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
2022/12/30 496 511 491 507 71,700
2022/12/29 481 494 477 492 34,500
2022/12/28 500 500 486 486 40,600
2022/12/27 509 519 491 503 73,500
2022/12/26 477 505 477 500 74,500
2022/12/23 490 494 480 485 66,600
2022/12/22 492 507 487 490 67,000
2022/12/21 500 506 488 495 51,300
2022/12/20 535 536 482 496 184,100
2022/12/19 527 558 527 537 121,900
2022/12/16 522 539 521 533 40,600
2022/12/15 517 535 517 531 29,000
2022/12/14 526 529 516 523 57,200
2022/12/13 533 549 527 529 79,900
2022/12/12 524 543 515 532 76,400
2022/12/09 513 543 513 534 176,500
2022/12/08 493 514 489 513 110,400
2022/12/07 470 495 465 493 153,700
2022/12/06 516 520 470 476 300,200
2022/12/05 542 563 521 521 222,000
2022/12/02 525 548 521 541 170,900
2022/12/01 534 540 515 525 176,400
2022/11/30 541 541 511 531 252,300
2022/11/29 561 563 535 542 214,800
2022/11/28 601 603 557 558 243,100
2022/11/25 604 623 581 604 231,500
2022/11/24 608 618 593 605 149,600
2022/11/22 608 608 579 606 289,700
2022/11/21 624 629 595 612 338,000
2022/11/18 592 613 576 606 359,400
2022/11/17 527 599 525 591 477,100
2022/11/16 526 537 511 535 191,300
2022/11/15 508 547 493 539 360,800
2022/11/14 525 540 491 516 889,500
2022/11/11 491 494 472 489 166,600
2022/11/10 444 484 442 484 235,700
2022/11/09 455 459 445 448 77,200
2022/11/08 472 472 456 458 101,700
2022/11/07 459 474 452 471 113,200
2022/11/04 446 463 445 460 79,700
2022/11/02 455 461 445 451 50,000
2022/11/01 440 455 440 455 50,500
2022/10/31 461 461 444 445 39,700
2022/10/28 440 465 438 445 123,700
2022/10/27 430 448 428 439 75,400
2022/10/26 448 455 433 436 87,300
2022/10/25 444 450 440 448 80,000
2022/10/24 472 472 447 448 122,800
2022/10/21 447 465 441 458 295,100
2022/10/20 451 499 440 459 1,432,400
2022/10/19 405 447 405 445 532,200
2022/10/18 381 404 381 398 177,000
2022/10/17 374 383 370 379 39,200
2022/10/14 373 383 370 383 57,500
2022/10/13 380 380 363 365 49,800
2022/10/12 383 393 381 382 73,500
2022/10/11 376 386 375 382 50,700
2022/10/07 367 381 363 377 87,800
2022/10/06 371 389 366 370 190,000
2022/10/05 378 378 366 368 62,700
2022/10/04 368 381 365 378 112,100
2022/10/03 367 368 350 365 73,400
2022/09/30 342 358 338 356 67,800
2022/09/29 353 353 344 350 50,700
2022/09/28 343 356 332 350 170,900
2022/09/27 343 352 342 347 64,600
2022/09/26 351 357 339 345 127,200
2022/09/22 331 356 328 350 83,700
2022/09/21 331 340 327 330 49,500
2022/09/20 326 342 326 342 86,900
2022/09/16 324 328 321 325 47,500
2022/09/15 327 329 325 325 23,600
2022/09/14 321 333 321 328 62,100
2022/09/13 343 344 328 334 276,900
2022/09/12 316 319 316 318 18,500
2022/09/09 317 320 315 316 35,600
2022/09/08 311 315 311 314 31,200
2022/09/07 312 312 308 308 16,100
2022/09/06 312 317 311 311 25,000
2022/09/05 310 314 307 312 13,800
