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
2018/12/28 610 675 561 576 201,500
2018/12/27 574 578 540 575 41,600
2018/12/26 574 577 511 524 32,500
2018/12/25 541 549 505 514 78,700
2018/12/21 595 617 556 589 68,500
2018/12/20 670 683 624 635 51,200
2018/12/19 697 728 676 690 28,900
2018/12/18 800 806 700 704 74,100
2018/12/17 829 859 784 806 318,000
2018/12/14 733 784 717 784 47,400
2018/12/13 658 689 658 684 18,300
2018/12/12 669 676 650 658 23,500
2018/12/11 663 677 659 659 14,700
2018/12/10 670 697 660 660 25,700
2018/12/07 713 715 676 678 39,000
2018/12/06 734 737 707 711 11,300
2018/12/05 734 745 717 725 12,700
2018/12/04 744 774 741 743 21,900
2018/12/03 734 749 732 732 19,000
2018/11/30 746 748 730 732 26,100
2018/11/29 772 787 755 757 21,300
2018/11/28 725 774 725 774 25,700
2018/11/27 703 727 703 725 20,700
2018/11/26 721 721 699 705 23,200
2018/11/22 744 744 709 721 15,500
2018/11/21 700 726 699 726 19,200
2018/11/20 724 730 715 723 5,000
2018/11/19 714 741 699 739 28,800
2018/11/16 725 739 705 723 27,600
2018/11/15 757 772 709 725 65,900
2018/11/14 790 791 755 772 40,200
2018/11/13 788 799 751 790 43,300
2018/11/12 823 837 799 811 31,800
2018/11/09 819 832 814 827 20,200
2018/11/08 847 855 822 828 29,200
2018/11/07 836 854 821 824 25,500
2018/11/06 871 872 831 832 40,600
2018/11/05 806 854 790 841 39,600
2018/11/02 796 823 796 809 33,000
2018/11/01 746 811 743 786 36,000
2018/10/31 735 767 730 754 31,000
2018/10/30 699 746 696 738 82,100
2018/10/29 752 755 700 714 46,100
2018/10/26 811 815 731 757 59,800
2018/10/25 827 827 750 781 57,900
2018/10/24 860 862 845 849 32,100
2018/10/23 887 887 867 868 12,300
2018/10/22 875 899 875 882 11,800
2018/10/19 878 880 872 874 17,500
2018/10/18 898 898 885 886 11,600
2018/10/17 901 912 895 898 18,900
2018/10/16 888 900 874 897 21,800
2018/10/15 913 930 887 888 21,000
2018/10/12 885 905 874 902 28,000
2018/10/11 913 920 867 886 56,600
2018/10/10 963 990 956 958 28,600
2018/10/09 995 995 955 963 38,400
2018/10/05 1,012 1,020 1,000 1,000 34,000
2018/10/04 1,013 1,025 1,013 1,022 10,700
2018/10/03 1,020 1,022 1,001 1,007 34,500
2018/10/02 1,042 1,049 1,020 1,021 26,700
2018/10/01 1,025 1,055 1,022 1,037 28,700
2018/09/28 1,023 1,030 1,012 1,020 30,900
2018/09/27 1,036 1,036 1,025 1,025 14,800
2018/09/26 1,030 1,038 1,028 1,036 20,400
2018/09/25 1,044 1,049 1,040 1,043 17,800
2018/09/21 1,043 1,052 1,029 1,034 16,300
2018/09/20 1,032 1,055 1,028 1,040 34,100
2018/09/19 1,015 1,038 1,009 1,025 68,800
