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

ツカモトコーポレーション(8025)の株価時系列情報

ツカモトコーポレーション(8025)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 1,500 1,500 1,460 1,500 5,500
2020/12/29 1,485 1,496 1,485 1,496 4,500
2020/12/28 1,480 1,498 1,480 1,482 3,600
2020/12/25 1,483 1,483 1,472 1,478 3,900
2020/12/24 1,490 1,494 1,471 1,483 8,500
2020/12/23 1,508 1,508 1,490 1,494 2,200
2020/12/22 1,541 1,541 1,480 1,480 7,300
2020/12/21 1,556 1,556 1,531 1,535 4,100
2020/12/18 1,560 1,562 1,544 1,554 5,100
2020/12/17 1,540 1,560 1,540 1,560 8,200
2020/12/16 1,531 1,548 1,530 1,540 8,900
2020/12/15 1,515 1,537 1,515 1,527 8,300
2020/12/14 1,497 1,518 1,497 1,511 12,600
2020/12/11 1,480 1,494 1,480 1,490 20,300
2020/12/10 1,420 1,450 1,420 1,444 5,800
2020/12/09 1,410 1,418 1,409 1,417 2,100
2020/12/08 1,406 1,414 1,405 1,406 2,000
2020/12/07 1,408 1,415 1,406 1,406 4,700
2020/12/04 1,400 1,408 1,392 1,408 5,700
2020/12/03 1,396 1,397 1,359 1,383 20,700
2020/12/02 1,396 1,408 1,396 1,396 4,700
2020/12/01 1,401 1,401 1,395 1,395 5,600
2020/11/30 1,395 1,401 1,394 1,401 9,800
2020/11/27 1,394 1,394 1,381 1,386 4,000
2020/11/26 1,377 1,396 1,370 1,380 6,600
2020/11/25 1,361 1,377 1,360 1,377 8,400
2020/11/24 1,365 1,367 1,317 1,355 11,500
2020/11/20 1,359 1,359 1,351 1,353 1,200
2020/11/19 1,345 1,360 1,345 1,350 9,200
2020/11/18 1,320 1,345 1,320 1,344 7,000
2020/11/17 1,331 1,344 1,320 1,320 9,100
2020/11/16 1,327 1,368 1,326 1,326 11,800
2020/11/13 1,299 1,340 1,250 1,327 10,800
2020/11/12 1,274 1,300 1,262 1,300 3,900
2020/11/11 1,249 1,273 1,230 1,266 6,100
2020/11/10 1,249 1,250 1,228 1,249 4,200
2020/11/09 1,248 1,248 1,214 1,214 2,000
2020/11/06 1,224 1,241 1,220 1,231 3,000
2020/11/05 1,232 1,249 1,230 1,241 2,100
2020/11/04 1,251 1,252 1,223 1,242 1,800
2020/11/02 1,236 1,267 1,214 1,267 2,300
2020/10/30 1,227 1,247 1,214 1,236 1,000
2020/10/29 1,242 1,243 1,217 1,233 2,000
2020/10/28 1,257 1,257 1,250 1,250 2,400
2020/10/27 1,220 1,256 1,220 1,256 1,400
2020/10/26 1,238 1,266 1,238 1,239 1,100
2020/10/23 1,260 1,260 1,238 1,238 2,600
2020/10/22 1,268 1,268 1,260 1,265 1,300
2020/10/21 1,268 1,269 1,250 1,268 3,600
2020/10/20 1,266 1,266 1,256 1,257 4,000
2020/10/19 1,275 1,275 1,263 1,270 1,000
2020/10/16 1,288 1,288 1,260 1,260 3,100
2020/10/15 1,311 1,312 1,288 1,303 3,900
2020/10/14 1,288 1,318 1,278 1,314 5,300
2020/10/13 1,269 1,285 1,269 1,285 1,800
2020/10/12 1,280 1,280 1,265 1,272 1,000
2020/10/09 1,282 1,282 1,280 1,281 400
2020/10/08 1,272 1,289 1,271 1,289 2,200
