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 |
---|---|---|---|---|---|
2023/12/29 | 887 | 899 | 859 | 869 | 119,600 |
2023/12/28 | 930 | 950 | 869 | 889 | 243,200 |
2023/12/27 | 946 | 959 | 932 | 935 | 48,800 |
2023/12/26 | 920 | 960 | 916 | 945 | 64,300 |
2023/12/25 | 928 | 957 | 920 | 921 | 66,000 |
2023/12/22 | 893 | 943 | 890 | 929 | 114,900 |
2023/12/21 | 873 | 895 | 866 | 885 | 33,200 |
2023/12/20 | 870 | 890 | 860 | 870 | 42,200 |
2023/12/19 | 903 | 905 | 857 | 875 | 83,400 |
2023/12/18 | 899 | 924 | 890 | 912 | 47,800 |
2023/12/15 | 891 | 917 | 891 | 905 | 36,200 |
2023/12/14 | 932 | 943 | 894 | 894 | 64,100 |
2023/12/13 | 925 | 956 | 925 | 932 | 48,700 |
2023/12/12 | 950 | 977 | 919 | 925 | 101,200 |
2023/12/11 | 908 | 948 | 903 | 937 | 65,500 |
2023/12/08 | 893 | 909 | 885 | 909 | 52,900 |
2023/12/07 | 900 | 924 | 891 | 903 | 49,300 |
2023/12/06 | 885 | 916 | 885 | 902 | 37,000 |
2023/12/05 | 907 | 930 | 888 | 888 | 90,000 |
2023/12/04 | 883 | 914 | 883 | 907 | 67,900 |
2023/12/01 | 862 | 907 | 854 | 882 | 97,700 |
2023/11/30 | 895 | 895 | 829 | 855 | 176,500 |
2023/11/29 | 910 | 923 | 876 | 878 | 116,200 |
2023/11/28 | 892 | 913 | 885 | 898 | 100,000 |
2023/11/27 | 949 | 960 | 893 | 904 | 228,900 |
2023/11/24 | 914 | 958 | 910 | 953 | 274,400 |
2023/11/22 | 893 | 910 | 886 | 904 | 197,900 |
2023/11/21 | 855 | 896 | 837 | 893 | 120,500 |
2023/11/20 | 870 | 907 | 853 | 858 | 242,400 |
2023/11/17 | 820 | 871 | 811 | 854 | 201,300 |
2023/11/16 | 806 | 832 | 791 | 820 | 232,900 |
2023/11/15 | 746 | 791 | 743 | 791 | 269,400 |
2023/11/14 | 753 | 755 | 691 | 691 | 148,500 |
2023/11/13 | 754 | 767 | 736 | 743 | 63,800 |
2023/11/10 | 747 | 747 | 717 | 744 | 93,100 |
2023/11/09 | 760 | 760 | 742 | 749 | 39,400 |
2023/11/08 | 807 | 807 | 752 | 752 | 60,600 |
2023/11/07 | 774 | 787 | 772 | 777 | 39,300 |
2023/11/06 | 770 | 781 | 763 | 771 | 37,100 |
2023/11/02 | 753 | 762 | 734 | 748 | 42,900 |
2023/11/01 | 738 | 753 | 735 | 738 | 54,600 |
2023/10/31 | 708 | 738 | 696 | 735 | 54,200 |
2023/10/30 | 721 | 723 | 709 | 711 | 84,300 |
2023/10/27 | 709 | 721 | 705 | 721 | 30,900 |
2023/10/26 | 714 | 719 | 705 | 710 | 25,500 |
2023/10/25 | 713 | 729 | 713 | 722 | 45,100 |
2023/10/24 | 707 | 709 | 676 | 703 | 68,200 |
2023/10/23 | 709 | 711 | 686 | 690 | 121,700 |
2023/10/20 | 719 | 727 | 710 | 710 | 36,500 |
2023/10/19 | 750 | 753 | 714 | 724 | 84,100 |
2023/10/18 | 764 | 769 | 750 | 765 | 28,600 |
2023/10/17 | 751 | 773 | 751 | 758 | 27,500 |
2023/10/16 | 757 | 767 | 742 | 751 | 47,600 |
2023/10/13 | 791 | 799 | 762 | 762 | 61,400 |
2023/10/12 | 791 | 805 | 778 | 805 | 34,400 |
2023/10/11 | 792 | 805 | 790 | 795 | 33,200 |
2023/10/10 | 797 | 808 | 790 | 792 | 24,600 |
2023/10/06 | 801 | 806 | 790 | 795 | 20,800 |
2023/10/05 | 780 | 804 | 780 | 801 | 53,000 |
2023/10/04 | 791 | 798 | 767 | 774 | 73,000 |
