | 779 | 438,100 |
| 2024/02/20 | 774 | 784 | 768 | 780 | 523,400 |
| 2024/02/19 | 746 | 771 | 745 | 765 | 561,000 |
| 2024/02/16 | 725 | 749 | 718 | 738 | 539,700 |
| 2024/02/15 | 767 | 771 | 718 | 718 | 436,900 |
| 2024/02/14 | 777 | 780 | 742 | 760 | 695,000 |
| 2024/02/13 | 740 | 782 | 740 | 780 | 1,731,500 |
| 2024/02/09 | 747 | 755 | 745 | 750 | 321,600 |
| 2024/02/08 | 748 | 749 | 737 | 743 | 223,800 |
| 2024/02/07 | 750 | 755 | 745 | 746 | 263,800 |
| 2024/02/06 | 757 | 757 | 748 | 750 | 157,400 |
| 2024/02/05 | 756 | 758 | 752 | 757 | 206,400 |
| 2024/02/02 | 748 | 754 | 744 | 750 | 193,900 |
| 2024/02/01 | 756 | 764 | 749 | 749 | 276,600 |
| 2024/01/31 | 758 | 763 | 754 | 762 | 171,400 |
| 2024/01/30 | 762 | 772 | 757 | 757 | 439,800 |
| 2024/01/29 | 748 | 756 | 745 | 755 | 226,000 |
| 2024/01/26 | 741 | 753 | 739 | 748 | 347,000 |
| 2024/01/25 | 738 | 741 | 733 | 739 | 182,400 |
| 2024/01/24 | 737 | 740 | 731 | 735 | 154,300 |
| 2024/01/23 | 746 | 750 | 736 | 738 | 239,400 |
| 2024/01/22 | 735 | 744 | 735 | 741 | 188,300 |
| 2024/01/19 | 735 | 739 | 730 | 730 | 193,700 |
| 2024/01/18 | 733 | 740 | 730 | 730 | 218,500 |
| 2024/01/17 | 750 | 756 | 734 | 734 | 284,600 |
| 2024/01/16 | 753 | 755 | 743 | 743 | 218,700 |
| 2024/01/15 | 753 | 756 | 749 | 750 | 259,900 |
| 2024/01/12 | 755 | 759 | 747 | 755 | 386,500 |
| 2024/01/11 | 752 | 763 | 750 | 753 | 448,200 |
| 2024/01/10 | 748 | 751 | 745 | 748 | 231,200 |
| 2024/01/09 | 740 | 750 | 737 | 750 | 332,100 |
| 2024/01/05 | 740 | 744 | 731 | 734 | 362,700 |
| 2024/01/04 | 729 | 746 | 725 | 741 | 416,700 |