1. HOME >
  2. 株価時系列 >
  3. 2418 >
  4. 2020年

2418 (株)ツカダ・グローバルホールディング の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3025925925125159,700251
2020-12-2925425925225791,500257
2020-12-28249252247250123,800250
2020-12-2525125525025244,600252
2020-12-2425525825225261,300252
2020-12-2325625725125437,800254
2020-12-2225825925325487,200254
2020-12-21265266259259109,900259
2020-12-18263269260265124,300265
2020-12-17265267261264120,800264
2020-12-16258272258268190,600268
2020-12-15255262255260103,400260
2020-12-1426026025525596,800255
2020-12-1126526625826094,700260
2020-12-1026726926526759,100267
2020-12-0926326826326654,700266
2020-12-0826526726326341,400263
2020-12-0727227426426577,200265
2020-12-04273279267267154,400267
2020-12-0326527526527392,900273
2020-12-02267268261264118,900264
2020-12-0125726625626681,600266
2020-11-3026626625525680,000256
2020-11-2726526926326596,800265
2020-11-2627327326326387,100263
2020-11-25274277269272107,600272
2020-11-2427227326927250,100272
2020-11-2026227626226741,900267
2020-11-1927127226226555,900265
2020-11-1827727727127373,700273
2020-11-17279282272279108,900279
2020-11-16261275260273110,800273
2020-11-13262262255255131,200255
2020-11-12280282260267160,300267
2020-11-11283288272285356,600285
2020-11-10275295275287456,800287
2020-11-0925025825025785,300257
2020-11-0624825324225168,900251
2020-11-0525025024325057,800250
2020-11-0424424824024790,200247
2020-11-02238245237241108,400241
2020-10-3025425423924084,600240
2020-10-2924825824625657,000256
2020-10-2825925924825067,000250
2020-10-2726626625826187,700261
2020-10-2626226826226866,100268
2020-10-2326126525726351,800263
2020-10-2226226426026136,400261
2020-10-21261266260263170,900263
2020-10-2026526925925986,500259
2020-10-1926027526027577,700275
2020-10-1626626725726084,300260
2020-10-1527127426626696,400266
2020-10-14280280274274183,700274
2020-10-1327828027628050,300280
2020-10-1227828027327783,900277
2020-10-0928028227428189,800281
2020-10-08284284273279114,100279
2020-10-0728328327528081,300280
2020-10-0628728828228462,800284
2020-10-0526828226828295,500282
2020-10-02276278265268106,600268
2020-09-3027828427427472,400274
2020-09-2928528527628192,900281
2020-09-2828228627828587,500285
2020-09-25287290277282128,400282
2020-09-24305305284289196,000289
2020-09-23300306290305225,900305
2020-09-1830030930030999,000309
2020-09-17298303291300126,700300
2020-09-16294298289298111,200298
2020-09-15295295285294133,900294
2020-09-14284296283295133,200295
2020-09-1128228427628295,800282
2020-09-10288291275279158,700279
2020-09-09279295272283197,300283
2020-09-08279288271287185,100287
2020-09-07260281260280194,400280
2020-09-0425526325526163,600261
2020-09-0326626625826282,700262
2020-09-0226826826126478,500264
2020-09-01270272262268200,300268
2020-08-31263267260263129,800263
2020-08-28254266251258178,600258
2020-08-27262264249251287,900251
2020-08-26266277258260393,800260
2020-08-25245260244258219,900258
2020-08-2424224523724392,900243
2020-08-21239242237238115,800238
2020-08-20241242234237141,900237
2020-08-19248248242243178,500243
2020-08-18251251242250137,100250
2020-08-17245252243251103,000251
2020-08-14244247238243142,100243
2020-08-13252257241243158,700243
2020-08-12250254245251163,500251
2020-08-11232256228256391,000256
2020-08-0723524023223285,200232
2020-08-0624024223323569,100235
2020-08-0524124123624173,000241
2020-08-04239248236248345,200248
2020-08-03235241225234377,600234
2020-07-31220228217219258,800219
2020-07-30252255227230549,600230
2020-07-29267267247251222,500251
2020-07-2827627626626771,500267
2020-07-27269277263277118,800277
2020-07-2227327727027187,300271
2020-07-2127427626827347,700273
2020-07-2027227626527186,200271
2020-07-1728328427127277,000272
2020-07-16290299281283170,800283
2020-07-15273289271288176,600288
2020-07-1426827026226979,500269
2020-07-13258275258271146,400271
2020-07-10272278258258151,500258
2020-07-09286286271271128,400271
2020-07-0828628828028689,000286
2020-07-0729229428128595,100285
2020-07-06280293280292133,600292
2020-07-03292295282284128,900284
