2418 (株)ツカダ・グローバルホールディングの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	374	380	372	379	111,100	379
2023-12-28	370	377	366	377	173,700	377
2023-12-27	372	377	369	376	221,900	376
2023-12-26	377	379	372	372	203,000	372
2023-12-25	381	384	379	379	125,800	379
2023-12-22	384	388	379	379	157,300	379
2023-12-21	379	383	374	381	163,600	381
2023-12-20	375	385	375	385	206,500	385
2023-12-19	368	376	366	373	167,200	373
2023-12-18	365	368	362	365	108,300	365
2023-12-15	361	368	361	367	138,900	367
2023-12-14	364	369	359	360	143,800	360
2023-12-13	360	369	360	365	153,100	365
2023-12-12	364	366	359	360	123,100	360
2023-12-11	360	364	358	364	162,700	364
2023-12-08	358	367	358	359	257,500	359
2023-12-07	363	366	359	364	304,100	364
2023-12-06	363	370	362	369	119,500	369
2023-12-05	368	369	361	362	266,500	362
2023-12-04	375	375	368	370	156,400	370
2023-12-01	384	384	375	375	249,500	375
2023-11-30	381	384	378	384	104,400	384
2023-11-29	377	381	376	379	112,600	379
2023-11-28	376	379	373	379	96,600	379
2023-11-27	387	387	376	376	193,800	376
2023-11-24	380	387	379	384	122,000	384
2023-11-22	377	382	375	379	97,600	379
2023-11-21	384	384	376	379	79,600	379
2023-11-20	379	384	377	379	112,400	379
2023-11-17	376	379	374	378	94,000	378
2023-11-16	374	378	373	378	107,800	378
2023-11-15	373	377	368	371	161,200	371
2023-11-14	376	376	366	370	146,500	370
2023-11-13	377	381	371	373	170,300	373
2023-11-10	367	378	363	375	443,200	375
2023-11-09	389	393	380	391	291,700	391
2023-11-08	397	400	386	386	206,300	386
2023-11-07	401	401	395	396	136,500	396
2023-11-06	399	402	397	400	164,700	400
2023-11-02	395	398	388	395	186,900	395
2023-11-01	394	394	388	394	179,100	394
2023-10-31	381	394	379	392	183,800	392
2023-10-30	391	393	383	384	311,300	384
2023-10-27	387	397	384	396	141,100	396
2023-10-26	386	390	383	388	193,900	388
2023-10-25	389	399	385	397	180,800	397
2023-10-24	377	386	369	383	179,400	383
2023-10-23	384	386	376	376	150,800	376
2023-10-20	387	388	380	385	127,700	385
2023-10-19	388	393	386	389	107,600	389
2023-10-18	390	397	386	396	112,400	396
2023-10-17	390	395	388	389	111,600	389
2023-10-16	388	390	381	382	173,900	382
2023-10-13	402	402	392	393	174,000	393
2023-10-12	405	406	399	404	144,800	404
2023-10-11	411	416	406	406	125,400	406
2023-10-10	412	417	407	408	113,000	408
2023-10-06	408	411	404	411	85,200	411
2023-10-05	408	423	405	408	191,100	408
2023-10-04	410	413	394	400	302,800	400
2023-10-03	430	430	414	415	246,000	415
2023-10-02	444	446	431	432	132,600	432
2023-09-29	447	453	439	440	135,300	440
2023-09-28	452	459	444	448	123,000	448
2023-09-27	453	456	447	455	133,400	455
2023-09-26	459	460	450	458	134,200	458
2023-09-25	439	462	438	460	223,000	460
2023-09-22	428	438	425	436	84,800	436
2023-09-21	429	436	427	433	100,800	433
2023-09-20	434	436	429	431	141,200	431
2023-09-19	448	448	435	435	189,400	435
2023-09-15	456	456	448	448	118,200	448
2023-09-14	450	456	447	451	96,400	451
2023-09-13	457	457	446	449	235,600	449
2023-09-12	460	466	456	457	107,500	457
2023-09-11	467	471	457	461	167,200	461
2023-09-08	480	480	467	467	229,300	467
2023-09-07	486	490	481	483	154,100	483
2023-09-06	491	493	488	489	89,300	489
2023-09-05	496	496	489	491	96,500	491
2023-09-04	499	499	493	494	74,500	494
2023-09-01	491	499	489	497	103,100	497
2023-08-31	497	497	490	492	121,500	492
2023-08-30	509	509	494	495	98,200	495
2023-08-29	504	511	502	506	96,600	506
2023-08-28	498	515	495	503	230,700	503
2023-08-25	480	492	475	490	215,000	490
2023-08-24	483	490	481	481	110,200	481
2023-08-23	481	489	480	486	220,600	486
2023-08-22	501	501	487	488	213,400	488