2018/09/18 1,079 1,079 1,050 1,064 21,500
2018/09/14 1,060 1,095 1,060 1,079 35,400
2018/09/13 1,081 1,096 1,070 1,079 22,500
2018/09/12 1,098 1,100 1,082 1,095 26,700
2018/09/11 1,114 1,125 1,089 1,097 38,500
2018/09/10 1,123 1,124 1,101 1,124 40,000
2018/09/07 1,106 1,134 1,105 1,125 25,600
2018/09/06 1,145 1,160 1,110 1,122 46,000
2018/09/05 1,155 1,188 1,150 1,156 46,400
2018/09/04 1,114 1,155 1,096 1,150 69,200
2018/09/03 1,110 1,115 1,092 1,108 44,100
2018/08/31 1,076 1,148 1,075 1,116 140,800
2018/08/30 1,099 1,167 1,088 1,136 152,200
2018/08/29 1,102 1,110 1,083 1,084 88,500
2018/08/28 1,140 1,159 1,104 1,111 79,500
2018/08/27 1,141 1,151 1,126 1,134 41,800
2018/08/24 1,146 1,146 1,116 1,120 55,800
2018/08/23 1,145 1,167 1,116 1,116 45,300
2018/08/22 1,127 1,156 1,105 1,137 49,700
2018/08/21 1,182 1,182 1,110 1,149 81,700
2018/08/20 1,281 1,325 1,201 1,209 145,100
2018/08/17 1,324 1,392 1,285 1,328 484,900
2018/08/16 1,118 1,118 1,035 1,114 132,000
2018/08/15 1,151 1,199 1,121 1,121 306,300
2018/08/14 1,424 1,446 1,397 1,421 33,900
2018/08/13 1,433 1,450 1,388 1,394 29,000
2018/08/10 1,456 1,475 1,429 1,433 26,500
2018/08/09 1,450 1,468 1,420 1,460 17,500
2018/08/08 1,443 1,450 1,429 1,444 9,400
2018/08/07 1,432 1,459 1,432 1,448 24,000
2018/08/06 1,427 1,448 1,426 1,427 20,700
2018/08/03 1,470 1,470 1,421 1,425 37,600
2018/08/02 1,447 1,475 1,446 1,469 22,000
2018/08/01 1,474 1,475 1,451 1,453 24,900
2018/07/31 1,468 1,494 1,441 1,485 26,900
2018/07/30 1,491 1,496 1,444 1,451 35,800
2018/07/27 1,503 1,515 1,472 1,483 49,100
2018/07/26 1,550 1,550 1,503 1,510 57,300
2018/07/25 1,567 1,585 1,520 1,555 83,000
2018/07/24 1,499 1,545 1,477 1,542 61,000
2018/07/23 1,515 1,515 1,451 1,476 117,700
2018/07/20 1,513 1,560 1,513 1,538 63,100
2018/07/19 1,591 1,603 1,505 1,528 122,400
2018/07/18 1,630 1,659 1,562 1,604 88,500
2018/07/17 1,673 1,673 1,600 1,646 75,900
2018/07/13 1,754 1,770 1,687 1,701 78,900
2018/07/12 1,830 1,839 1,682 1,776 254,200
2018/07/11 1,735 1,809 1,730 1,798 187,700
2018/07/10 1,675 1,777 1,670 1,734 88,900
2018/07/09 1,609 1,670 1,596 1,651 69,500
2018/07/06 1,535 1,620 1,521 1,602 64,700
2018/07/05 1,544 1,568 1,500 1,509 62,600
2018/07/04 1,479 1,535 1,478 1,515 50,100
2018/07/03 1,528 1,558 1,467 1,492 116,900
2018/07/02 1,670 1,670 1,537 1,560 130,000
2018/06/29 1,790 1,790 1,634 1,671 155,400
2018/06/28 1,804 1,828 1,630 1,801 91,200
2018/06/27 1,834 1,878 1,808 1,841 132,300