2020/10/07 1,281 1,308 1,281 1,302 1,300
2020/10/06 1,331 1,331 1,301 1,311 2,000
2020/10/05 1,316 1,330 1,269 1,323 3,300
2020/10/02 1,348 1,348 1,308 1,330 5,500
2020/09/30 1,320 1,340 1,319 1,340 7,800
2020/09/29 1,319 1,330 1,312 1,330 9,200
2020/09/28 1,290 1,314 1,260 1,314 11,100
2020/09/25 1,300 1,300 1,282 1,290 2,300
2020/09/24 1,290 1,300 1,278 1,300 8,700
2020/09/23 1,244 1,289 1,229 1,289 6,400
2020/09/18 1,259 1,282 1,259 1,280 3,800
2020/09/17 1,243 1,276 1,215 1,259 5,400
2020/09/16 1,248 1,263 1,233 1,263 6,800
2020/09/15 1,230 1,262 1,230 1,262 6,700
2020/09/14 1,205 1,234 1,196 1,234 4,100
2020/09/11 1,195 1,206 1,188 1,205 8,100
2020/09/10 1,182 1,194 1,175 1,194 4,900
2020/09/09 1,164 1,173 1,158 1,173 5,200
2020/09/08 1,163 1,164 1,160 1,164 2,200
2020/09/07 1,163 1,163 1,153 1,160 1,800
2020/09/04 1,151 1,152 1,143 1,143 3,500
2020/09/03 1,159 1,164 1,150 1,158 3,700
2020/09/02 1,159 1,159 1,150 1,158 1,600
2020/09/01 1,156 1,156 1,150 1,150 2,400
2020/08/31 1,150 1,156 1,150 1,156 1,800
2020/08/28 1,136 1,150 1,136 1,150 3,600
2020/08/27 1,139 1,154 1,139 1,142 900
2020/08/26 1,164 1,164 1,132 1,139 1,600
2020/08/25 1,162 1,164 1,159 1,164 2,500
2020/08/24 1,169 1,170 1,149 1,162 1,000
2020/08/21 1,154 1,172 1,154 1,169 500
2020/08/20 1,153 1,172 1,152 1,152 1,300
2020/08/19 1,174 1,174 1,158 1,158 400
2020/08/18 1,170 1,170 1,162 1,162 2,300
2020/08/17 1,169 1,170 1,159 1,170 800
2020/08/14 1,172 1,173 1,169 1,169 800
2020/08/13 1,143 1,172 1,143 1,172 4,200
2020/08/12 1,170 1,173 1,162 1,173 2,000
2020/08/11 1,142 1,170 1,142 1,170 1,100
2020/08/07 1,128 1,134 1,128 1,128 700
2020/08/06 1,129 1,164 1,129 1,130 1,200
2020/08/05 1,134 1,138 1,131 1,134 1,300
2020/08/04 1,150 1,155 1,144 1,144 1,100
2020/08/03 1,141 1,142 1,134 1,138 1,300
2020/07/31 1,154 1,155 1,141 1,141 2,000
2020/07/30 1,167 1,168 1,156 1,168 2,100
2020/07/29 1,185 1,185 1,173 1,173 2,700
2020/07/28 1,164 1,185 1,164 1,185 5,900
2020/07/27 1,162 1,164 1,153 1,164 1,700
2020/07/22 1,166 1,167 1,152 1,152 5,500
2020/07/21 1,160 1,166 1,156 1,166 3,400
2020/07/20 1,137 1,156 1,136 1,156 3,200
2020/07/17 1,130 1,130 1,126 1,130 1,100
2020/07/16 1,130 1,130 1,130 1,130 1,800
2020/07/15 1,130 1,130 1,115 1,129 4,300
2020/07/14 1,132 1,132 1,132 1,132 1,100
2020/07/13 1,135 1,135 1,125 1,126 3,600
2020/07/10 1,127 1,127 1,125 1,125 1,600
2020/07/09 1,125 1,128 1,125 1,127 1,100
2020/07/08 1,125 1,136 1,125 1,125 2,600
2020/07/07 1,127 1,145 1,126 1,126 1,700
