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
2020/12/30 300 304 296 302 40,800
2020/12/29 297 299 295 299 35,400
2020/12/28 298 299 284 297 100,800
2020/12/25 305 306 295 298 61,100
2020/12/24 287 307 287 306 95,100
2020/12/23 286 288 278 283 100,500
2020/12/22 300 301 289 290 128,100
2020/12/21 314 314 304 304 92,500
2020/12/18 331 332 314 318 86,700
2020/12/17 333 336 325 330 40,000
2020/12/16 338 338 331 331 24,300
2020/12/15 331 338 331 334 23,600
2020/12/14 333 336 330 334 50,000
2020/12/11 339 341 331 333 62,400
2020/12/10 350 351 338 342 55,300
2020/12/09 353 356 350 351 24,900
2020/12/08 355 358 353 357 31,200
2020/12/07 375 375 357 358 26,800
2020/12/04 373 377 359 373 65,300
2020/12/03 385 389 371 375 80,900
2020/12/02 361 370 356 361 45,800
2020/12/01 351 357 351 357 25,500
2020/11/30 368 368 353 354 35,300
2020/11/27 348 367 348 367 48,000
2020/11/26 343 350 343 350 39,300
2020/11/25 355 358 338 343 86,700
2020/11/24 344 364 344 358 116,100
2020/11/20 380 382 366 368 65,200
2020/11/19 389 398 378 383 64,700
2020/11/18 393 402 387 395 17,200
2020/11/17 409 409 391 395 29,000
2020/11/16 392 401 375 401 60,600
2020/11/13 415 416 399 407 35,300
2020/11/12 434 434 417 422 29,400
2020/11/11 430 438 424 434 43,400
2020/11/10 420 427 419 427 38,400
2020/11/09 426 426 412 416 30,500
2020/11/06 409 412 404 410 13,200
2020/11/05 418 420 408 408 28,800
2020/11/04 399 424 395 418 97,300
2020/11/02 396 402 389 392 30,500
2020/10/30 411 411 391 392 42,200
2020/10/29 402 409 395 408 24,900
2020/10/28 406 406 396 403 19,700
2020/10/27 402 412 396 412 49,900
2020/10/26 405 412 402 405 26,000
2020/10/23 417 417 398 404 35,800
2020/10/22 425 425 406 413 43,900
2020/10/21 425 431 420 420 35,400
2020/10/20 419 427 416 425 30,300
2020/10/19 412 427 408 419 53,800
2020/10/16 413 421 400 407 48,200
2020/10/15 426 426 410 413 40,400
2020/10/14 433 440 422 426 50,100
2020/10/13 447 447 430 433 37,700
2020/10/12 449 454 438 445 30,800
2020/10/09 448 452 433 449 90,700
2020/10/08 464 466 443 447 56,000
2020/10/07 470 470 455 460 21,700
2020/10/06 472 473 461 463 30,000
2020/10/05 460 474 460 463 31,600
2020/10/02 477 485 445 450 86,400
2020/09/30 472 491 470 480 91,000
2020/09/29 451 474 445 472 107,900
2020/09/28 455 467 442 458 230,300
2020/09/25 448 451 441 447 61,200
2020/09/24 464 464 437 440 82,600
2020/09/23 461 475 458 463 50,000
2020/09/18 463 474 463 469 20,200
2020/09/17 477 483 462 463 73,600
2020/09/16 463 475 459 475 66,300
2020/09/15 452 461 451 459 48,900
2020/09/14 450 459 442 453 43,400
2020/09/11 457 457 438 452 106,100
2020/09/10 458 470 450 452 75,000
2020/09/09 467 479 452 454 153,100
2020/09/08 485 491 475 479 83,100
2020/09/07 488 495 471 485 167,600
2020/09/04 480 517 475 496 341,200
2020/09/03 480 498 472 493 482,500
