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 |
|---|---|---|---|---|---|
| 2025/08/05 | 690 | 702 | 683 | 694 | 70,000 |
| 2025/08/04 | 680 | 690 | 676 | 688 | 33,200 |
| 2025/08/01 | 681 | 690 | 678 | 690 | 32,200 |
| 2025/07/31 | 683 | 686 | 674 | 677 | 12,900 |
| 2025/07/30 | 682 | 687 | 681 | 686 | 21,800 |
| 2025/07/29 | 690 | 690 | 658 | 683 | 51,400 |
| 2025/07/28 | 669 | 694 | 650 | 691 | 73,000 |
| 2025/07/25 | 655 | 669 | 650 | 663 | 23,200 |
| 2025/07/24 | 661 | 662 | 639 | 645 | 36,400 |
| 2025/07/23 | 666 | 666 | 635 | 661 | 42,900 |
| 2025/07/22 | 663 | 670 | 653 | 661 | 17,000 |
| 2025/07/18 | 651 | 674 | 649 | 658 | 70,200 |
| 2025/07/17 | 637 | 651 | 632 | 651 | 12,900 |
| 2025/07/16 | 629 | 644 | 626 | 635 | 28,200 |
| 2025/07/15 | 623 | 627 | 608 | 623 | 16,700 |
| 2025/07/14 | 639 | 640 | 621 | 623 | 27,900 |
| 2025/07/11 | 638 | 644 | 625 | 635 | 20,100 |
| 2025/07/10 | 639 | 642 | 625 | 636 | 22,100 |
| 2025/07/09 | 634 | 638 | 623 | 634 | 30,500 |
| 2025/07/08 | 620 | 632 | 617 | 629 | 28,700 |
| 2025/07/07 | 601 | 620 | 601 | 617 | 23,000 |
| 2025/07/04 | 610 | 610 | 603 | 605 | 13,100 |
| 2025/07/03 | 599 | 610 | 594 | 610 | 19,000 |
| 2025/07/02 | 609 | 610 | 590 | 595 | 29,900 |
| 2025/07/01 | 626 | 626 | 606 | 610 | 16,800 |
| 2025/06/30 | 634 | 636 | 620 | 626 | 17,800 |
| 2025/06/27 | 631 | 639 | 622 | 635 | 19,800 |
| 2025/06/26 | 621 | 632 | 616 | 632 | 8,700 |
| 2025/06/25 | 636 | 636 | 614 | 620 | 24,800 |
| 2025/06/24 | 627 | 636 | 606 | 626 | 51,900 |
| 2025/06/23 | 646 | 653 | 613 | 617 | 52,100 |
| 2025/06/20 | 659 | 660 | 636 | 647 | 18,000 |
| 2025/06/19 | 672 | 672 | 655 | 656 | 12,000 |
| 2025/06/18 | 669 | 672 | 663 | 667 | 13,600 |
| 2025/06/17 | 666 | 668 | 660 | 664 | 11,200 |
| 2025/06/16 | 652 | 663 | 652 | 660 | 15,000 |
| 2025/06/13 | 668 | 668 | 653 | 653 | 22,600 |
| 2025/06/12 | 668 | 668 | 661 | 662 | 15,500 |
| 2025/06/11 | 668 | 671 | 665 | 668 | 15,500 |
| 2025/06/10 | 670 | 675 | 666 | 668 | 32,800 |
| 2025/06/09 | 669 | 674 | 661 | 666 | 46,300 |
| 2025/06/06 | 651 | 661 | 651 | 661 | 16,800 |
| 2025/06/05 | 642 | 661 | 642 | 656 | 41,900 |
| 2025/06/04 | 631 | 644 | 631 | 642 | 15,500 |
| 2025/06/03 | 642 | 642 | 628 | 630 | 9,900 |
| 2025/06/02 | 637 | 642 | 636 | 639 | 11,700 |
| 2025/05/30 | 633 | 648 | 633 | 637 | 7,900 |
| 2025/05/29 | 638 | 647 | 628 | 638 | 14,900 |
| 2025/05/28 | 645 | 651 | 636 | 638 | 10,100 |