2020-07-02306307292294146,500294
2020-07-01302306301305128,000305
2020-06-30301304296298108,000298
2020-06-29308310292296314,300296
2020-06-26306309298306280,300306
2020-06-25310313305305161,400305
2020-06-24322322316317218,400317
2020-06-2333033332432599,900325
2020-06-2233233432532795,600327
2020-06-19325336320332211,000332
2020-06-18335336324324168,900324
2020-06-17342342332336139,600336
2020-06-16332343331342122,100342
2020-06-15345345325325164,500325
2020-06-12335352329345311,800345
2020-06-11372372354357212,800357
2020-06-10381381369374131,200374
2020-06-09374383371382284,500382
2020-06-08361377361372366,600372
2020-06-0536336336036098,200360
2020-06-04371371361364170,400364
2020-06-03374375364371245,600371
2020-06-02371377371373261,200373
2020-06-013563773523711,226,500371
2020-05-2942542942042092,300420
2020-05-28430435420426164,400426
2020-05-27420421412420104,700420
2020-05-26417430411414226,800414
2020-05-25399408388406291,200406
2020-05-22392394382384135,300384
2020-05-21374388370388174,800388
2020-05-2037137136536692,700366
2020-05-19365370361366102,300366
2020-05-1835335935235592,700355
2020-05-15356358343351174,200351
2020-05-1436136435135399,500353
2020-05-1336036735636090,600360
2020-05-12362365354360108,400360
2020-05-11341370341361224,700361
2020-05-08350356349349145,300349
2020-05-07353354343348127,100348
2020-05-01360360345351116,300351
2020-04-30344359344358121,800358
2020-04-28326349326343246,400343
2020-04-27325329325328123,900328
2020-04-24327327322326107,200326
2020-04-2333133132332593,600325
2020-04-22330330322326164,000326
2020-04-21335337325330138,400330
2020-04-20335342333340204,100340
2020-04-17345351332334111,700334
2020-04-1633534333134181,200341
2020-04-1533834133433767,700337
2020-04-1433934533534080,700340
2020-04-1334034033333375,400333
2020-04-1033834032934084,600340
2020-04-0933834233433875,800338
2020-04-08341346329340116,500340
2020-04-07341346328340120,300340
2020-04-0631533630933398,200333
2020-04-0331832430731267,200312
2020-04-0232533131732070,100320
2020-04-0134034832933284,900332
2020-03-3135335334034060,400340
2020-03-3034734833634591,800345
2020-03-2734935033434776,400347
2020-03-2635035032433588,300335
2020-03-2535035833634971,900349
2020-03-24321333319332101,900332
2020-03-23283309283308136,000308
2020-03-19331333279280196,000280
2020-03-18334344322323121,900323
2020-03-17303331301328120,300328
2020-03-16319334310315109,900315
2020-03-13307316295308146,400308
2020-03-12344347324331155,800331
2020-03-1136937034534893,500348
2020-03-10361368336368124,700368
2020-03-09390390358361209,500361
2020-03-06431432399410204,600410
2020-03-0545445443443756,400437
2020-03-0445045244245063,100450
2020-03-0349149145445495,700454
2020-03-02450482448476106,200476
2020-02-28469475453456294,000456
2020-02-27523523484486160,900486
2020-02-26510527509526114,000526
2020-02-25511519509516137,100516
2020-02-2153653953153657,000536
2020-02-2054154853653861,600538
2020-02-1954354854054054,500540
2020-02-1855255354654743,200547
2020-02-1755755855055268,700552
2020-02-1457757756757041,800570
2020-02-1357958157457524,800575
2020-02-1258458457857921,800579
2020-02-1057958457958220,600582
2020-02-0758358657958318,800583
2020-02-0658658858358330,700583
2020-02-0558158758158425,600584
2020-02-0457458057457816,900578
2020-02-0357357957257523,800575
2020-01-3157858257657929,200579
2020-01-3057858257257654,500576
2020-01-2957457657257528,700575
2020-01-2857757757357359,500573
2020-01-2757958357757968,900579
2020-01-2459359458858835,600588
2020-01-2359459659359334,600593
2020-01-2259159759059527,300595
2020-01-2158859158858921,100589
2020-01-2058459258459030,400590
2020-01-1758458658158418,800584
2020-01-1658558558058027,100580
2020-01-1558058557958546,500585
2020-01-1458858958158443,300584
2020-01-1058758858258772,100587
2020-01-0958859358858849,800588
2020-01-0859359658358782,400587
2020-01-0758960358960146,100601
2020-01-0659159158258658,200586

分割・併合履歴 ： [2013-06-26]1株→200株 [2010-09-28]1株→3株 [2006-12-26]1株→2株 [2005-12-27]1株→3株