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
2021/12/30 264 268 260 263 30,500
2021/12/29 248 263 248 263 64,600
2021/12/28 252 255 245 250 120,300
2021/12/27 254 255 248 253 66,800
2021/12/24 260 260 255 257 63,900
2021/12/23 263 264 257 257 41,800
2021/12/22 256 265 256 263 40,300
2021/12/21 253 257 246 257 71,700
2021/12/20 262 264 251 251 79,600
2021/12/17 267 268 260 265 48,000
2021/12/16 269 269 263 267 33,700
2021/12/15 262 268 261 263 66,200
2021/12/14 269 271 259 262 76,200
2021/12/13 283 283 272 274 43,200
2021/12/10 290 290 279 279 31,100
2021/12/09 296 296 285 289 35,300
2021/12/08 289 299 289 295 73,100
2021/12/07 281 284 276 284 59,600
2021/12/06 283 285 269 273 74,300
2021/12/03 257 277 257 277 118,400
2021/12/02 271 274 257 257 146,600
2021/12/01 289 290 273 274 178,700
2021/11/30 295 303 289 289 93,100
2021/11/29 300 307 290 290 175,400
2021/11/26 321 322 309 309 85,400
2021/11/25 340 340 316 317 124,200
2021/11/24 342 359 331 338 221,700
2021/11/22 334 345 318 334 228,200
2021/11/19 335 360 330 345 596,000
2021/11/18 317 336 314 325 154,600
2021/11/17 313 318 304 317 69,400
2021/11/16 317 328 312 315 105,900
2021/11/15 329 338 321 330 94,300
2021/11/12 312 329 312 320 59,100
2021/11/11 315 318 312 315 39,700
2021/11/10 317 321 316 318 21,300
2021/11/09 324 331 315 317 51,200
2021/11/08 331 331 321 323 62,500
2021/11/05 334 340 329 331 64,100
2021/11/04 326 341 325 339 137,100
2021/11/02 317 327 316 318 39,600
2021/11/01 324 330 319 319 60,400
2021/10/29 332 335 320 324 111,500
2021/10/28 341 344 336 337 56,500
2021/10/27 346 347 339 342 41,800
2021/10/26 342 355 342 349 86,300
2021/10/25 337 339 331 337 55,000
2021/10/22 348 349 337 341 101,700
2021/10/21 350 359 349 351 55,300
2021/10/20 350 353 344 350 71,600
2021/10/19 351 367 348 351 94,700
2021/10/18 348 354 338 351 111,700
2021/10/15 364 364 346 347 79,200
2021/10/14 373 375 348 356 231,400
2021/10/13 377 383 368 374 149,900
2021/10/12 349 377 346 377 279,700
2021/10/11 361 369 352 355 188,500
2021/10/08 379 379 366 366 127,800
2021/10/07 388 390 360 377 296,700
2021/10/06 386 394 369 383 346,800
2021/10/05 357 381 352 381 338,100
2021/10/04 366 380 346 357 424,600
2021/10/01 349 380 339 368 508,800
2021/09/30 360 361 335 345 790,800
2021/09/29 308 328 304 320 136,300
2021/09/28 321 321 299 310 170,200
2021/09/27 310 316 308 311 64,200
2021/09/24 302 309 302 309 41,900
2021/09/22 302 306 296 300 40,500
2021/09/21 304 306 298 301 55,200
2021/09/17 304 312 304 312 20,400
2021/09/16 313 313 301 306 78,400
2021/09/15 319 319 311 316 27,000
2021/09/14 313 319 308 319 47,400
2021/09/13 312 313 309 313 22,800
2021/09/10 307 314 307 312 37,900
2021/09/09 309 313 305 310 35,000
2021/09/08 310 313 301 306 97,600
2021/09/07 310 315 310 313 21,600
2021/09/06 308 315 308 308 52,500
2021/09/03 310 313 305 310 20,500