| 2025/05/27 | 623 | 643 | 623 | 642 | 44,000 |
| 2025/05/26 | 626 | 626 | 617 | 619 | 12,100 |
| 2025/05/23 | 617 | 626 | 615 | 623 | 15,200 |
| 2025/05/22 | 624 | 638 | 616 | 616 | 25,300 |
| 2025/05/21 | 678 | 679 | 623 | 624 | 90,900 |
| 2025/05/20 | 680 | 697 | 678 | 678 | 79,800 |
| 2025/05/19 | 660 | 685 | 654 | 685 | 103,200 |
| 2025/05/16 | 654 | 675 | 654 | 666 | 156,000 |
| 2025/05/15 | 632 | 663 | 632 | 648 | 174,000 |
| 2025/05/14 | 613 | 643 | 613 | 632 | 193,500 |
| 2025/05/13 | 585 | 620 | 570 | 613 | 258,300 |
| 2025/05/12 | 597 | 617 | 589 | 616 | 161,200 |
| 2025/05/09 | 572 | 589 | 572 | 588 | 38,600 |
| 2025/05/08 | 569 | 576 | 569 | 570 | 15,700 |
| 2025/05/07 | 566 | 577 | 553 | 569 | 26,600 |
| 2025/05/02 | 571 | 578 | 564 | 564 | 37,300 |
| 2025/05/01 | 568 | 587 | 564 | 569 | 52,600 |
| 2025/04/30 | 563 | 579 | 560 | 573 | 41,900 |
| 2025/04/28 | 564 | 572 | 558 | 563 | 28,700 |
| 2025/04/25 | 569 | 570 | 555 | 557 | 14,100 |
| 2025/04/24 | 557 | 566 | 554 | 566 | 13,200 |
| 2025/04/23 | 565 | 565 | 552 | 554 | 33,100 |
| 2025/04/22 | 555 | 563 | 548 | 558 | 34,400 |
| 2025/04/21 | 553 | 557 | 550 | 550 | 21,700 |
| 2025/04/18 | 534 | 549 | 533 | 547 | 32,400 |
| 2025/04/17 | 522 | 533 | 519 | 530 | 27,100 |
| 2025/04/16 | 530 | 538 | 520 | 521 | 21,900 |
| 2025/04/15 | 531 | 537 | 526 | 530 | 22,000 |
| 2025/04/14 | 538 | 547 | 527 | 527 | 20,400 |
| 2025/04/11 | 514 | 530 | 503 | 530 | 23,600 |
| 2025/04/10 | 532 | 535 | 512 | 524 | 30,200 |
| 2025/04/09 | 499 | 513 | 481 | 494 | 49,700 |
| 2025/04/08 | 486 | 518 | 486 | 509 | 50,700 |
| 2025/04/07 | 439 | 475 | 439 | 446 | 139,700 |
| 2025/04/04 | 547 | 549 | 498 | 525 | 125,900 |
| 2025/04/03 | 564 | 568 | 538 | 557 | 89,700 |
| 2025/04/02 | 596 | 598 | 579 | 579 | 37,700 |
| 2025/04/01 | 592 | 599 | 588 | 588 | 14,800 |
| 2025/03/31 | 605 | 605 | 585 | 591 | 44,800 |
| 2025/03/28 | 613 | 619 | 603 | 609 | 41,900 |
| 2025/03/27 | 612 | 616 | 608 | 611 | 21,300 |
| 2025/03/26 | 610 | 618 | 610 | 612 | 23,400 |
| 2025/03/25 | 615 | 619 | 609 | 610 | 23,500 |
| 2025/03/24 | 617 | 622 | 610 | 612 | 24,600 |
| 2025/03/21 | 630 | 630 | 617 | 619 | 41,900 |
| 2025/03/19 | 608 | 633 | 601 | 623 | 85,800 |
| 2025/03/18 | 591 | 608 | 582 | 608 | 80,600 |
| 2025/03/17 | 597 | 597 | 587 | 587 | 22,900 |
| 2025/03/14 | 592 | 592 | 587 | 591 | 14,300 |
| 2025/03/13 | 596 | 603 | 589 | 589 | 25,900 |