2022/09/02 311 315 309 312 25,900
2022/09/01 314 318 305 314 80,600
2022/08/31 311 318 311 314 24,600
2022/08/30 307 324 307 312 123,900
2022/08/29 306 311 304 306 51,000
2022/08/26 315 322 311 311 109,400
2022/08/25 311 317 311 311 34,100
2022/08/24 315 315 311 311 42,600
2022/08/23 306 317 306 317 45,800
2022/08/22 310 310 306 306 39,500
2022/08/19 320 321 307 311 90,000
2022/08/18 326 328 316 316 216,900
2022/08/17 341 344 332 334 121,000
2022/08/16 331 343 322 340 313,800
2022/08/15 364 379 360 379 239,300
2022/08/12 352 357 347 354 46,100
2022/08/10 345 348 343 345 25,500
2022/08/09 342 349 340 348 37,600
2022/08/08 340 344 338 343 36,500
2022/08/05 344 345 337 342 49,600
2022/08/04 326 345 326 342 56,000
2022/08/03 324 331 324 326 22,700
2022/08/02 328 331 326 326 47,700
2022/08/01 318 328 318 328 30,100
2022/07/29 328 330 320 321 36,000
2022/07/28 330 330 321 330 53,800
2022/07/27 326 328 323 326 37,800
2022/07/26 325 326 317 326 17,200
2022/07/25 326 326 320 324 22,700
2022/07/22 328 328 322 322 49,700
2022/07/21 315 317 310 317 25,600
2022/07/20 317 317 307 309 33,100
2022/07/19 303 314 302 311 33,300
2022/07/15 302 302 297 301 35,600
2022/07/14 305 306 301 302 20,300
2022/07/13 304 308 302 305 8,800
2022/07/12 315 315 302 305 31,400
2022/07/11 315 319 312 315 26,400
2022/07/08 326 328 315 315 53,900
2022/07/07 308 320 301 320 60,600
2022/07/06 301 312 301 304 40,900
2022/07/05 301 308 301 305 37,400
2022/07/04 300 309 295 300 41,700
2022/07/01 308 308 290 298 82,500
2022/06/30 323 323 301 302 89,300
2022/06/29 330 330 311 322 104,400
2022/06/28 337 337 324 334 52,000
2022/06/27 337 343 326 335 85,100
2022/06/24 329 335 324 334 63,600
2022/06/23 317 326 317 321 21,800
2022/06/22 318 318 311 315 35,700
2022/06/21 309 322 308 318 18,700
2022/06/20 307 312 301 304 31,000
2022/06/17 312 317 296 306 98,700
2022/06/16 325 325 317 319 31,300
2022/06/15 325 330 313 313 48,000
2022/06/14 319 327 315 325 50,000
2022/06/13 313 328 313 326 73,800
2022/06/10 335 343 325 325 122,300
2022/06/09 353 364 343 343 69,800
2022/06/08 356 372 347 359 99,500
2022/06/07 347 381 344 356 244,600
2022/06/06 326 353 326 347 95,300
2022/06/03 326 339 318 334 130,500
2022/06/02 325 326 316 323 61,100
2022/06/01 308 325 305 325 76,000
2022/05/31 304 311 304 308 46,600
2022/05/30 293 310 293 310 96,900
2022/05/27 288 293 288 291 33,000
2022/05/26 284 294 284 293 25,100
2022/05/25 292 292 281 288 28,900
2022/05/24 298 298 283 283 50,400
2022/05/23 305 308 296 300 101,600
2022/05/20 280 301 280 301 167,700
2022/05/19 275 285 271 282 57,400
2022/05/18 287 287 277 283 92,600
2022/05/17 279 283 268 283 184,300
2022/05/16 264 266 258 261 43,300
2022/05/13 257 264 257 261 30,600
2022/05/12 262 262 251 259 33,000
2022/05/11 261 266 261 263 11,700
2022/05/10 270 270 256 265 41,500
