ツナググループ・ホールディングス(6551)の株価時系列情報
ツナググループ・ホールディングス(6551)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 712 | 717 | 695 | 699 | 28,500 |
| 2024/07/25 | 723 | 731 | 707 | 707 | 62,200 |
| 2024/07/24 | 724 | 745 | 724 | 731 | 54,100 |
| 2024/07/23 | 711 | 731 | 711 | 730 | 47,300 |
| 2024/07/22 | 727 | 727 | 698 | 704 | 21,500 |
| 2024/07/19 | 719 | 730 | 716 | 720 | 37,000 |
| 2024/07/18 | 730 | 730 | 714 | 719 | 58,900 |
| 2024/07/17 | 713 | 735 | 710 | 732 | 50,500 |
| 2024/07/16 | 700 | 722 | 700 | 713 | 56,600 |
| 2024/07/12 | 668 | 696 | 668 | 691 | 38,700 |
| 2024/07/11 | 659 | 674 | 653 | 674 | 32,300 |
| 2024/07/10 | 655 | 657 | 650 | 653 | 20,900 |
| 2024/07/09 | 667 | 669 | 649 | 650 | 56,500 |
| 2024/07/08 | 675 | 678 | 665 | 671 | 23,900 |
| 2024/07/05 | 680 | 682 | 670 | 670 | 35,300 |
| 2024/07/04 | 678 | 680 | 671 | 673 | 14,300 |
| 2024/07/03 | 670 | 677 | 666 | 673 | 25,400 |
| 2024/07/02 | 670 | 672 | 656 | 672 | 31,500 |
| 2024/07/01 | 667 | 678 | 666 | 668 | 12,300 |
| 2024/06/28 | 665 | 672 | 664 | 670 | 17,800 |
| 2024/06/27 | 670 | 671 | 665 | 666 | 17,800 |
| 2024/06/26 | 673 | 673 | 662 | 670 | 22,300 |
| 2024/06/25 | 675 | 695 | 664 | 671 | 57,000 |
| 2024/06/24 | 661 | 679 | 661 | 671 | 31,100 |
| 2024/06/21 | 654 | 661 | 651 | 652 | 35,600 |
| 2024/06/20 | 617 | 652 | 617 | 648 | 42,500 |
| 2024/06/19 | 623 | 631 | 610 | 616 | 57,500 |
| 2024/06/18 | 643 | 654 | 623 | 623 | 38,900 |
| 2024/06/17 | 656 | 656 | 640 | 640 | 23,200 |
| 2024/06/14 | 641 | 662 | 641 | 662 | 14,700 |
| 2024/06/13 | 654 | 657 | 647 | 647 | 9,500 |
| 2024/06/12 | 657 | 665 | 652 | 657 | 9,900 |
| 2024/06/11 | 646 | 668 | 646 | 657 | 27,000 |
| 2024/06/10 | 654 | 658 | 645 | 646 | 9,800 |
| 2024/06/07 | 637 | 654 | 637 | 654 | 11,300 |
| 2024/06/06 | 648 | 653 | 638 | 638 | 45,000 |
| 2024/06/05 | 666 | 666 | 646 | 648 | 22,700 |
| 2024/06/04 | 671 | 671 | 662 | 670 | 11,100 |
| 2024/06/03 | 666 | 671 | 659 | 671 | 14,700 |
| 2024/05/31 | 632 | 664 | 632 | 664 | 21,100 |
| 2024/05/30 | 631 | 644 | 631 | 633 | 36,300 |
| 2024/05/29 | 666 | 669 | 650 | 650 | 25,900 |
| 2024/05/28 | 643 | 675 | 643 | 668 | 33,600 |
| 2024/05/27 | 639 | 646 | 627 | 646 | 23,400 |
| 2024/05/24 | 648 | 650 | 637 | 639 | 31,800 |
| 2024/05/23 | 676 | 681 | 645 | 649 | 59,500 |
| 2024/05/22 | 659 | 698 | 655 | 683 | 60,100 |
| 2024/05/21 | 695 | 704 | 662 | 663 | 112,200 |
| 2024/05/20 | 747 | 783 | 687 | 688 | 349,900 |