2023/10/03 | 817 | 830 | 806 | 807 | 53,200 |
2023/10/02 | 831 | 843 | 815 | 828 | 38,300 |
2023/09/29 | 843 | 855 | 820 | 824 | 55,900 |
2023/09/28 | 843 | 857 | 819 | 843 | 63,300 |
2023/09/27 | 848 | 853 | 835 | 848 | 54,100 |
2023/09/26 | 862 | 862 | 835 | 842 | 67,300 |
2023/09/25 | 839 | 871 | 839 | 869 | 46,200 |
2023/09/22 | 830 | 847 | 815 | 839 | 39,900 |
2023/09/21 | 848 | 868 | 833 | 836 | 50,200 |
2023/09/20 | 851 | 864 | 847 | 859 | 36,300 |
2023/09/19 | 831 | 855 | 831 | 855 | 36,800 |
2023/09/15 | 859 | 860 | 828 | 838 | 119,700 |
2023/09/14 | 875 | 886 | 842 | 849 | 91,800 |
2023/09/13 | 884 | 884 | 858 | 863 | 59,100 |
2023/09/12 | 867 | 886 | 862 | 886 | 65,400 |
2023/09/11 | 871 | 885 | 849 | 862 | 78,600 |
2023/09/08 | 872 | 895 | 863 | 882 | 82,600 |
2023/09/07 | 851 | 874 | 836 | 862 | 132,800 |
2023/09/06 | 872 | 880 | 853 | 861 | 95,100 |
2023/09/05 | 880 | 887 | 865 | 884 | 97,400 |
2023/09/04 | 910 | 910 | 865 | 869 | 136,700 |
2023/09/01 | 900 | 916 | 891 | 915 | 134,500 |
2023/08/31 | 864 | 920 | 864 | 909 | 330,400 |
2023/08/30 | 846 | 861 | 833 | 852 | 140,700 |
2023/08/29 | 793 | 845 | 793 | 840 | 143,000 |
2023/08/28 | 821 | 821 | 790 | 797 | 52,500 |
2023/08/25 | 799 | 829 | 787 | 812 | 54,800 |
2023/08/24 | 809 | 813 | 794 | 801 | 41,200 |
2023/08/23 | 772 | 807 | 772 | 805 | 64,600 |
2023/08/22 | 783 | 792 | 762 | 775 | 104,100 |
2023/08/21 | 787 | 794 | 755 | 768 | 161,500 |
2023/08/18 | 828 | 841 | 790 | 802 | 221,600 |
2023/08/17 | 810 | 843 | 803 | 838 | 406,300 |
2023/08/16 | 718 | 843 | 707 | 814 | 815,000 |
2023/08/15 | 670 | 731 | 643 | 725 | 347,900 |
2023/08/14 | 700 | 717 | 671 | 671 | 150,300 |
2023/08/10 | 679 | 685 | 668 | 680 | 41,100 |
2023/08/09 | 663 | 675 | 661 | 669 | 47,800 |
2023/08/08 | 675 | 678 | 656 | 663 | 83,000 |
2023/08/07 | 672 | 679 | 663 | 675 | 63,900 |
2023/08/04 | 680 | 698 | 669 | 678 | 74,500 |
2023/08/03 | 707 | 713 | 676 | 680 | 75,500 |
2023/08/02 | 689 | 720 | 684 | 707 | 149,200 |
2023/08/01 | 678 | 690 | 677 | 684 | 31,600 |
2023/07/31 | 669 | 686 | 666 | 680 | 51,000 |
2023/07/28 | 680 | 684 | 659 | 669 | 136,000 |
2023/07/27 | 671 | 685 | 668 | 685 | 47,100 |
2023/07/26 | 680 | 691 | 664 | 676 | 94,900 |
2023/07/25 | 655 | 686 | 640 | 679 | 261,300 |
2023/07/24 | 625 | 646 | 624 | 645 | 44,500 |
2023/07/21 | 636 | 643 | 619 | 619 | 50,000 |
2023/07/20 | 625 | 655 | 622 | 642 | 68,400 |
2023/07/19 | 613 | 625 | 612 | 621 | 35,200 |
2023/07/18 | 599 | 613 | 598 | 612 | 43,400 |
2023/07/14 | 608 | 612 | 590 | 592 | 28,700 |
2023/07/13 | 587 | 601 | 581 | 599 | 29,400 |
2023/07/12 | 613 | 616 | 591 | 591 | 57,100 |
2023/07/11 | 610 | 626 | 610 | 613 | 38,600 |
2023/07/10 | 618 | 623 | 609 | 610 | 61,600 |
2023/07/07 | 631 | 636 | 620 | 621 | 65,200 |
2023/07/06 | 641 | 648 | 623 | 641 | 66,300 |
2023/07/05 | 653 | 653 | 633 | 646 | 41,700 |