2021/09/02 318 318 306 308 50,000
2021/09/01 327 328 310 318 72,700
2021/08/31 305 322 303 321 73,500
2021/08/30 299 309 297 303 110,500
2021/08/27 295 296 290 294 20,600
2021/08/26 293 296 291 295 32,100
2021/08/25 299 300 293 293 20,600
2021/08/24 285 298 285 295 78,600
2021/08/23 287 287 280 287 73,300
2021/08/20 286 291 282 283 57,600
2021/08/19 292 299 286 288 80,600
2021/08/18 295 298 289 294 42,500
2021/08/17 298 302 285 288 143,600
2021/08/16 312 312 296 298 134,700
2021/08/13 310 319 306 317 59,400
2021/08/12 313 314 303 307 104,200
2021/08/11 312 323 308 315 108,900
2021/08/10 302 315 298 309 113,900
2021/08/06 320 320 303 305 92,500
2021/08/05 314 325 310 319 59,700
2021/08/04 322 323 315 317 50,800
2021/08/03 320 329 320 322 30,800
2021/08/02 328 332 318 320 66,500
2021/07/30 343 343 328 330 55,000
2021/07/29 336 343 335 343 23,700
2021/07/28 347 347 337 337 40,700
2021/07/27 348 353 347 349 18,300
2021/07/26 347 351 344 345 23,700
2021/07/21 348 350 340 340 50,900
2021/07/20 337 345 335 340 86,300
2021/07/19 350 350 338 340 48,300
2021/07/16 339 351 339 350 55,500
2021/07/15 357 357 344 344 55,000
2021/07/14 353 357 352 356 23,300
2021/07/13 347 360 346 357 106,800
2021/07/12 353 354 341 342 88,200
2021/07/09 341 349 335 349 109,300
2021/07/08 370 370 345 348 189,600
2021/07/07 378 385 373 373 69,000
2021/07/06 378 382 367 382 84,600
2021/07/05 363 383 362 379 162,400
2021/07/02 361 363 360 363 64,800
2021/07/01 367 369 359 362 139,200
2021/06/30 376 388 360 367 384,800
2021/06/29 360 377 355 376 251,000
2021/06/28 360 369 353 360 263,000
2021/06/25 360 409 358 361 1,387,600
2021/06/24 366 375 354 355 236,900
2021/06/23 380 387 368 370 213,900
2021/06/22 383 399 378 382 289,200
2021/06/21 386 392 375 375 303,100
2021/06/18 414 415 397 398 264,700
2021/06/17 406 416 396 414 360,000
2021/06/16 413 417 394 406 551,600
2021/06/15 416 438 393 397 976,900
2021/06/14 418 429 405 406 795,300
2021/06/11 381 411 376 400 799,500
2021/06/10 385 394 374 379 1,020,800
2021/06/09 346 400 346 390 1,391,300
2021/06/08 346 346 336 340 67,800
2021/06/07 339 358 336 346 236,200
2021/06/04 351 353 330 331 124,100
2021/06/03 360 361 343 351 221,800
2021/06/02 328 359 328 359 319,500
2021/06/01 321 330 313 330 106,200
2021/05/31 306 324 305 324 122,100
2021/05/28 302 308 302 308 72,100
2021/05/27 301 310 299 301 78,200
2021/05/26 294 305 293 304 81,800
2021/05/25 300 300 294 294 45,400
2021/05/24 301 304 296 299 35,600
2021/05/21 296 301 295 301 31,400
2021/05/20 298 302 295 297 56,500
2021/05/19 288 297 288 297 40,000
2021/05/18 284 295 283 290 64,400
2021/05/17 286 288 281 286 86,100
2021/05/14 292 295 285 294 58,600
2021/05/13 292 295 286 293 63,000
2021/05/12 299 300 290 295 63,900
2021/05/11 306 306 298 299 32,600
2021/05/10 304 306 302 306 14,800
2021/05/07 303 303 300 302 29,500