| 2025/03/12 | 590 | 599 | 590 | 594 | 19,600 |
| 2025/03/11 | 596 | 596 | 586 | 590 | 50,800 |
| 2025/03/10 | 604 | 606 | 596 | 596 | 34,200 |
| 2025/03/07 | 605 | 613 | 603 | 603 | 17,000 |
| 2025/03/06 | 610 | 616 | 609 | 612 | 20,100 |
| 2025/03/05 | 608 | 621 | 608 | 608 | 16,600 |
| 2025/03/04 | 616 | 616 | 598 | 615 | 71,100 |
| 2025/03/03 | 609 | 630 | 596 | 625 | 172,700 |
| 2025/02/28 | 615 | 633 | 612 | 618 | 82,300 |
| 2025/02/27 | 603 | 620 | 600 | 620 | 69,600 |
| 2025/02/26 | 606 | 618 | 598 | 605 | 39,900 |
| 2025/02/25 | 585 | 612 | 585 | 600 | 84,800 |
| 2025/02/21 | 586 | 593 | 582 | 584 | 30,700 |
| 2025/02/20 | 604 | 606 | 591 | 592 | 18,800 |
| 2025/02/19 | 601 | 607 | 598 | 604 | 17,600 |
| 2025/02/18 | 603 | 611 | 600 | 602 | 25,900 |
| 2025/02/17 | 601 | 606 | 597 | 598 | 16,100 |
| 2025/02/14 | 609 | 609 | 596 | 598 | 49,900 |
| 2025/02/13 | 616 | 619 | 607 | 611 | 22,800 |
| 2025/02/12 | 620 | 620 | 586 | 612 | 107,000 |
| 2025/02/10 | 608 | 627 | 600 | 624 | 89,900 |
| 2025/02/07 | 631 | 645 | 585 | 607 | 327,500 |
| 2025/02/06 | 637 | 655 | 633 | 651 | 85,000 |
| 2025/02/05 | 622 | 656 | 612 | 639 | 132,400 |
| 2025/02/04 | 588 | 625 | 588 | 621 | 171,500 |
| 2025/02/03 | 588 | 600 | 581 | 588 | 40,500 |
| 2025/01/31 | 597 | 605 | 584 | 592 | 96,100 |
| 2025/01/30 | 590 | 612 | 590 | 597 | 133,700 |
| 2025/01/29 | 588 | 591 | 580 | 589 | 17,700 |
| 2025/01/28 | 581 | 590 | 580 | 586 | 27,200 |
| 2025/01/27 | 586 | 588 | 580 | 581 | 30,800 |
| 2025/01/24 | 580 | 584 | 576 | 580 | 25,300 |
| 2025/01/23 | 573 | 576 | 567 | 575 | 7,400 |
| 2025/01/22 | 571 | 574 | 564 | 572 | 27,800 |
| 2025/01/21 | 571 | 574 | 565 | 571 | 20,000 |
| 2025/01/20 | 570 | 572 | 564 | 569 | 29,700 |
| 2025/01/17 | 563 | 568 | 561 | 565 | 28,800 |
| 2025/01/16 | 570 | 572 | 566 | 566 | 41,200 |
| 2025/01/15 | 579 | 580 | 567 | 567 | 30,100 |
| 2025/01/14 | 585 | 585 | 573 | 578 | 40,300 |
| 2025/01/10 | 589 | 596 | 585 | 585 | 34,000 |
| 2025/01/09 | 596 | 596 | 588 | 590 | 36,600 |
| 2025/01/08 | 601 | 604 | 597 | 600 | 21,800 |
| 2025/01/07 | 591 | 604 | 591 | 601 | 38,700 |
| 2025/01/06 | 613 | 613 | 595 | 598 | 37,400 |
| 2024/12/30 | 610 | 618 | 601 | 608 | 51,100 |
| 2024/12/27 | 595 | 612 | 595 | 611 | 33,100 |
| 2024/12/26 | 591 | 597 | 586 | 595 | 54,400 |
| 2024/12/25 | 600 | 610 | 588 | 589 | 77,500 |
| 2024/12/24 | 593 | 599 | 593 | 598 | 13,100 |
| 2024/12/23 | 599 | 600 | 587 | 590 | 28,200 |