| 2024/05/17 | 754 | 775 | 729 | 735 | 70,300 |
| 2024/05/16 | 719 | 771 | 695 | 750 | 278,400 |
| 2024/05/15 | 726 | 749 | 702 | 748 | 264,900 |
| 2024/05/14 | 704 | 721 | 698 | 721 | 56,200 |
| 2024/05/13 | 693 | 720 | 693 | 704 | 50,400 |
| 2024/05/10 | 696 | 697 | 681 | 687 | 19,600 |
| 2024/05/09 | 688 | 703 | 673 | 696 | 46,900 |
| 2024/05/08 | 679 | 689 | 679 | 682 | 19,100 |
| 2024/05/07 | 661 | 675 | 654 | 672 | 24,100 |
| 2024/05/02 | 662 | 666 | 648 | 651 | 19,500 |
| 2024/05/01 | 654 | 666 | 649 | 665 | 29,700 |
| 2024/04/30 | 675 | 677 | 654 | 654 | 42,600 |
| 2024/04/26 | 676 | 686 | 667 | 672 | 70,700 |
| 2024/04/25 | 690 | 690 | 674 | 682 | 37,700 |
| 2024/04/24 | 675 | 683 | 668 | 683 | 55,400 |
| 2024/04/23 | 635 | 651 | 635 | 646 | 28,200 |
| 2024/04/22 | 626 | 634 | 623 | 634 | 23,600 |
| 2024/04/19 | 628 | 633 | 605 | 616 | 63,100 |
| 2024/04/18 | 631 | 642 | 621 | 638 | 73,500 |
| 2024/04/17 | 668 | 668 | 636 | 636 | 71,200 |
| 2024/04/16 | 686 | 686 | 673 | 673 | 41,700 |
| 2024/04/15 | 704 | 709 | 693 | 693 | 34,700 |
| 2024/04/12 | 711 | 717 | 703 | 708 | 14,200 |
| 2024/04/11 | 716 | 716 | 709 | 711 | 8,800 |
| 2024/04/10 | 723 | 728 | 718 | 720 | 20,300 |
| 2024/04/09 | 712 | 723 | 712 | 723 | 14,600 |
| 2024/04/08 | 715 | 717 | 702 | 708 | 20,300 |
| 2024/04/05 | 700 | 709 | 699 | 705 | 19,800 |
| 2024/04/04 | 716 | 716 | 701 | 702 | 36,200 |
| 2024/04/03 | 709 | 725 | 706 | 715 | 26,800 |
| 2024/04/02 | 737 | 738 | 716 | 721 | 50,600 |
| 2024/04/01 | 756 | 757 | 732 | 737 | 56,800 |
| 2024/03/29 | 753 | 764 | 751 | 755 | 21,100 |
| 2024/03/28 | 750 | 767 | 750 | 758 | 35,700 |
| 2024/03/27 | 762 | 767 | 750 | 750 | 61,900 |
| 2024/03/26 | 747 | 773 | 747 | 761 | 114,700 |
| 2024/03/25 | 733 | 738 | 721 | 732 | 103,200 |
| 2024/03/22 | 722 | 722 | 693 | 718 | 78,900 |
| 2024/03/21 | 700 | 715 | 693 | 711 | 95,400 |
| 2024/03/19 | 678 | 691 | 666 | 687 | 57,900 |
| 2024/03/18 | 665 | 686 | 665 | 684 | 38,000 |
| 2024/03/15 | 681 | 681 | 658 | 661 | 70,000 |
| 2024/03/14 | 676 | 697 | 675 | 696 | 38,800 |
| 2024/03/13 | 683 | 688 | 666 | 673 | 53,000 |
| 2024/03/12 | 675 | 689 | 663 | 683 | 58,600 |
| 2024/03/11 | 692 | 698 | 666 | 685 | 101,800 |
| 2024/03/08 | 714 | 722 | 704 | 704 | 58,700 |
| 2024/03/07 | 745 | 745 | 721 | 726 | 46,200 |
| 2024/03/06 | 714 | 744 | 704 | 740 | 37,400 |
| 2024/03/05 | 717 | 723 | 701 | 714 | 80,600 |
