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
2026/05/13 1,202 1,207 1,202 1,206 300
2026/05/12 1,200 1,217 1,200 1,202 800
2026/05/11 1,196 1,229 1,196 1,200 3,000
2026/05/08 1,233 1,247 1,181 1,195 2,600
2026/05/07 1,254 1,254 1,253 1,253 800
2026/04/30 1,293 1,293 1,253 1,253 400
2026/04/28 1,237 1,293 1,237 1,293 1,800
2026/04/27 1,234 1,259 1,234 1,238 400
2026/04/24 1,252 1,264 1,221 1,234 800
2026/04/23 1,259 1,262 1,259 1,259 900
2026/04/22 1,267 1,270 1,259 1,259 1,800
2026/04/21 1,266 1,266 1,266 1,266 500
2026/04/20 1,288 1,288 1,262 1,265 1,300
2026/04/17 1,268 1,268 1,261 1,261 600
2026/04/16 1,270 1,278 1,263 1,268 900
2026/04/15 1,263 1,288 1,262 1,262 1,200
2026/04/14 1,263 1,265 1,262 1,263 1,200
2026/04/13 1,275 1,277 1,261 1,261 1,200
2026/04/10 1,280 1,309 1,275 1,280 1,000
2026/04/09 1,288 1,289 1,279 1,279 900
2026/04/08 1,304 1,304 1,288 1,288 200
2026/04/07 1,287 1,288 1,287 1,288 400
2026/04/06 1,286 1,309 1,285 1,287 800
2026/04/03 1,301 1,301 1,284 1,293 1,300
2026/04/02 1,314 1,320 1,301 1,301 900
2026/03/27 1,363 1,366 1,350 1,361 3,700
2026/03/26 1,362 1,368 1,345 1,355 2,600
2026/03/25 1,341 1,363 1,341 1,362 1,100
2026/03/24 1,340 1,340 1,340 1,340 600
2026/03/23 1,356 1,356 1,340 1,340 2,000
2026/03/19 1,370 1,370 1,356 1,356 1,300
2026/03/18 1,366 1,378 1,339 1,374 2,400
2026/03/17 1,363 1,367 1,363 1,365 500
2026/03/16 1,335 1,365 1,335 1,365 600
2026/03/13 1,340 1,340 1,335 1,335 900
2026/03/12 1,343 1,343 1,340 1,340 1,000
2026/03/11 1,345 1,385 1,343 1,343 1,300
2026/03/10 1,331 1,349 1,331 1,340 1,400
2026/03/09 1,362 1,362 1,330 1,330 3,000
2026/03/06 1,367 1,375 1,363 1,363 600
2026/03/05 1,372 1,374 1,363 1,373 600
2026/03/04 1,375 1,375 1,356 1,360 2,400
2026/03/03 1,375 1,396 1,374 1,396 1,000
2026/03/02 1,381 1,396 1,373 1,374 2,100
2026/02/27 1,373 1,399 1,373 1,380 1,400
2026/02/26 1,396 1,396 1,371 1,372 2,400
2026/02/25 1,370 1,379 1,370 1,370 1,700
2026/02/24 1,365 1,372 1,360 1,371 2,700
2026/02/20 1,367 1,369 1,365 1,367 400
2026/02/19 1,369 1,369 1,366 1,368 1,200
2026/02/18 1,369 1,369 1,351 1,364 2,200
2026/02/17 1,369 1,369 1,365 1,369 1,400
2026/02/16 1,366 1,366 1,359 1,366 500
2026/02/13 1,368 1,368 1,358 1,358 1,400
2026/02/12 1,374 1,379 1,368 1,372 3,400
2026/02/10 1,375 1,375 1,374 1,374 300
2026/02/09 1,387 1,387 1,363 1,363 2,500
2026/02/06 1,371 1,371 1,364 1,368 1,300
2026/02/05 1,376 1,376 1,368 1,373 2,200
2026/02/04 1,371 1,371 1,366 1,370 1,400
2026/02/03 1,382 1,382 1,368 1,371 500
2026/02/02 1,365 1,379 1,365 1,365 1,100
2026/01/30 1,358 1,358 1,358 1,358 200
2026/01/29 1,357 1,367 1,357 1,358 400
2026/01/28 1,380 1,380 1,356 1,356 1,200
2026/01/27 1,370 1,370 1,354 1,364 800
2026/01/26 1,358 1,379 1,351 1,352 2,000
2026/01/23 1,371 1,372 1,371 1,372 400
2026/01/22 1,372 1,372 1,372 1,372 200
2026/01/21 1,374 1,384 1,374 1,374 500
2026/01/20 1,381 1,383 1,370 1,374 500
2026/01/19 1,385 1,386 1,381 1,381 1,500
2026/01/16 1,382 1,382 1,356 1,381 4,400
2026/01/15 1,383 1,395 1,383 1,385 700
2026/01/14 1,397 1,397 1,382 1,392 900
2026/01/13 1,397 1,400 1,376 1,380 3,000
2026/01/09 1,389 1,408 1,389 1,393 2,000
2026/01/08 1,411 1,411 1,411 1,411 200
2026/01/07 1,403 1,415 1,401 1,402 1,400
2026/01/06 1,413 1,415 1,397 1,402 1,900
2026/01/05 1,395 1,431 1,387 1,431 6,200

このページの先頭へ