2020/07/06 1,141 1,141 1,140 1,141 1,200
2020/07/03 1,149 1,149 1,137 1,141 4,100
2020/07/02 1,129 1,142 1,126 1,137 5,900
2020/07/01 1,136 1,136 1,125 1,129 3,500
2020/06/30 1,136 1,136 1,128 1,136 1,000
2020/06/29 1,133 1,139 1,131 1,137 3,900
2020/06/26 1,126 1,131 1,126 1,131 1,500
2020/06/25 1,125 1,131 1,125 1,125 2,200
2020/06/24 1,133 1,133 1,126 1,132 900
2020/06/23 1,132 1,133 1,132 1,133 600
2020/06/22 1,121 1,133 1,121 1,127 1,500
2020/06/19 1,121 1,132 1,120 1,131 2,000
2020/06/18 1,135 1,135 1,133 1,133 1,800
2020/06/17 1,136 1,136 1,122 1,135 1,100
2020/06/16 1,122 1,134 1,122 1,134 2,100
2020/06/15 1,130 1,130 1,120 1,121 900
2020/06/12 1,110 1,135 1,110 1,130 4,200
2020/06/11 1,124 1,137 1,124 1,125 1,500
2020/06/10 1,129 1,137 1,126 1,136 2,300
2020/06/09 1,144 1,144 1,129 1,129 1,000
2020/06/08 1,119 1,144 1,119 1,144 3,400
2020/06/05 1,149 1,149 1,135 1,149 2,300
2020/06/04 1,150 1,150 1,139 1,143 1,900
2020/06/03 1,112 1,135 1,112 1,135 2,000
2020/06/02 1,105 1,132 1,105 1,132 2,200
2020/06/01 1,114 1,117 1,104 1,104 4,000
2020/05/29 1,128 1,128 1,114 1,114 4,700
2020/05/28 1,150 1,150 1,100 1,116 11,300
2020/05/27 1,114 1,125 1,113 1,125 2,100
2020/05/26 1,116 1,124 1,116 1,124 2,500
2020/05/25 1,116 1,116 1,112 1,116 400
2020/05/22 1,109 1,116 1,109 1,116 400
2020/05/21 1,114 1,118 1,103 1,118 1,100
2020/05/20 1,107 1,110 1,103 1,110 1,600
2020/05/19 1,118 1,118 1,112 1,116 2,400
2020/05/18 1,117 1,117 1,100 1,111 3,800
2020/05/15 1,113 1,118 1,099 1,117 5,600
2020/05/14 1,113 1,113 1,111 1,111 700
2020/05/13 1,111 1,113 1,106 1,113 1,200
2020/05/12 1,102 1,111 1,102 1,111 300
2020/05/11 1,106 1,113 1,100 1,113 2,900
2020/05/08 1,113 1,113 1,086 1,109 1,500
2020/05/07 1,104 1,113 1,085 1,096 1,300
2020/05/01 1,114 1,114 1,094 1,104 1,200
2020/04/30 1,123 1,123 1,089 1,114 2,200
2020/04/28 1,117 1,121 1,085 1,113 5,300
2020/04/27 1,090 1,117 1,090 1,117 4,500
2020/04/24 1,091 1,091 1,077 1,087 6,300
2020/04/23 1,093 1,093 1,083 1,089 1,500
2020/04/22 1,092 1,093 1,086 1,093 2,000
2020/04/21 1,090 1,092 1,078 1,092 2,000
2020/04/20 1,081 1,089 1,081 1,089 1,700
2020/04/17 1,074 1,110 1,073 1,081 6,500
2020/04/16 1,051 1,074 1,051 1,074 2,400
2020/04/15 1,051 1,059 1,047 1,047 4,400
2020/04/14 1,074 1,074 1,041 1,051 4,900
2020/04/13 1,047 1,073 1,042 1,072 3,400
2020/04/10 1,077 1,092 1,047 1,077 4,200
2020/04/09 1,090 1,092 1,080 1,090 4,000
2020/04/08 1,054 1,091 1,050 1,091 5,400
2020/04/07 1,063 1,063 1,027 1,054 3,400
2020/04/06 1,057 1,063 1,011 1,063 6,400