| 2024/03/04 | 770 | 770 | 723 | 725 | 127,100 |
| 2024/03/01 | 787 | 795 | 771 | 778 | 118,100 |
| 2024/02/29 | 817 | 817 | 793 | 793 | 39,300 |
| 2024/02/28 | 795 | 816 | 793 | 812 | 70,300 |
| 2024/02/27 | 815 | 815 | 792 | 799 | 62,200 |
| 2024/02/26 | 802 | 816 | 783 | 810 | 66,900 |
| 2024/02/22 | 812 | 820 | 798 | 805 | 49,900 |
| 2024/02/21 | 804 | 821 | 797 | 806 | 49,900 |
| 2024/02/20 | 804 | 821 | 782 | 810 | 88,400 |
| 2024/02/19 | 812 | 813 | 780 | 808 | 138,700 |
| 2024/02/16 | 853 | 854 | 803 | 824 | 173,800 |
| 2024/02/15 | 872 | 900 | 860 | 860 | 149,900 |
| 2024/02/14 | 885 | 885 | 837 | 842 | 161,700 |
| 2024/02/13 | 896 | 905 | 877 | 900 | 47,900 |
| 2024/02/09 | 888 | 897 | 880 | 890 | 39,500 |
| 2024/02/08 | 874 | 895 | 864 | 889 | 63,200 |
| 2024/02/07 | 862 | 868 | 846 | 868 | 29,700 |
| 2024/02/06 | 867 | 882 | 860 | 864 | 25,900 |
| 2024/02/05 | 871 | 878 | 854 | 870 | 32,700 |
| 2024/02/02 | 873 | 873 | 856 | 861 | 15,300 |
| 2024/02/01 | 869 | 875 | 853 | 866 | 29,300 |
| 2024/01/31 | 880 | 880 | 844 | 877 | 61,000 |
| 2024/01/30 | 873 | 889 | 858 | 878 | 83,400 |
| 2024/01/29 | 900 | 900 | 872 | 875 | 43,900 |
| 2024/01/26 | 880 | 932 | 864 | 898 | 140,100 |
| 2024/01/25 | 858 | 884 | 850 | 880 | 63,100 |
| 2024/01/24 | 832 | 854 | 828 | 849 | 38,800 |
| 2024/01/23 | 844 | 853 | 830 | 837 | 23,200 |
| 2024/01/22 | 828 | 841 | 826 | 836 | 29,100 |
| 2024/01/19 | 830 | 840 | 826 | 828 | 24,400 |
| 2024/01/18 | 822 | 833 | 818 | 830 | 29,800 |
| 2024/01/17 | 820 | 846 | 817 | 831 | 43,700 |
| 2024/01/16 | 852 | 852 | 824 | 826 | 57,700 |
| 2024/01/15 | 850 | 860 | 837 | 851 | 55,900 |
| 2024/01/12 | 878 | 878 | 830 | 851 | 106,100 |
| 2024/01/11 | 886 | 887 | 865 | 883 | 41,400 |
| 2024/01/10 | 909 | 909 | 876 | 878 | 41,100 |
| 2024/01/09 | 894 | 909 | 888 | 901 | 38,400 |
| 2024/01/05 | 932 | 932 | 878 | 889 | 61,500 |
| 2024/01/04 | 860 | 930 | 858 | 924 | 69,600 |
| 2023/12/29 | 887 | 899 | 859 | 869 | 119,600 |
| 2023/12/28 | 930 | 950 | 869 | 889 | 243,200 |
| 2023/12/27 | 946 | 959 | 932 | 935 | 48,800 |
| 2023/12/26 | 920 | 960 | 916 | 945 | 64,300 |
| 2023/12/25 | 928 | 957 | 920 | 921 | 66,000 |
| 2023/12/22 | 893 | 943 | 890 | 929 | 114,900 |
| 2023/12/21 | 873 | 895 | 866 | 885 | 33,200 |
| 2023/12/20 | 870 | 890 | 860 | 870 | 42,200 |
| 2023/12/19 | 903 | 905 | 857 | 875 | 83,400 |
| 2023/12/18 | 899 | 924 | 890 | 912 | 47,800 |
| 2023/12/15 | 891 | 917 | 891 | 905 | 36,200 |
