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 |
---|---|---|---|---|---|
2019/12/30 | 844 | 865 | 823 | 861 | 168,300 |
2019/12/27 | 794 | 859 | 791 | 848 | 400,800 |
2019/12/26 | 791 | 802 | 780 | 801 | 412,600 |
2019/12/25 | 755 | 793 | 717 | 777 | 568,500 |
2019/12/24 | 686 | 729 | 672 | 725 | 240,700 |
2019/12/23 | 695 | 700 | 685 | 685 | 300,600 |
2019/12/20 | 631 | 713 | 631 | 710 | 979,200 |
2019/12/19 | 613 | 613 | 605 | 613 | 17,600 |
2019/12/18 | 625 | 625 | 613 | 617 | 13,000 |
2019/12/17 | 626 | 626 | 620 | 626 | 3,600 |
2019/12/16 | 612 | 630 | 612 | 627 | 10,100 |
2019/12/13 | 625 | 630 | 618 | 618 | 17,600 |
2019/12/12 | 623 | 628 | 623 | 625 | 4,500 |
2019/12/11 | 638 | 638 | 622 | 623 | 6,000 |
2019/12/10 | 640 | 642 | 637 | 638 | 12,300 |
2019/12/09 | 615 | 637 | 611 | 637 | 22,300 |
2019/12/06 | 614 | 614 | 609 | 610 | 12,300 |
2019/12/05 | 614 | 617 | 614 | 615 | 2,400 |
2019/12/04 | 614 | 616 | 614 | 614 | 5,200 |
2019/12/03 | 625 | 625 | 616 | 617 | 10,100 |
2019/12/02 | 619 | 623 | 618 | 618 | 7,200 |
2019/11/29 | 635 | 636 | 619 | 625 | 16,400 |
2019/11/28 | 638 | 643 | 625 | 639 | 25,700 |
2019/11/27 | 635 | 640 | 631 | 638 | 16,600 |
2019/11/26 | 629 | 632 | 627 | 627 | 13,500 |
2019/11/25 | 626 | 635 | 623 | 627 | 12,000 |
2019/11/22 | 611 | 628 | 611 | 616 | 17,900 |
2019/11/21 | 634 | 634 | 603 | 608 | 22,000 |
2019/11/20 | 623 | 636 | 623 | 629 | 16,000 |
2019/11/19 | 619 | 621 | 614 | 618 | 11,700 |
2019/11/18 | 610 | 620 | 610 | 615 | 11,800 |
2019/11/15 | 609 | 617 | 599 | 607 | 13,800 |
2019/11/14 | 603 | 618 | 603 | 610 | 17,100 |
2019/11/13 | 600 | 604 | 593 | 603 | 6,100 |
2019/11/12 | 595 | 599 | 595 | 597 | 3,200 |
2019/11/11 | 593 | 593 | 584 | 591 | 5,200 |
2019/11/08 | 590 | 597 | 582 | 590 | 10,800 |
2019/11/07 | 582 | 595 | 582 | 593 | 7,200 |
2019/11/06 | 581 | 585 | 579 | 585 | 7,200 |
2019/11/05 | 583 | 583 | 576 | 576 | 4,200 |
2019/11/01 | 571 | 587 | 571 | 575 | 5,300 |
2019/10/31 | 607 | 608 | 581 | 581 | 11,000 |
2019/10/30 | 572 | 605 | 567 | 605 | 31,100 |
2019/10/29 | 571 | 577 | 568 | 577 | 7,200 |
2019/10/28 | 568 | 575 | 568 | 570 | 5,200 |
2019/10/25 | 585 | 585 | 561 | 570 | 21,300 |
2019/10/24 | 575 | 582 | 570 | 582 | 11,600 |
2019/10/23 | 585 | 585 | 563 | 571 | 19,700 |
2019/10/21 | 590 | 590 | 583 | 586 | 4,600 |
2019/10/18 | 598 | 598 | 591 | 592 | 4,600 |
2019/10/17 | 604 | 604 | 601 | 601 | 1,800 |
2019/10/16 | 605 | 607 | 599 | 607 | 4,600 |
2019/10/15 | 590 | 601 | 590 | 595 | 3,700 |
2019/10/11 | 592 | 598 | 587 | 587 | 5,900 |
2019/10/10 | 588 | 595 | 575 | 591 | 15,200 |
2019/10/09 | 615 | 615 | 588 | 591 | 20,300 |
2019/10/08 | 624 | 635 | 616 | 616 | 32,200 |
2019/10/07 | 577 | 612 | 570 | 604 | 28,600 |
2019/10/04 | 554 | 593 | 550 | 565 | 39,300 |