2023/07/04 | 638 | 653 | 631 | 649 | 31,700 |
2023/07/03 | 648 | 661 | 644 | 648 | 26,700 |
2023/06/30 | 658 | 658 | 642 | 647 | 35,100 |
2023/06/29 | 660 | 667 | 649 | 652 | 38,700 |
2023/06/28 | 650 | 664 | 650 | 658 | 34,500 |
2023/06/27 | 675 | 679 | 645 | 649 | 119,100 |
2023/06/26 | 672 | 684 | 659 | 673 | 65,500 |
2023/06/23 | 676 | 688 | 653 | 682 | 160,100 |
2023/06/22 | 650 | 692 | 642 | 680 | 276,400 |
2023/06/21 | 637 | 652 | 637 | 640 | 44,400 |
2023/06/20 | 641 | 649 | 620 | 647 | 77,400 |
2023/06/19 | 620 | 650 | 617 | 641 | 110,200 |
2023/06/16 | 608 | 622 | 608 | 622 | 74,800 |
2023/06/15 | 620 | 620 | 603 | 605 | 70,400 |
2023/06/14 | 630 | 630 | 611 | 623 | 71,600 |
2023/06/13 | 633 | 647 | 624 | 630 | 73,200 |
2023/06/12 | 610 | 631 | 603 | 623 | 94,100 |
2023/06/09 | 597 | 608 | 594 | 602 | 46,300 |
2023/06/08 | 600 | 616 | 586 | 588 | 103,300 |
2023/06/07 | 620 | 623 | 594 | 608 | 119,000 |
2023/06/06 | 600 | 620 | 590 | 612 | 84,900 |
2023/06/05 | 591 | 605 | 582 | 600 | 83,800 |
2023/06/02 | 565 | 577 | 558 | 576 | 55,800 |
2023/06/01 | 569 | 573 | 555 | 555 | 62,900 |
2023/05/31 | 577 | 579 | 563 | 570 | 58,300 |
2023/05/30 | 583 | 593 | 571 | 585 | 60,400 |
2023/05/29 | 590 | 602 | 580 | 592 | 87,800 |
2023/05/26 | 605 | 605 | 579 | 580 | 141,900 |
2023/05/25 | 627 | 640 | 606 | 610 | 116,300 |
2023/05/24 | 626 | 642 | 615 | 617 | 97,000 |
2023/05/23 | 660 | 661 | 628 | 629 | 105,300 |
2023/05/22 | 655 | 666 | 641 | 665 | 133,900 |
2023/05/19 | 640 | 655 | 629 | 641 | 66,300 |
2023/05/18 | 648 | 649 | 617 | 640 | 92,100 |
2023/05/17 | 625 | 651 | 625 | 638 | 177,600 |
2023/05/16 | 660 | 661 | 605 | 625 | 359,900 |
2023/05/15 | 690 | 730 | 681 | 715 | 222,400 |
2023/05/12 | 710 | 710 | 688 | 700 | 117,800 |
2023/05/11 | 725 | 734 | 712 | 714 | 73,600 |
2023/05/10 | 733 | 736 | 702 | 712 | 209,700 |
2023/05/09 | 683 | 754 | 674 | 741 | 372,100 |
2023/05/08 | 686 | 694 | 667 | 679 | 100,400 |
2023/05/02 | 667 | 687 | 644 | 684 | 114,900 |
2023/05/01 | 688 | 688 | 659 | 677 | 151,900 |
2023/04/28 | 631 | 688 | 631 | 685 | 307,300 |
2023/04/27 | 625 | 639 | 617 | 631 | 68,600 |
2023/04/26 | 618 | 634 | 613 | 619 | 55,800 |
2023/04/25 | 627 | 648 | 612 | 621 | 138,100 |
2023/04/24 | 596 | 615 | 596 | 614 | 51,000 |
2023/04/21 | 590 | 604 | 582 | 598 | 96,200 |
2023/04/20 | 591 | 611 | 591 | 597 | 50,900 |
2023/04/19 | 610 | 610 | 586 | 598 | 63,700 |
2023/04/18 | 612 | 617 | 603 | 608 | 26,500 |
2023/04/17 | 627 | 628 | 609 | 609 | 31,500 |
2023/04/14 | 637 | 646 | 617 | 617 | 89,200 |
2023/04/13 | 611 | 631 | 599 | 627 | 50,800 |
2023/04/12 | 601 | 610 | 581 | 608 | 29,400 |
2023/04/11 | 606 | 619 | 598 | 604 | 39,800 |
2023/04/10 | 578 | 605 | 575 | 604 | 76,000 |
2023/04/07 | 572 | 581 | 569 | 578 | 57,800 |
2023/04/06 | 578 | 592 | 573 | 582 | 79,000 |
2023/04/05 | 605 | 606 | 576 | 576 | 120,600 |