2022/05/09 277 277 266 268 24,600
2022/05/06 274 277 272 277 34,400
2022/05/02 276 278 271 276 24,800
2022/04/28 279 279 275 276 24,400
2022/04/27 275 285 273 282 59,200
2022/04/26 279 279 275 279 11,100
2022/04/25 272 280 272 280 32,800
2022/04/22 280 280 276 277 27,700
2022/04/21 281 285 276 282 32,100
2022/04/20 282 282 275 281 33,600
2022/04/19 283 283 272 276 43,700
2022/04/18 280 290 277 283 64,300
2022/04/15 270 290 270 280 78,500
2022/04/14 267 273 267 270 7,000
2022/04/13 263 274 263 272 31,300
2022/04/12 267 269 262 263 31,300
2022/04/11 267 273 266 270 26,900
2022/04/08 269 272 266 269 30,900
2022/04/07 272 273 263 269 58,400
2022/04/06 276 281 274 277 38,100
2022/04/05 293 293 281 282 65,600
2022/04/04 286 287 281 285 14,400
2022/04/01 281 287 276 285 51,000
2022/03/31 277 291 276 287 77,800
2022/03/30 273 281 272 279 45,100
2022/03/29 268 274 268 271 39,500
2022/03/28 280 285 268 272 76,000
2022/03/25 277 280 272 280 70,700
2022/03/24 270 274 267 269 65,300
2022/03/23 274 281 274 275 72,700
2022/03/22 279 286 270 276 112,300
2022/03/18 279 279 269 276 50,100
2022/03/17 271 280 265 279 90,300
2022/03/16 257 266 256 266 58,800
2022/03/15 247 257 244 254 53,900
2022/03/14 248 257 247 252 47,200
2022/03/11 246 253 241 250 62,200
2022/03/10 244 252 244 251 33,800
2022/03/09 243 251 241 244 61,600
2022/03/08 248 259 243 251 55,600
2022/03/07 253 257 249 251 61,000
2022/03/04 271 271 258 261 57,200
2022/03/03 277 277 270 271 20,800
2022/03/02 273 274 268 271 26,800
2022/03/01 280 283 276 281 41,100
2022/02/28 275 279 269 278 45,800
2022/02/25 253 272 253 272 97,100
2022/02/24 261 263 248 253 57,700
2022/02/22 261 271 259 261 47,400
2022/02/21 271 271 262 266 45,700
2022/02/18 270 275 266 271 45,800
2022/02/17 276 282 272 273 60,700
2022/02/16 282 282 273 281 45,000
2022/02/15 300 302 271 279 139,300
2022/02/14 295 295 286 293 84,100
2022/02/10 290 293 283 293 121,000
2022/02/09 299 299 278 284 121,000
2022/02/08 300 314 294 296 161,400
2022/02/07 294 304 284 303 292,600
2022/02/04 262 290 260 288 265,400
2022/02/03 258 265 256 265 57,400
2022/02/02 252 265 252 264 67,600
2022/02/01 247 255 247 253 43,300
2022/01/31 243 251 243 248 50,400
2022/01/28 242 245 238 243 60,200
2022/01/27 249 250 242 243 50,900
2022/01/26 246 252 246 249 30,800
2022/01/25 258 258 246 246 42,500
2022/01/24 247 257 245 256 31,700
2022/01/21 248 254 242 254 70,700
2022/01/20 255 261 245 249 123,700
2022/01/19 280 283 260 261 367,000
2022/01/18 262 270 258 266 50,000
2022/01/17 256 261 255 255 15,400
2022/01/14 263 263 257 259 20,200
2022/01/13 270 272 263 263 26,300
2022/01/12 265 269 262 269 23,700
2022/01/11 259 261 255 259 19,300
2022/01/07 259 261 253 257 25,100
2022/01/06 261 263 252 255 64,700
2022/01/05 268 271 264 268 27,300
2022/01/04 263 267 257 267 37,400

このページの先頭へ