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

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
2026/07/31 362 371 352 359 630,800
2026/07/30 342 352 339 346 541,400
2026/07/29 352 353 336 343 628,000
2026/07/28 361 363 348 352 526,300
2026/07/27 370 371 347 368 607,000
2026/07/24 366 366 360 365 255,800
2026/07/23 372 378 366 368 305,400
2026/07/22 378 380 369 370 271,900
2026/07/21 368 376 367 372 279,900
2026/07/17 387 388 353 367 1,093,000
2026/07/16 406 406 386 393 303,300
2026/07/15 400 406 393 401 269,000
2026/07/14 405 409 387 399 545,300
2026/07/13 426 429 401 405 475,800
2026/07/10 408 438 405 421 867,300
2026/07/09 407 408 397 400 263,800
2026/07/08 415 428 404 404 434,800
2026/07/07 404 433 404 418 570,300
2026/07/06 390 415 389 412 698,200
2026/07/03 387 392 373 390 556,900
2026/07/02 387 399 379 390 296,900
2026/07/01 395 402 389 391 353,600
2026/06/30 393 398 378 391 495,100
2026/06/29 392 397 377 397 554,800
2026/06/26 415 416 388 392 644,100
2026/06/25 416 428 409 421 642,800
2026/06/24 420 443 407 408 680,000
2026/06/23 423 441 416 422 860,000
2026/06/22 399 433 398 426 801,900
2026/06/19 419 424 390 392 546,200
2026/06/18 412 429 395 417 838,400
2026/06/17 380 427 377 413 1,286,000
2026/06/16 377 389 367 388 533,100
2026/06/15 379 379 367 374 415,900
2026/06/12 368 373 352 363 598,900
2026/06/11 372 372 354 360 702,000
2026/06/10 384 385 372 378 633,900
2026/06/09 397 401 383 388 423,200
2026/06/08 390 393 380 389 768,200
2026/06/05 393 404 392 402 570,900
2026/06/04 409 409 387 397 751,700
2026/06/03 394 420 387 414 1,023,400
2026/06/02 418 418 378 392 1,851,200
2026/06/01 429 472 418 433 3,845,700
2026/05/29 409 450 407 429 4,775,800
2026/05/28 400 411 381 404 2,183,500
2026/05/27 483 499 401 414 9,580,200
2026/05/26 409 419 407 419 1,073,800
2026/05/25 345 348 336 339 280,500
2026/05/22 330 346 330 344 300,100
2026/05/21 333 339 327 328 252,900
2026/05/20 344 344 325 326 303,700
2026/05/19 349 358 340 345 304,400
2026/05/18 343 355 342 352 295,100
2026/05/15 338 345 333 340 263,400
2026/05/14 352 353 333 338 370,400
2026/05/13 340 341 330 332 340,900
2026/05/12 350 355 341 344 211,200
2026/05/11 350 353 347 349 159,700
2026/05/08 343 348 337 347 182,500
2026/05/07 337 347 334 344 285,000
2026/05/01 323 337 319 337 275,000
2026/04/30 317 326 317 326 275,300
2026/04/28 318 320 316 317 165,000
2026/04/27 317 321 313 318 180,800
2026/04/24 321 328 316 318 157,400
2026/04/23 325 328 319 320 173,300
2026/04/22 329 331 325 328 157,000
2026/04/21 333 336 328 328 102,900
2026/04/20 331 335 326 332 182,600
2026/04/17 332 335 326 329 173,800
2026/04/16 335 341 331 332 289,100
2026/04/15 331 337 328 334 350,500
2026/04/14 323 332 323 329 264,000
2026/04/13 314 326 314 323 253,500
2026/04/10 325 325 315 316 238,800
2026/04/09 336 336 320 320 248,000
2026/04/08 324 337 322 337 556,200
2026/04/07 313 317 310 316 300,800
2026/04/06 304 311 302 310 180,500
2026/04/03 304 305 300 301 159,800
2026/03/27 298 305 296 301 435,900
2026/03/26 310 310 298 299 246,600
2026/03/25 310 310 304 308 499,900
2026/03/24 308 309 301 305 309,300
2026/03/23 301 303 292 296 486,400
2026/03/19 317 318 305 308 575,700
2026/03/18 315 326 313 325 415,800
2026/03/17 316 317 308 311 203,000
2026/03/16 313 317 310 314 236,300
2026/03/13 312 316 312 313 286,900
2026/03/12 329 329 317 318 336,600
2026/03/11 337 341 333 333 264,400
2026/03/10 315 337 313 337 590,800
2026/03/09 310 313 302 308 694,600
2026/03/06 320 329 318 326 260,200
2026/03/05 320 330 319 324 427,800
2026/03/04 324 325 305 312 924,300
2026/03/03 344 345 327 327 530,500
2026/03/02 345 354 340 346 576,900
2026/02/27 351 358 349 358 285,800
2026/02/26 357 367 351 352 427,600
2026/02/25 359 359 352 352 203,000
2026/02/24 355 360 349 356 324,500
2026/02/20 352 354 348 352 268,200
2026/02/19 357 362 347 358 471,500
2026/02/18 364 366 356 357 432,400
2026/02/17 382 386 362 362 934,000
2026/02/16 367 381 352 379 1,308,300
2026/02/13 356 359 336 337 493,300
2026/02/12 347 362 345 361 656,300
2026/02/10 330 346 330 346 372,800
2026/02/09 333 333 325 326 401,600
2026/02/06 334 334 322 325 324,800
2026/02/05 328 345 325 335 731,500
2026/02/04 325 327 320 321 427,500
2026/02/03 323 333 319 331 978,400
2026/02/02 341 343 315 315 1,280,400
2026/01/30 348 351 345 349 187,700
2026/01/29 343 349 340 346 262,600
2026/01/28 348 348 343 343 252,600
2026/01/27 353 356 349 349 290,000
2026/01/26 359 359 353 353 461,800
2026/01/23 369 369 360 367 153,700
2026/01/22 360 371 359 363 265,700
2026/01/21 359 362 352 358 381,000
2026/01/20 364 369 359 362 281,800
2026/01/19 369 369 354 365 274,400
2026/01/16 363 371 359 370 243,400
2026/01/15 361 365 358 363 126,500
2026/01/14 360 368 360 362 350,500
2026/01/13 362 364 356 361 348,900
2026/01/09 359 364 355 355 194,900
2026/01/08 371 371 357 359 240,200
2026/01/07 357 374 355 371 348,200
2026/01/06 354 361 354 356 268,100
2026/01/05 359 359 352 352 229,800

このページの先頭へ