2018/06/26 1,732 1,844 1,710 1,844 164,400
2018/06/25 1,730 1,775 1,703 1,768 175,800
2018/06/22 1,668 1,717 1,647 1,690 100,600
2018/06/21 1,645 1,676 1,621 1,662 53,300
2018/06/20 1,575 1,623 1,541 1,621 46,700
2018/06/19 1,637 1,637 1,578 1,593 33,200
2018/06/18 1,635 1,660 1,580 1,638 73,300
2018/06/15 1,627 1,630 1,600 1,625 35,900
2018/06/14 1,605 1,645 1,590 1,590 41,500
2018/06/13 1,619 1,619 1,597 1,605 23,100
2018/06/12 1,584 1,635 1,582 1,620 55,300
2018/06/11 1,573 1,585 1,559 1,580 20,900
2018/06/08 1,535 1,579 1,535 1,573 36,600
2018/06/07 1,492 1,550 1,490 1,528 31,400
2018/06/06 1,501 1,520 1,480 1,492 18,800
2018/06/05 1,468 1,514 1,433 1,509 63,500
2018/06/04 1,513 1,532 1,450 1,469 30,400
2018/06/01 1,548 1,575 1,500 1,500 32,300
2018/05/31 1,520 1,590 1,505 1,555 57,400
2018/05/30 1,472 1,516 1,449 1,503 107,500
2018/05/29 1,500 1,500 1,431 1,485 39,200
2018/05/28 1,500 1,539 1,500 1,516 17,100
2018/05/25 1,505 1,505 1,481 1,499 10,900
2018/05/24 1,525 1,529 1,512 1,516 16,200
2018/05/23 1,543 1,580 1,522 1,542 41,900
2018/05/22 1,542 1,542 1,514 1,533 13,000
2018/05/21 1,537 1,548 1,510 1,544 21,500
2018/05/18 1,525 1,550 1,500 1,536 33,100
2018/05/17 1,437 1,529 1,414 1,528 52,100
2018/05/16 1,409 1,449 1,409 1,422 16,100
2018/05/15 1,445 1,457 1,311 1,379 38,900
2018/05/14 1,456 1,456 1,400 1,448 29,600
2018/05/11 1,479 1,480 1,453 1,462 12,300
2018/05/10 1,500 1,500 1,452 1,488 31,300
2018/05/09 1,510 1,521 1,451 1,497 97,900
2018/05/08 1,412 1,495 1,362 1,487 87,800
2018/05/07 1,338 1,411 1,311 1,405 73,900
2018/05/02 1,313 1,313 1,301 1,309 5,700
2018/05/01 1,310 1,325 1,300 1,313 9,700
2018/04/27 1,328 1,338 1,307 1,315 9,900
2018/04/26 1,329 1,340 1,308 1,334 7,900
2018/04/25 1,325 1,340 1,309 1,328 11,800
2018/04/24 1,333 1,345 1,327 1,336 13,400
2018/04/23 1,334 1,355 1,327 1,332 33,100
2018/04/20 1,287 1,350 1,287 1,327 32,800
2018/04/19 1,239 1,325 1,239 1,299 66,200
2018/04/18 1,200 1,225 1,192 1,215 13,700
2018/04/17 1,205 1,220 1,183 1,201 19,300
2018/04/16 1,221 1,230 1,204 1,204 11,400
2018/04/13 1,237 1,237 1,222 1,225 4,300
2018/04/12 1,228 1,235 1,221 1,223 8,100
2018/04/11 1,260 1,261 1,232 1,233 19,900
2018/04/10 1,282 1,282 1,252 1,254 21,900
2018/04/09 1,244 1,300 1,240 1,282 34,100
2018/04/06 1,250 1,267 1,220 1,248 23,400
2018/04/05 1,270 1,298 1,250 1,250 20,900
2018/04/04 1,280 1,285 1,245 1,272 24,900
2018/04/03 1,289 1,296 1,244 1,278 22,800
2018/04/02 1,325 1,335 1,302 1,304 24,500