2023/04/04 | 625 | 634 | 608 | 615 | 64,200 |
2023/04/03 | 643 | 654 | 625 | 630 | 57,600 |
2023/03/31 | 630 | 644 | 625 | 643 | 44,200 |
2023/03/30 | 617 | 626 | 610 | 621 | 62,700 |
2023/03/29 | 620 | 634 | 604 | 607 | 102,900 |
2023/03/28 | 652 | 652 | 621 | 624 | 79,300 |
2023/03/27 | 677 | 680 | 655 | 657 | 90,100 |
2023/03/24 | 655 | 687 | 644 | 686 | 121,700 |
2023/03/23 | 618 | 655 | 609 | 655 | 75,700 |
2023/03/22 | 630 | 635 | 616 | 623 | 55,500 |
2023/03/20 | 642 | 648 | 608 | 613 | 109,100 |
2023/03/17 | 608 | 652 | 608 | 652 | 130,000 |
2023/03/16 | 616 | 619 | 597 | 608 | 95,000 |
2023/03/15 | 638 | 651 | 625 | 629 | 77,900 |
2023/03/14 | 627 | 632 | 611 | 618 | 99,200 |
2023/03/13 | 622 | 640 | 621 | 637 | 96,100 |
2023/03/10 | 640 | 650 | 626 | 642 | 174,800 |
2023/03/09 | 675 | 679 | 647 | 655 | 213,300 |
2023/03/08 | 674 | 695 | 666 | 681 | 127,900 |
2023/03/07 | 698 | 711 | 673 | 681 | 190,900 |
2023/03/06 | 686 | 715 | 675 | 705 | 325,600 |
2023/03/03 | 672 | 676 | 636 | 656 | 190,100 |
2023/03/02 | 622 | 655 | 622 | 652 | 257,600 |
2023/03/01 | 598 | 609 | 587 | 607 | 119,500 |
2023/02/28 | 560 | 598 | 560 | 598 | 139,000 |
2023/02/27 | 556 | 576 | 553 | 559 | 98,700 |
2023/02/24 | 585 | 590 | 557 | 562 | 148,400 |
2023/02/22 | 594 | 613 | 581 | 587 | 206,900 |
2023/02/21 | 565 | 591 | 553 | 591 | 233,600 |
2023/02/20 | 590 | 598 | 572 | 581 | 179,200 |
2023/02/17 | 567 | 600 | 559 | 590 | 357,200 |
2023/02/16 | 525 | 568 | 520 | 568 | 383,100 |
2023/02/15 | 499 | 531 | 486 | 512 | 252,800 |
2023/02/14 | 511 | 511 | 491 | 499 | 70,000 |
2023/02/13 | 512 | 512 | 488 | 510 | 72,800 |
2023/02/10 | 521 | 527 | 512 | 512 | 48,000 |
2023/02/09 | 525 | 536 | 521 | 522 | 75,500 |
2023/02/08 | 520 | 525 | 512 | 524 | 37,500 |
2023/02/07 | 515 | 529 | 511 | 524 | 48,000 |
2023/02/06 | 502 | 514 | 497 | 514 | 38,500 |
2023/02/03 | 497 | 506 | 495 | 500 | 26,100 |
2023/02/02 | 499 | 506 | 491 | 495 | 30,000 |
2023/02/01 | 492 | 511 | 491 | 497 | 77,300 |
2023/01/31 | 495 | 495 | 480 | 485 | 31,200 |
2023/01/30 | 480 | 496 | 475 | 490 | 99,000 |
2023/01/27 | 488 | 491 | 480 | 480 | 29,000 |
2023/01/26 | 493 | 493 | 483 | 488 | 41,700 |
2023/01/25 | 493 | 516 | 493 | 497 | 91,700 |
2023/01/24 | 500 | 503 | 483 | 485 | 80,300 |
2023/01/23 | 486 | 504 | 474 | 499 | 113,900 |
2023/01/20 | 475 | 480 | 466 | 479 | 37,600 |
2023/01/19 | 443 | 474 | 439 | 473 | 81,600 |
2023/01/18 | 439 | 451 | 437 | 448 | 44,100 |
2023/01/17 | 437 | 444 | 435 | 438 | 39,500 |
2023/01/16 | 442 | 449 | 432 | 434 | 53,400 |
2023/01/13 | 447 | 455 | 445 | 447 | 39,000 |
2023/01/12 | 470 | 471 | 445 | 451 | 101,700 |
2023/01/11 | 471 | 478 | 470 | 470 | 22,800 |
2023/01/10 | 471 | 483 | 471 | 471 | 22,500 |
2023/01/06 | 472 | 479 | 470 | 471 | 58,100 |
2023/01/05 | 480 | 490 | 469 | 473 | 39,300 |
2023/01/04 | 508 | 508 | 480 | 481 | 56,600 |