2019/10/03 | 550 | 558 | 550 | 554 | 4,500 |
2019/10/02 | 549 | 557 | 549 | 557 | 11,200 |
2019/10/01 | 576 | 576 | 549 | 553 | 21,100 |
2019/09/30 | 587 | 587 | 569 | 571 | 18,000 |
2019/09/27 | 611 | 615 | 591 | 591 | 26,900 |
2019/09/26 | 636 | 636 | 613 | 627 | 68,000 |
2019/09/25 | 615 | 617 | 611 | 616 | 12,200 |
2019/09/24 | 601 | 613 | 601 | 612 | 7,300 |
2019/09/20 | 598 | 603 | 598 | 601 | 11,200 |
2019/09/19 | 593 | 603 | 590 | 598 | 15,300 |
2019/09/18 | 610 | 610 | 581 | 585 | 20,900 |
2019/09/17 | 606 | 616 | 603 | 606 | 10,200 |
2019/09/13 | 608 | 609 | 602 | 603 | 10,700 |
2019/09/12 | 594 | 604 | 590 | 602 | 10,100 |
2019/09/11 | 582 | 589 | 581 | 589 | 7,700 |
2019/09/10 | 589 | 589 | 580 | 580 | 9,900 |
2019/09/09 | 583 | 583 | 578 | 580 | 6,000 |
2019/09/06 | 575 | 597 | 575 | 584 | 9,800 |
2019/09/05 | 565 | 575 | 561 | 575 | 10,000 |
2019/09/04 | 552 | 556 | 546 | 556 | 3,700 |
2019/09/03 | 550 | 555 | 546 | 553 | 4,800 |
2019/09/02 | 548 | 553 | 545 | 547 | 9,700 |
2019/08/30 | 530 | 549 | 530 | 549 | 9,500 |
2019/08/29 | 534 | 541 | 530 | 530 | 7,700 |
2019/08/28 | 534 | 534 | 524 | 530 | 7,300 |
2019/08/27 | 518 | 538 | 518 | 524 | 14,500 |
2019/08/26 | 521 | 525 | 511 | 516 | 23,500 |
2019/08/23 | 556 | 556 | 510 | 534 | 34,600 |
2019/08/22 | 552 | 556 | 518 | 536 | 34,500 |
2019/08/21 | 568 | 568 | 550 | 550 | 16,300 |
2019/08/20 | 568 | 575 | 558 | 563 | 15,300 |
2019/08/19 | 562 | 577 | 561 | 575 | 8,000 |
2019/08/16 | 581 | 589 | 560 | 563 | 20,300 |
2019/08/15 | 580 | 600 | 556 | 578 | 32,300 |
2019/08/14 | 636 | 636 | 613 | 618 | 15,700 |
2019/08/13 | 613 | 646 | 602 | 639 | 21,400 |
2019/08/09 | 625 | 625 | 611 | 619 | 10,500 |
2019/08/08 | 614 | 624 | 608 | 619 | 4,600 |
2019/08/07 | 612 | 617 | 604 | 614 | 7,500 |
2019/08/06 | 590 | 614 | 585 | 612 | 14,500 |
2019/08/05 | 625 | 626 | 604 | 613 | 13,800 |
2019/08/02 | 618 | 618 | 610 | 614 | 9,800 |
2019/08/01 | 619 | 625 | 614 | 624 | 5,800 |
2019/07/31 | 634 | 634 | 614 | 614 | 7,700 |
2019/07/30 | 612 | 641 | 610 | 641 | 14,400 |
2019/07/29 | 624 | 624 | 610 | 615 | 13,400 |
2019/07/26 | 624 | 629 | 623 | 625 | 5,900 |
2019/07/25 | 635 | 635 | 626 | 626 | 9,300 |
2019/07/24 | 630 | 639 | 628 | 632 | 11,000 |
2019/07/23 | 611 | 628 | 607 | 628 | 14,200 |
2019/07/22 | 605 | 608 | 603 | 603 | 11,000 |
2019/07/19 | 609 | 610 | 602 | 607 | 4,300 |
2019/07/18 | 624 | 624 | 594 | 599 | 25,700 |
2019/07/17 | 647 | 647 | 618 | 623 | 19,200 |
2019/07/16 | 606 | 644 | 591 | 643 | 49,900 |
2019/07/12 | 609 | 631 | 600 | 613 | 13,900 |
2019/07/11 | 612 | 613 | 603 | 613 | 12,100 |
2019/07/10 | 597 | 609 | 595 | 605 | 9,900 |
2019/07/09 | 604 | 604 | 591 | 604 | 24,300 |
2019/07/08 | 617 | 620 | 605 | 610 | 22,100 |
2019/07/05 | 624 | 642 | 622 | 622 | 37,700 |