2020/09/02 450 476 439 451 129,800
2020/09/01 435 469 426 458 210,800
2020/08/31 430 445 425 440 83,900
2020/08/28 469 486 395 421 331,900
2020/08/27 477 477 461 469 105,700
2020/08/26 472 487 450 475 320,300
2020/08/25 491 500 467 467 329,100
2020/08/24 474 505 473 500 523,800
2020/08/21 428 511 428 490 3,816,100
2020/08/20 421 446 420 431 56,400
2020/08/19 422 433 422 423 15,000
2020/08/18 406 439 406 430 27,000
2020/08/17 415 425 409 411 25,100
2020/08/14 442 444 431 431 14,500
2020/08/13 440 449 423 449 30,000
2020/08/12 427 449 424 449 19,100
2020/08/11 402 432 402 432 20,700
2020/08/07 414 417 408 408 8,400
2020/08/06 399 419 395 419 16,600
2020/08/05 407 411 399 404 9,100
2020/08/04 415 415 404 415 15,000
2020/08/03 390 419 383 419 32,500
2020/07/31 399 404 386 390 22,600
2020/07/30 403 406 394 406 32,700
2020/07/29 411 411 400 403 18,300
2020/07/28 430 430 415 416 31,400
2020/07/27 413 413 403 411 9,500
2020/07/22 435 435 413 413 15,400
2020/07/21 422 429 420 429 21,200
2020/07/20 422 422 412 415 9,300
2020/07/17 420 423 404 415 28,900
2020/07/16 431 431 406 425 37,400
2020/07/15 410 431 410 429 41,600
2020/07/14 415 415 401 413 23,700
2020/07/13 400 421 397 418 20,600
2020/07/10 407 414 393 393 27,300
2020/07/09 423 423 409 410 29,400
2020/07/08 418 426 411 426 34,600
2020/07/07 432 432 410 422 35,400
2020/07/06 401 432 401 429 43,200
2020/07/03 411 418 406 408 26,200
2020/07/02 429 434 408 415 66,900
2020/07/01 432 437 426 427 27,300
2020/06/30 438 441 423 432 26,400
2020/06/29 448 448 421 436 40,900
2020/06/26 455 457 434 448 47,000
2020/06/25 457 466 453 457 41,200
2020/06/24 465 466 454 465 25,700
2020/06/23 469 476 456 461 40,400
2020/06/22 460 468 450 468 31,000
2020/06/19 454 467 451 462 47,900
2020/06/18 463 463 444 454 27,700
2020/06/17 464 464 453 455 20,400
2020/06/16 440 461 432 461 80,300
2020/06/15 438 470 416 416 265,800
2020/06/12 416 445 416 439 112,000
2020/06/11 461 482 447 448 89,600
2020/06/10 461 470 451 469 36,800
2020/06/09 468 476 455 465 34,500
2020/06/08 453 480 446 463 125,700
2020/06/05 450 457 440 453 75,800
2020/06/04 480 480 447 450 82,400
2020/06/03 495 497 469 480 62,600
2020/06/02 488 506 486 488 42,900
2020/06/01 477 499 476 488 67,800
2020/05/29 462 482 462 476 151,600
2020/05/28 517 518 492 514 83,700
2020/05/27 495 515 495 510 80,800
2020/05/26 490 518 486 495 140,000
2020/05/25 472 487 467 483 103,600
2020/05/22 475 475 456 468 44,300
2020/05/21 475 477 464 468 33,000
2020/05/20 460 470 454 470 49,900
2020/05/19 455 469 451 457 34,900
2020/05/18 450 460 436 455 34,300
2020/05/15 440 471 422 455 113,000
2020/05/14 450 450 423 426 44,400
2020/05/13 450 457 443 451 33,400
2020/05/12 466 472 457 458 68,700
2020/05/11 440 480 440 473 119,600
2020/05/08 446 446 430 438 48,200