2021/05/06 308 309 302 303 54,300
2021/04/30 306 308 302 303 38,600
2021/04/28 301 307 298 305 92,300
2021/04/27 302 303 297 301 23,900
2021/04/26 299 301 298 299 13,600
2021/04/23 298 302 296 300 35,100
2021/04/22 297 298 294 296 37,600
2021/04/21 298 299 292 295 86,000
2021/04/20 299 301 297 299 30,400
2021/04/19 298 303 297 300 49,100
2021/04/16 303 304 295 297 153,500
2021/04/15 309 310 303 304 64,800
2021/04/14 311 312 308 309 74,100
2021/04/13 311 315 311 312 35,500
2021/04/12 312 315 308 315 55,200
2021/04/09 312 312 310 310 15,300
2021/04/08 312 312 310 312 19,800
2021/04/07 310 314 310 314 22,200
2021/04/06 317 318 309 311 50,600
2021/04/05 315 315 311 314 16,700
2021/04/02 313 315 309 313 46,400
2021/04/01 315 316 310 313 25,200
2021/03/31 310 315 308 311 55,800
2021/03/30 312 314 310 311 36,100
2021/03/29 318 320 308 311 62,300
2021/03/26 308 315 308 315 44,100
2021/03/25 308 310 304 309 61,000
2021/03/24 311 314 305 306 90,100
2021/03/23 322 322 315 315 42,900
2021/03/22 326 326 319 319 81,700
2021/03/19 329 329 319 326 79,300
2021/03/18 326 330 326 329 41,800
2021/03/17 325 328 324 327 35,000
2021/03/16 325 327 322 326 33,300
2021/03/15 315 326 315 326 60,700
2021/03/12 312 314 310 313 48,700
2021/03/11 312 314 310 314 35,900
2021/03/10 317 317 309 314 54,900
2021/03/09 306 316 303 316 51,600
2021/03/08 303 311 301 301 100,400
2021/03/05 309 312 301 307 93,700
2021/03/04 320 320 305 314 104,800
2021/03/03 328 329 316 323 178,300
2021/03/02 336 372 331 331 1,256,400
2021/03/01 334 337 328 330 58,200
2021/02/26 346 349 338 338 66,400
2021/02/25 346 357 339 356 49,600
2021/02/24 340 346 335 339 56,800
2021/02/22 331 340 328 340 73,700
2021/02/19 351 351 333 335 100,900
2021/02/18 378 378 351 351 56,000
2021/02/17 380 380 371 378 20,900
2021/02/16 357 382 348 381 138,600
2021/02/15 400 405 369 380 136,200
2021/02/12 400 404 386 398 208,600
2021/02/10 355 385 344 385 143,100
2021/02/09 359 359 341 352 71,200
2021/02/08 333 355 329 355 80,600
2021/02/05 323 333 323 327 57,600
2021/02/04 327 330 321 321 24,900
2021/02/03 331 331 325 330 25,600
2021/02/02 319 325 319 323 22,300
2021/02/01 315 319 314 316 15,600
2021/01/29 328 328 314 315 47,500
2021/01/28 323 326 315 325 68,500
2021/01/27 323 326 321 323 22,000
2021/01/26 318 323 318 321 33,500
2021/01/25 316 318 313 318 18,600
2021/01/22 314 315 311 312 15,000
2021/01/21 305 311 305 311 9,800
2021/01/20 304 308 302 308 22,700
2021/01/19 303 303 299 302 10,400
2021/01/18 306 306 299 300 95,300
2021/01/15 311 311 306 310 14,700
2021/01/14 310 311 305 309 28,300
2021/01/13 308 308 301 305 20,900
2021/01/12 307 307 302 304 13,400
2021/01/08 306 307 300 303 32,500
2021/01/07 310 311 302 309 34,700
2021/01/06 298 306 297 305 50,500
2021/01/05 302 302 297 298 22,300
2021/01/04 306 306 293 303 39,200

このページの先頭へ