2019/07/04 | 656 | 658 | 623 | 623 | 40,200 |
2019/07/03 | 650 | 663 | 650 | 658 | 17,900 |
2019/07/02 | 668 | 673 | 646 | 648 | 51,400 |
2019/07/01 | 650 | 674 | 648 | 674 | 69,200 |
2019/06/28 | 630 | 636 | 607 | 626 | 66,500 |
2019/06/27 | 606 | 617 | 590 | 597 | 59,900 |
2019/06/26 | 576 | 622 | 575 | 606 | 88,800 |
2019/06/25 | 572 | 596 | 566 | 575 | 31,700 |
2019/06/24 | 589 | 589 | 564 | 564 | 26,200 |
2019/06/21 | 574 | 605 | 573 | 591 | 36,200 |
2019/06/20 | 561 | 580 | 555 | 574 | 28,400 |
2019/06/19 | 584 | 587 | 538 | 555 | 63,700 |
2019/06/18 | 578 | 613 | 575 | 576 | 66,100 |
2019/06/17 | 555 | 584 | 555 | 584 | 43,300 |
2019/06/14 | 558 | 571 | 547 | 550 | 25,200 |
2019/06/13 | 546 | 585 | 543 | 548 | 57,400 |
2019/06/12 | 558 | 562 | 545 | 547 | 34,000 |
2019/06/11 | 512 | 542 | 512 | 538 | 28,800 |
2019/06/10 | 501 | 516 | 501 | 512 | 15,000 |
2019/06/07 | 517 | 517 | 498 | 501 | 21,400 |
2019/06/06 | 506 | 515 | 504 | 507 | 8,000 |
2019/06/05 | 504 | 507 | 500 | 503 | 6,500 |
2019/06/04 | 507 | 512 | 486 | 491 | 40,800 |
2019/06/03 | 517 | 519 | 508 | 511 | 16,700 |
2019/05/31 | 537 | 539 | 506 | 530 | 34,000 |
2019/05/30 | 544 | 544 | 528 | 539 | 16,700 |
2019/05/29 | 562 | 571 | 528 | 554 | 16,900 |
2019/05/28 | 594 | 594 | 552 | 562 | 18,100 |
2019/05/27 | 577 | 599 | 572 | 580 | 14,300 |
2019/05/24 | 554 | 582 | 544 | 582 | 19,900 |
2019/05/23 | 563 | 583 | 540 | 557 | 28,200 |
2019/05/22 | 548 | 557 | 535 | 557 | 31,500 |
2019/05/21 | 544 | 544 | 506 | 528 | 38,600 |
2019/05/20 | 552 | 561 | 540 | 541 | 11,500 |
2019/05/17 | 580 | 580 | 545 | 552 | 28,200 |
2019/05/16 | 597 | 607 | 574 | 580 | 12,600 |
2019/05/15 | 600 | 611 | 599 | 607 | 5,500 |
2019/05/14 | 595 | 615 | 590 | 595 | 17,400 |
2019/05/13 | 610 | 629 | 607 | 618 | 11,100 |
2019/05/10 | 621 | 626 | 606 | 616 | 8,200 |
2019/05/09 | 623 | 624 | 607 | 612 | 17,200 |
2019/05/08 | 630 | 630 | 618 | 624 | 9,500 |
2019/05/07 | 661 | 661 | 638 | 639 | 9,200 |
2019/04/26 | 627 | 658 | 622 | 651 | 16,300 |
2019/04/25 | 631 | 643 | 612 | 643 | 37,300 |
2019/04/24 | 635 | 636 | 610 | 621 | 19,200 |
2019/04/23 | 615 | 648 | 615 | 638 | 14,900 |
2019/04/22 | 615 | 622 | 611 | 619 | 9,100 |
2019/04/19 | 617 | 630 | 617 | 622 | 8,800 |
2019/04/18 | 642 | 642 | 611 | 620 | 18,100 |
2019/04/17 | 640 | 644 | 625 | 642 | 12,300 |
2019/04/16 | 648 | 663 | 637 | 637 | 13,000 |
2019/04/15 | 625 | 645 | 625 | 638 | 7,500 |
2019/04/12 | 635 | 638 | 621 | 625 | 15,600 |
2019/04/11 | 648 | 648 | 632 | 639 | 14,900 |
2019/04/10 | 658 | 672 | 651 | 656 | 16,400 |
2019/04/09 | 676 | 677 | 650 | 668 | 26,800 |
2019/04/08 | 693 | 693 | 680 | 686 | 16,900 |
2019/04/05 | 682 | 699 | 679 | 687 | 18,500 |
2019/04/04 | 703 | 709 | 679 | 680 | 26,400 |