2020/04/03 1,050 1,080 1,012 1,027 6,800
2020/04/02 1,050 1,051 1,006 1,013 5,700
2020/04/01 1,054 1,061 1,020 1,020 8,200
2020/03/31 1,065 1,065 1,033 1,054 11,600
2020/03/30 1,065 1,087 1,002 1,066 21,400
2020/03/27 1,129 1,140 1,114 1,140 22,100
2020/03/26 1,129 1,129 1,091 1,118 8,700
2020/03/25 1,112 1,138 1,103 1,138 7,300
2020/03/24 1,085 1,094 1,076 1,094 6,000
2020/03/23 1,081 1,084 1,051 1,076 10,900
2020/03/19 1,090 1,090 1,038 1,051 16,200
2020/03/18 1,014 1,053 1,014 1,030 6,600
2020/03/17 997 1,027 967 1,014 15,800
2020/03/16 980 999 940 967 18,300
2020/03/13 990 999 935 957 32,200
2020/03/12 986 1,013 984 1,006 20,200
2020/03/11 1,000 1,018 1,000 1,000 15,700
2020/03/10 961 1,013 956 998 16,900
2020/03/09 1,100 1,105 1,000 1,000 19,200
2020/03/06 1,056 1,064 1,040 1,040 7,700
2020/03/05 1,059 1,075 1,055 1,056 4,800
2020/03/04 1,051 1,081 1,051 1,057 6,200
2020/03/03 1,110 1,126 1,061 1,061 9,300
2020/03/02 1,071 1,100 1,071 1,085 12,900
2020/02/28 1,095 1,104 1,072 1,073 14,300
2020/02/27 1,118 1,134 1,100 1,100 12,600
2020/02/26 1,102 1,131 1,102 1,121 8,500
2020/02/25 1,110 1,126 1,104 1,107 16,900
2020/02/21 1,135 1,175 1,135 1,172 12,300
2020/02/20 1,163 1,163 1,132 1,132 8,500
2020/02/19 1,131 1,140 1,130 1,133 5,900
2020/02/18 1,145 1,150 1,134 1,134 18,600
2020/02/17 1,150 1,168 1,133 1,160 12,100
2020/02/14 1,145 1,150 1,135 1,146 8,800
2020/02/13 1,160 1,161 1,144 1,145 4,600
2020/02/12 1,166 1,172 1,160 1,163 7,400
2020/02/10 1,160 1,177 1,155 1,166 7,100
2020/02/07 1,140 1,150 1,134 1,150 7,200
2020/02/06 1,132 1,141 1,132 1,140 6,300
2020/02/05 1,140 1,140 1,129 1,130 13,200
2020/02/04 1,139 1,140 1,131 1,132 9,900
2020/02/03 1,130 1,150 1,130 1,140 12,400
2020/01/31 1,192 1,220 1,122 1,155 33,900
2020/01/30 1,144 1,267 1,122 1,162 62,900
2020/01/29 1,116 1,123 1,112 1,115 11,800
2020/01/28 1,117 1,120 1,114 1,117 4,400
2020/01/27 1,124 1,130 1,117 1,118 10,700
2020/01/24 1,130 1,141 1,128 1,129 6,900
2020/01/23 1,150 1,150 1,126 1,126 10,600
2020/01/22 1,135 1,146 1,135 1,142 7,700
2020/01/21 1,128 1,136 1,128 1,134 5,400
2020/01/20 1,127 1,136 1,127 1,128 3,000
2020/01/17 1,130 1,140 1,126 1,126 7,000
2020/01/16 1,136 1,136 1,125 1,125 5,100
2020/01/15 1,134 1,134 1,121 1,125 10,200
2020/01/14 1,157 1,157 1,117 1,123 21,400
2020/01/10 1,216 1,220 1,131 1,131 32,500
2020/01/09 1,230 1,323 1,186 1,186 179,300
2020/01/08 1,123 1,184 1,123 1,184 26,900
2020/01/07 1,133 1,136 1,131 1,134 4,000
2020/01/06 1,118 1,130 1,115 1,126 8,500

このページの先頭へ