| 2024/12/20 | 597 | 605 | 586 | 595 | 83,200 |
| 2024/12/19 | 596 | 610 | 595 | 598 | 68,700 |
| 2024/12/18 | 600 | 610 | 599 | 610 | 16,300 |
| 2024/12/17 | 611 | 613 | 598 | 605 | 73,400 |
| 2024/12/16 | 619 | 619 | 607 | 611 | 34,500 |
| 2024/12/13 | 628 | 628 | 617 | 617 | 21,800 |
| 2024/12/12 | 632 | 634 | 618 | 627 | 49,300 |
| 2024/12/11 | 618 | 621 | 612 | 612 | 12,600 |
| 2024/12/10 | 620 | 620 | 608 | 612 | 17,500 |
| 2024/12/09 | 616 | 620 | 611 | 620 | 22,100 |
| 2024/12/06 | 628 | 629 | 613 | 613 | 25,300 |
| 2024/12/05 | 655 | 655 | 628 | 628 | 25,500 |
| 2024/12/04 | 636 | 653 | 633 | 653 | 87,500 |
| 2024/12/03 | 643 | 643 | 625 | 636 | 34,700 |
| 2024/12/02 | 626 | 641 | 616 | 641 | 49,000 |
| 2024/11/29 | 615 | 630 | 615 | 630 | 37,200 |
| 2024/11/28 | 613 | 628 | 613 | 618 | 79,600 |
| 2024/11/27 | 625 | 630 | 612 | 612 | 36,700 |
| 2024/11/26 | 639 | 641 | 620 | 621 | 41,100 |
| 2024/11/25 | 620 | 649 | 601 | 641 | 90,800 |
| 2024/11/22 | 622 | 622 | 601 | 618 | 42,100 |
| 2024/11/21 | 615 | 621 | 604 | 620 | 32,000 |
| 2024/11/20 | 603 | 614 | 594 | 610 | 41,700 |
| 2024/11/19 | 601 | 602 | 588 | 600 | 21,800 |
| 2024/11/18 | 581 | 600 | 581 | 599 | 31,000 |
| 2024/11/15 | 578 | 592 | 573 | 580 | 113,500 |
| 2024/11/14 | 605 | 612 | 588 | 588 | 84,200 |
| 2024/11/13 | 618 | 621 | 604 | 610 | 50,600 |
| 2024/11/12 | 619 | 637 | 610 | 615 | 94,600 |
| 2024/11/11 | 658 | 666 | 608 | 609 | 394,000 |
| 2024/11/08 | 670 | 690 | 649 | 668 | 464,300 |
| 2024/11/07 | 649 | 666 | 622 | 649 | 78,300 |
| 2024/11/06 | 622 | 660 | 622 | 655 | 67,600 |
| 2024/11/05 | 643 | 645 | 608 | 621 | 78,500 |
| 2024/11/01 | 650 | 654 | 637 | 646 | 28,300 |
| 2024/10/31 | 650 | 656 | 640 | 656 | 31,800 |
| 2024/10/30 | 666 | 668 | 643 | 643 | 78,300 |
| 2024/10/29 | 650 | 662 | 646 | 658 | 27,800 |
| 2024/10/28 | 620 | 646 | 611 | 646 | 37,000 |
| 2024/10/25 | 624 | 624 | 601 | 624 | 43,100 |
| 2024/10/24 | 600 | 624 | 595 | 624 | 47,000 |
| 2024/10/23 | 619 | 619 | 607 | 607 | 15,700 |
| 2024/10/22 | 645 | 645 | 619 | 620 | 15,700 |
| 2024/10/21 | 625 | 643 | 625 | 642 | 12,200 |
| 2024/10/18 | 617 | 622 | 610 | 617 | 13,100 |
| 2024/10/17 | 626 | 626 | 620 | 620 | 11,200 |
| 2024/10/16 | 623 | 639 | 623 | 629 | 18,300 |
| 2024/10/15 | 643 | 643 | 632 | 636 | 23,600 |
| 2024/10/11 | 657 | 657 | 652 | 652 | 4,500 |
| 2024/10/10 | 665 | 665 | 652 | 659 | 14,000 |