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 |
|---|---|---|---|---|---|
| 2024/05/02 | 1,171 | 1,179 | 1,171 | 1,179 | 900 |
| 2024/05/01 | 1,174 | 1,174 | 1,164 | 1,170 | 1,500 |
| 2024/04/30 | 1,155 | 1,181 | 1,155 | 1,164 | 5,100 |
| 2024/04/26 | 1,242 | 1,242 | 1,144 | 1,144 | 16,300 |
| 2024/04/25 | 1,217 | 1,228 | 1,205 | 1,217 | 1,900 |
| 2024/04/24 | 1,205 | 1,230 | 1,205 | 1,217 | 7,400 |
| 2024/04/23 | 1,224 | 1,242 | 1,205 | 1,205 | 3,000 |
| 2024/04/22 | 1,232 | 1,233 | 1,229 | 1,229 | 1,200 |
| 2024/04/19 | 1,235 | 1,238 | 1,232 | 1,232 | 1,800 |
| 2024/04/18 | 1,230 | 1,232 | 1,230 | 1,232 | 400 |
| 2024/04/17 | 1,245 | 1,245 | 1,227 | 1,227 | 4,700 |
| 2024/04/16 | 1,234 | 1,247 | 1,228 | 1,245 | 4,900 |
| 2024/04/15 | 1,250 | 1,251 | 1,247 | 1,247 | 1,100 |
| 2024/04/12 | 1,243 | 1,254 | 1,243 | 1,254 | 1,700 |
| 2024/04/11 | 1,241 | 1,255 | 1,241 | 1,250 | 1,200 |
| 2024/04/10 | 1,251 | 1,261 | 1,241 | 1,241 | 2,000 |
| 2024/04/09 | 1,260 | 1,260 | 1,245 | 1,251 | 1,300 |
| 2024/04/08 | 1,251 | 1,259 | 1,251 | 1,255 | 1,100 |
| 2024/04/05 | 1,245 | 1,258 | 1,241 | 1,251 | 3,800 |
| 2024/04/04 | 1,252 | 1,254 | 1,243 | 1,245 | 1,800 |
| 2024/04/03 | 1,263 | 1,263 | 1,250 | 1,252 | 1,900 |
| 2024/04/02 | 1,271 | 1,277 | 1,261 | 1,263 | 2,600 |
| 2024/04/01 | 1,271 | 1,282 | 1,263 | 1,271 | 3,300 |
| 2024/03/29 | 1,281 | 1,281 | 1,259 | 1,270 | 3,700 |
| 2024/03/28 | 1,305 | 1,323 | 1,287 | 1,287 | 9,400 |
| 2024/03/27 | 1,376 | 1,376 | 1,352 | 1,363 | 14,800 |
| 2024/03/26 | 1,355 | 1,372 | 1,355 | 1,356 | 4,100 |
| 2024/03/25 | 1,371 | 1,379 | 1,354 | 1,355 | 8,000 |
| 2024/03/22 | 1,370 | 1,380 | 1,365 | 1,371 | 3,300 |
| 2024/03/21 | 1,350 | 1,378 | 1,341 | 1,370 | 10,000 |
| 2024/03/19 | 1,307 | 1,320 | 1,307 | 1,320 | 3,500 |
| 2024/03/18 | 1,318 | 1,318 | 1,307 | 1,307 | 6,000 |
| 2024/03/15 | 1,305 | 1,310 | 1,305 | 1,310 | 2,100 |
| 2024/03/14 | 1,300 | 1,305 | 1,290 | 1,305 | 1,800 |
| 2024/03/13 | 1,300 | 1,300 | 1,291 | 1,291 | 900 |
| 2024/03/12 | 1,295 | 1,300 | 1,287 | 1,300 | 6,400 |
| 2024/03/11 | 1,294 | 1,302 | 1,288 | 1,291 | 3,400 |
| 2024/03/08 | 1,285 | 1,293 | 1,275 | 1,293 | 4,800 |
| 2024/03/07 | 1,271 | 1,291 | 1,271 | 1,288 | 2,400 |
| 2024/03/06 | 1,267 | 1,278 | 1,267 | 1,270 | 1,900 |
