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 |