2018/03/30 1,324 1,347 1,313 1,329 30,200
2018/03/29 1,279 1,343 1,271 1,323 38,400
2018/03/28 1,253 1,297 1,253 1,270 19,900
2018/03/27 1,259 1,273 1,213 1,266 29,200
2018/03/26 1,210 1,247 1,189 1,229 36,000
2018/03/23 1,291 1,296 1,237 1,240 55,600
2018/03/22 1,368 1,374 1,330 1,345 59,700
2018/03/20 1,242 1,370 1,200 1,365 153,800
2018/03/19 1,241 1,278 1,186 1,239 47,600
2018/03/16 1,295 1,295 1,258 1,259 26,000
2018/03/15 1,297 1,308 1,257 1,294 43,100
2018/03/14 1,265 1,305 1,259 1,283 44,000
2018/03/13 1,205 1,281 1,205 1,272 109,500
2018/03/12 1,218 1,218 1,201 1,204 23,700
2018/03/09 1,215 1,220 1,199 1,212 43,400
2018/03/08 1,185 1,216 1,185 1,209 62,200
2018/03/07 1,195 1,195 1,148 1,181 66,900
2018/03/06 1,215 1,215 1,191 1,198 188,100
2018/03/05 1,302 1,302 1,235 1,241 69,800
2018/03/02 1,317 1,393 1,314 1,336 21,700
2018/03/01 1,358 1,358 1,326 1,340 7,600
2018/02/28 1,338 1,362 1,317 1,360 9,000
2018/02/27 1,380 1,380 1,340 1,344 14,800
2018/02/26 1,396 1,397 1,364 1,380 19,400
2018/02/23 1,384 1,393 1,366 1,392 15,300
2018/02/22 1,350 1,398 1,338 1,360 26,400
2018/02/21 1,309 1,350 1,305 1,337 15,500
2018/02/20 1,335 1,335 1,300 1,309 16,300
2018/02/19 1,288 1,350 1,279 1,335 20,900
2018/02/16 1,225 1,295 1,209 1,275 20,600
2018/02/15 1,255 1,256 1,170 1,207 60,700
2018/02/14 1,353 1,367 1,306 1,311 12,300
2018/02/13 1,362 1,398 1,340 1,340 20,000
2018/02/09 1,303 1,400 1,251 1,353 29,800
2018/02/08 1,401 1,440 1,401 1,440 9,900
2018/02/07 1,478 1,480 1,399 1,400 31,900
2018/02/06 1,421 1,448 1,340 1,448 105,800
2018/02/05 1,517 1,551 1,502 1,525 47,800
2018/02/02 1,635 1,652 1,580 1,597 63,500
2018/02/01 1,568 1,633 1,565 1,633 21,200
2018/01/31 1,550 1,594 1,550 1,571 19,300
2018/01/30 1,623 1,627 1,558 1,563 29,500
2018/01/29 1,647 1,665 1,626 1,631 14,700
2018/01/26 1,633 1,670 1,633 1,643 17,300
2018/01/25 1,703 1,703 1,621 1,642 60,300
2018/01/24 1,679 1,717 1,654 1,693 99,000
2018/01/23 1,626 1,681 1,622 1,681 87,500
2018/01/22 1,574 1,637 1,567 1,613 73,000
2018/01/19 1,545 1,561 1,545 1,560 21,500
2018/01/18 1,565 1,584 1,525 1,527 39,200
2018/01/17 1,594 1,609 1,548 1,551 46,800
2018/01/16 1,558 1,610 1,528 1,609 71,500
2018/01/15 1,526 1,559 1,508 1,548 53,100
2018/01/12 1,524 1,524 1,481 1,502 21,700
2018/01/11 1,550 1,574 1,506 1,520 36,600
2018/01/10 1,485 1,520 1,470 1,520 31,700
2018/01/09 1,486 1,495 1,466 1,484 36,200
2018/01/05 1,495 1,510 1,482 1,485 44,900
2018/01/04 1,559 1,560 1,510 1,512 48,400

このページの先頭へ