| 2024/03/05 | 1,268 | 1,276 | 1,267 | 1,270 | 1,600 |
| 2024/03/04 | 1,265 | 1,279 | 1,265 | 1,267 | 3,700 |
| 2024/03/01 | 1,253 | 1,275 | 1,253 | 1,264 | 2,000 |
| 2024/02/29 | 1,252 | 1,264 | 1,252 | 1,252 | 1,500 |
| 2024/02/28 | 1,261 | 1,264 | 1,251 | 1,255 | 4,300 |
| 2024/02/27 | 1,285 | 1,285 | 1,272 | 1,276 | 1,700 |
| 2024/02/26 | 1,310 | 1,310 | 1,295 | 1,295 | 1,400 |
| 2024/02/22 | 1,296 | 1,301 | 1,291 | 1,301 | 2,800 |
| 2024/02/21 | 1,290 | 1,301 | 1,290 | 1,291 | 1,300 |
| 2024/02/20 | 1,288 | 1,303 | 1,282 | 1,290 | 5,900 |
| 2024/02/19 | 1,281 | 1,282 | 1,271 | 1,282 | 2,900 |
| 2024/02/16 | 1,250 | 1,268 | 1,249 | 1,267 | 3,500 |
| 2024/02/15 | 1,225 | 1,258 | 1,220 | 1,250 | 8,300 |
| 2024/02/14 | 1,235 | 1,239 | 1,228 | 1,228 | 2,500 |
| 2024/02/13 | 1,241 | 1,243 | 1,235 | 1,240 | 2,800 |
| 2024/02/09 | 1,230 | 1,241 | 1,224 | 1,241 | 8,900 |
| 2024/02/08 | 1,220 | 1,236 | 1,220 | 1,235 | 900 |
| 2024/02/07 | 1,223 | 1,229 | 1,222 | 1,224 | 700 |
| 2024/02/06 | 1,238 | 1,239 | 1,224 | 1,224 | 1,600 |
| 2024/02/05 | 1,232 | 1,244 | 1,232 | 1,243 | 1,200 |
| 2024/02/02 | 1,225 | 1,233 | 1,225 | 1,232 | 1,400 |
| 2024/02/01 | 1,202 | 1,223 | 1,202 | 1,218 | 5,300 |
| 2024/01/31 | 1,194 | 1,207 | 1,190 | 1,202 | 6,800 |
| 2024/01/30 | 1,237 | 1,244 | 1,189 | 1,189 | 24,300 |
| 2024/01/29 | 1,222 | 1,239 | 1,215 | 1,237 | 2,300 |
| 2024/01/26 | 1,215 | 1,220 | 1,211 | 1,212 | 3,700 |
| 2024/01/25 | 1,214 | 1,218 | 1,212 | 1,215 | 5,500 |
| 2024/01/24 | 1,213 | 1,243 | 1,213 | 1,214 | 5,800 |
| 2024/01/23 | 1,210 | 1,219 | 1,210 | 1,213 | 1,400 |
| 2024/01/22 | 1,217 | 1,228 | 1,210 | 1,210 | 5,400 |
| 2024/01/19 | 1,214 | 1,241 | 1,214 | 1,220 | 4,800 |
| 2024/01/18 | 1,212 | 1,225 | 1,212 | 1,213 | 2,200 |
| 2024/01/17 | 1,216 | 1,216 | 1,212 | 1,212 | 1,100 |
| 2024/01/16 | 1,218 | 1,223 | 1,212 | 1,216 | 2,900 |
| 2024/01/15 | 1,230 | 1,238 | 1,226 | 1,226 | 3,700 |
| 2024/01/12 | 1,267 | 1,267 | 1,230 | 1,230 | 5,700 |
| 2024/01/11 | 1,260 | 1,272 | 1,260 | 1,267 | 2,300 |
| 2024/01/10 | 1,245 | 1,258 | 1,236 | 1,258 | 6,900 |
| 2024/01/09 | 1,206 | 1,235 | 1,206 | 1,235 | 2,300 |
| 2024/01/05 | 1,196 | 1,207 | 1,196 | 1,205 | 1,200 |
| 2024/01/04 | 1,185 | 1,202 | 1,185 | 1,195 | 1,900 |