| 2023/12/14 | 932 | 943 | 894 | 894 | 64,100 |
| 2023/12/13 | 925 | 956 | 925 | 932 | 48,700 |
| 2023/12/12 | 950 | 977 | 919 | 925 | 101,200 |
| 2023/12/11 | 908 | 948 | 903 | 937 | 65,500 |
| 2023/12/08 | 893 | 909 | 885 | 909 | 52,900 |
| 2023/12/07 | 900 | 924 | 891 | 903 | 49,300 |
| 2023/12/06 | 885 | 916 | 885 | 902 | 37,000 |
| 2023/12/05 | 907 | 930 | 888 | 888 | 90,000 |
| 2023/12/04 | 883 | 914 | 883 | 907 | 67,900 |
| 2023/12/01 | 862 | 907 | 854 | 882 | 97,700 |
| 2023/11/30 | 895 | 895 | 829 | 855 | 176,500 |
| 2023/11/29 | 910 | 923 | 876 | 878 | 116,200 |
| 2023/11/28 | 892 | 913 | 885 | 898 | 100,000 |
| 2023/11/27 | 949 | 960 | 893 | 904 | 228,900 |
| 2023/11/24 | 914 | 958 | 910 | 953 | 274,400 |
| 2023/11/22 | 893 | 910 | 886 | 904 | 197,900 |
| 2023/11/21 | 855 | 896 | 837 | 893 | 120,500 |
| 2023/11/20 | 870 | 907 | 853 | 858 | 242,400 |
| 2023/11/17 | 820 | 871 | 811 | 854 | 201,300 |
| 2023/11/16 | 806 | 832 | 791 | 820 | 232,900 |
| 2023/11/15 | 746 | 791 | 743 | 791 | 269,400 |
| 2023/11/14 | 753 | 755 | 691 | 691 | 148,500 |
| 2023/11/13 | 754 | 767 | 736 | 743 | 63,800 |
| 2023/11/10 | 747 | 747 | 717 | 744 | 93,100 |
| 2023/11/09 | 760 | 760 | 742 | 749 | 39,400 |
| 2023/11/08 | 807 | 807 | 752 | 752 | 60,600 |
| 2023/11/07 | 774 | 787 | 772 | 777 | 39,300 |
| 2023/11/06 | 770 | 781 | 763 | 771 | 37,100 |
| 2023/11/02 | 753 | 762 | 734 | 748 | 42,900 |
| 2023/11/01 | 738 | 753 | 735 | 738 | 54,600 |
| 2023/10/31 | 708 | 738 | 696 | 735 | 54,200 |
| 2023/10/30 | 721 | 723 | 709 | 711 | 84,300 |
| 2023/10/27 | 709 | 721 | 705 | 721 | 30,900 |
| 2023/10/26 | 714 | 719 | 705 | 710 | 25,500 |
| 2023/10/25 | 713 | 729 | 713 | 722 | 45,100 |
| 2023/10/24 | 707 | 709 | 676 | 703 | 68,200 |
| 2023/10/23 | 709 | 711 | 686 | 690 | 121,700 |
| 2023/10/20 | 719 | 727 | 710 | 710 | 36,500 |
| 2023/10/19 | 750 | 753 | 714 | 724 | 84,100 |
| 2023/10/18 | 764 | 769 | 750 | 765 | 28,600 |
| 2023/10/17 | 751 | 773 | 751 | 758 | 27,500 |
| 2023/10/16 | 757 | 767 | 742 | 751 | 47,600 |
| 2023/10/13 | 791 | 799 | 762 | 762 | 61,400 |
| 2023/10/12 | 791 | 805 | 778 | 805 | 34,400 |
| 2023/10/11 | 792 | 805 | 790 | 795 | 33,200 |
| 2023/10/10 | 797 | 808 | 790 | 792 | 24,600 |
| 2023/10/06 | 801 | 806 | 790 | 795 | 20,800 |
| 2023/10/05 | 780 | 804 | 780 | 801 | 53,000 |
| 2023/10/04 | 791 | 798 | 767 | 774 | 73,000 |
| 2023/10/03 | 817 | 830 | 806 | 807 | 53,200 |