2020/05/07 415 441 415 432 61,200
2020/05/01 444 450 425 430 59,400
2020/04/30 468 480 439 439 198,200
2020/04/28 442 449 419 448 361,700
2020/04/27 390 454 381 426 816,800
2020/04/24 382 391 373 374 49,500
2020/04/23 386 396 379 386 76,700
2020/04/22 401 405 386 386 127,000
2020/04/21 457 457 404 409 200,400
2020/04/20 462 472 440 457 244,000
2020/04/17 476 509 467 481 411,100
2020/04/16 485 553 482 490 1,036,700
2020/04/15 474 499 460 499 1,141,500
2020/04/14 372 434 367 419 368,600
2020/04/13 360 370 343 360 42,100
2020/04/10 373 384 357 362 77,800
2020/04/09 367 382 361 379 45,900
2020/04/08 345 365 333 359 40,100
2020/04/07 336 361 331 352 50,600
2020/04/06 299 330 295 320 32,800
2020/04/03 317 333 302 307 61,900
2020/04/02 332 337 316 325 34,100
2020/04/01 351 352 327 340 27,800
2020/03/31 336 353 332 348 23,700
2020/03/30 343 343 328 343 25,100
2020/03/27 345 358 333 351 36,700
2020/03/26 354 354 332 337 36,400
2020/03/25 386 386 352 362 67,400
2020/03/24 332 368 329 354 56,600
2020/03/23 304 334 298 326 66,700
2020/03/19 329 329 297 312 75,900
2020/03/18 318 336 314 329 62,500
2020/03/17 295 322 281 316 131,400
2020/03/16 316 329 301 303 60,000
2020/03/13 301 320 285 315 112,100
2020/03/12 364 377 342 349 104,300
2020/03/11 396 396 370 380 70,900
2020/03/10 363 395 348 380 122,600
2020/03/09 412 417 383 387 93,300
2020/03/06 456 461 432 436 80,100
2020/03/05 490 505 466 469 73,500
2020/03/04 456 491 454 484 42,800
2020/03/03 498 504 472 472 62,400
2020/03/02 471 494 464 490 87,500
2020/02/28 468 477 442 447 106,800
2020/02/27 517 517 476 484 111,500
2020/02/26 522 524 506 521 86,000
2020/02/25 520 533 508 532 98,700
2020/02/21 585 585 558 563 89,100
2020/02/20 617 617 582 584 95,100
2020/02/19 608 628 588 608 128,100
2020/02/18 642 642 586 598 164,200
2020/02/17 660 664 615 652 305,200
2020/02/14 736 781 711 765 103,000
2020/02/13 811 814 749 751 151,400
2020/02/12 790 842 773 835 169,800
2020/02/10 763 784 739 781 54,500
2020/02/07 755 760 733 735 26,300
2020/02/06 729 765 725 755 56,600
2020/02/05 719 726 703 713 29,600
2020/02/04 686 714 679 708 25,700
2020/02/03 670 697 663 687 29,700
2020/01/31 691 703 682 698 42,600
2020/01/30 721 724 682 704 91,800
2020/01/29 750 752 716 726 27,200
2020/01/28 737 743 714 743 71,300
2020/01/27 749 765 740 748 44,800
2020/01/24 787 788 758 764 41,400
2020/01/23 803 803 772 773 61,200
2020/01/22 810 810 801 803 15,700
2020/01/21 815 818 803 807 33,500
2020/01/20 818 825 811 817 27,200
2020/01/17 804 832 804 808 56,800
2020/01/16 824 830 802 804 74,500
2020/01/15 802 825 801 825 113,200
2020/01/14 745 833 745 807 278,700
2020/01/10 722 738 709 736 64,700
2020/01/09 743 752 719 722 126,500
2020/01/08 765 765 725 734 185,500
2020/01/07 773 791 750 769 206,800
2020/01/06 856 859 768 768 348,100

このページの先頭へ