2019/04/03 | 675 | 724 | 658 | 697 | 70,900 |
2019/04/02 | 696 | 700 | 674 | 674 | 18,600 |
2019/04/01 | 692 | 707 | 689 | 700 | 21,600 |
2019/03/29 | 699 | 704 | 671 | 684 | 24,100 |
2019/03/28 | 713 | 713 | 692 | 700 | 14,300 |
2019/03/27 | 713 | 727 | 700 | 714 | 13,000 |
2019/03/26 | 696 | 716 | 685 | 713 | 25,800 |
2019/03/25 | 727 | 727 | 673 | 686 | 46,800 |
2019/03/22 | 730 | 743 | 719 | 739 | 29,000 |
2019/03/20 | 731 | 748 | 713 | 728 | 45,800 |
2019/03/19 | 697 | 737 | 695 | 734 | 71,900 |
2019/03/18 | 669 | 704 | 669 | 697 | 23,600 |
2019/03/15 | 695 | 698 | 671 | 673 | 30,200 |
2019/03/14 | 675 | 759 | 675 | 689 | 102,000 |
2019/03/13 | 666 | 673 | 649 | 665 | 18,800 |
2019/03/12 | 645 | 680 | 645 | 669 | 15,100 |
2019/03/11 | 624 | 648 | 603 | 647 | 14,400 |
2019/03/08 | 662 | 662 | 624 | 630 | 23,500 |
2019/03/07 | 683 | 694 | 656 | 670 | 31,800 |
2019/03/06 | 679 | 690 | 655 | 690 | 20,200 |
2019/03/05 | 665 | 692 | 649 | 684 | 27,000 |
2019/03/04 | 620 | 668 | 620 | 668 | 28,900 |
2019/03/01 | 612 | 624 | 609 | 621 | 6,100 |
2019/02/28 | 625 | 627 | 612 | 612 | 6,600 |
2019/02/27 | 619 | 623 | 612 | 616 | 7,400 |
2019/02/26 | 629 | 629 | 605 | 615 | 11,000 |
2019/02/25 | 615 | 633 | 612 | 629 | 11,900 |
2019/02/22 | 620 | 623 | 603 | 614 | 14,300 |
2019/02/21 | 612 | 633 | 612 | 624 | 17,500 |
2019/02/20 | 600 | 612 | 594 | 612 | 13,500 |
2019/02/19 | 614 | 614 | 590 | 600 | 29,300 |
2019/02/18 | 600 | 607 | 586 | 604 | 40,000 |
2019/02/15 | 620 | 634 | 600 | 600 | 64,700 |
2019/02/14 | 675 | 700 | 669 | 694 | 28,500 |
2019/02/13 | 670 | 689 | 663 | 680 | 26,000 |
2019/02/12 | 640 | 668 | 640 | 663 | 10,600 |
2019/02/08 | 638 | 653 | 638 | 647 | 12,200 |
2019/02/07 | 665 | 677 | 641 | 648 | 33,000 |
2019/02/06 | 665 | 667 | 645 | 666 | 21,600 |
2019/02/05 | 675 | 675 | 650 | 655 | 21,500 |
2019/02/04 | 644 | 673 | 641 | 671 | 29,400 |
2019/02/01 | 653 | 653 | 626 | 644 | 33,900 |
2019/01/31 | 636 | 657 | 635 | 653 | 32,600 |
2019/01/30 | 641 | 643 | 606 | 616 | 34,600 |
2019/01/29 | 640 | 650 | 625 | 639 | 42,900 |
2019/01/28 | 663 | 682 | 660 | 670 | 11,900 |
2019/01/25 | 676 | 678 | 656 | 663 | 33,500 |
2019/01/24 | 647 | 690 | 640 | 676 | 29,000 |
2019/01/23 | 624 | 647 | 624 | 644 | 13,900 |
2019/01/22 | 646 | 646 | 625 | 627 | 26,700 |
2019/01/21 | 638 | 649 | 625 | 639 | 33,600 |
2019/01/18 | 631 | 644 | 623 | 628 | 28,300 |
2019/01/17 | 613 | 637 | 612 | 635 | 17,400 |
2019/01/16 | 617 | 629 | 610 | 611 | 9,200 |
2019/01/15 | 607 | 628 | 602 | 617 | 19,900 |
2019/01/11 | 599 | 615 | 599 | 602 | 16,600 |
2019/01/10 | 620 | 621 | 590 | 604 | 21,200 |
2019/01/09 | 655 | 664 | 602 | 630 | 50,100 |
2019/01/08 | 619 | 641 | 614 | 640 | 30,200 |
2019/01/07 | 585 | 617 | 583 | 601 | 43,700 |
2019/01/04 | 546 | 583 | 530 | 581 | 50,500 |