2023-08-21	500	507	498	498	57,700	498
2023-08-18	510	510	496	498	199,000	498
2023-08-17	515	517	498	511	183,400	511
2023-08-16	528	528	515	516	145,700	516
2023-08-15	514	529	502	529	227,800	529
2023-08-14	499	518	495	512	389,500	512
2023-08-10	520	520	491	497	775,500	497
2023-08-09	535	541	526	527	252,100	527
2023-08-08	520	544	520	537	340,300	537
2023-08-07	530	537	500	523	880,700	523
2023-08-04	499	508	498	505	109,600	505
2023-08-03	506	508	498	503	82,900	503
2023-08-02	516	521	507	509	103,800	509
2023-08-01	512	524	508	520	158,300	520
2023-07-31	490	513	490	510	327,100	510
2023-07-28	488	488	480	485	201,100	485
2023-07-27	488	490	485	488	50,300	488
2023-07-26	486	489	482	488	45,600	488
2023-07-25	483	490	481	486	129,800	486
2023-07-24	482	486	479	483	60,700	483
2023-07-21	483	483	475	479	99,400	479
2023-07-20	470	484	470	484	102,300	484
2023-07-19	473	476	469	474	71,900	474
2023-07-18	467	472	464	468	76,800	468
2023-07-14	470	475	461	467	149,500	467
2023-07-13	458	468	454	468	96,400	468
2023-07-12	459	463	457	458	76,900	458
2023-07-11	457	463	455	457	95,700	457
2023-07-10	455	461	452	452	99,300	452
2023-07-07	461	466	455	459	74,700	459
2023-07-06	465	473	464	465	76,700	465
2023-07-05	470	476	468	471	139,900	471
2023-07-04	480	482	472	472	78,300	472
2023-07-03	479	484	477	478	101,200	478
2023-06-30	469	474	464	472	81,600	472
2023-06-29	463	470	459	469	115,300	469
2023-06-28	463	473	462	466	225,200	466
2023-06-27	470	473	455	457	217,000	457
2023-06-26	477	482	467	474	125,000	474
2023-06-23	485	491	475	482	159,400	482
2023-06-22	480	494	478	485	162,900	485
2023-06-21	484	488	479	480	122,900	480
2023-06-20	488	492	486	488	70,400	488
2023-06-19	495	495	484	488	137,600	488
2023-06-16	498	502	489	490	243,900	490
2023-06-15	489	493	483	488	153,000	488
2023-06-14	482	497	480	488	228,500	488
2023-06-13	484	486	476	478	170,200	478
2023-06-12	490	491	476	483	233,900	483
2023-06-09	462	493	455	490	486,700	490
2023-06-08	465	472	458	458	146,800	458
2023-06-07	475	480	465	468	139,200	468
2023-06-06	468	476	465	473	128,200	473
2023-06-05	481	482	467	472	209,100	472
2023-06-02	462	480	459	478	354,500	478
2023-06-01	455	462	451	462	136,300	462
2023-05-31	455	464	454	459	245,200	459
2023-05-30	430	456	429	456	414,700	456
2023-05-29	419	423	417	419	54,300	419
2023-05-26	421	422	415	415	102,800	415
2023-05-25	416	422	413	414	117,300	414
2023-05-24	422	427	418	418	81,000	418
2023-05-23	429	433	422	424	118,100	424
2023-05-22	426	433	426	432	59,400	432
2023-05-19	437	437	426	431	95,800	431
2023-05-18	438	438	427	433	102,300	433
2023-05-17	433	441	430	432	138,300	432
2023-05-16	420	436	417	436	183,900	436
2023-05-15	441	453	419	420	464,200	420
2023-05-12	452	452	431	440	370,900	440
2023-05-11	460	471	456	468	120,800	468
2023-05-10	466	466	454	461	99,100	461
2023-05-09	464	468	452	459	203,400	459
2023-05-08	450	472	445	470	264,500	470
2023-05-02	443	448	438	448	116,700	448
2023-05-01	447	454	443	447	91,400	447
2023-04-28	439	445	433	445	170,600	445
2023-04-27	439	443	429	429	254,800	429
2023-04-26	444	448	436	440	145,500	440
2023-04-25	448	456	443	447	264,300	447
2023-04-24	439	451	432	447	474,700	447
2023-04-21	420	431	417	427	136,200	427
2023-04-20	407	424	407	423	108,600	423
2023-04-19	409	411	406	409	66,900	409
2023-04-18	409	411	408	409	43,200	409
2023-04-17	405	409	403	408	47,600	408
2023-04-14	404	404	401	402	61,600	402
2023-04-13	403	403	400	401	31,200	401
2023-04-12	402	405	400	403	72,300	403
2023-04-11	408	408	399	404	71,200	404
2023-04-10	402	405	399	402	70,200	402
2023-04-07	400	402	397	399	42,200	399
2023-04-06	402	402	396	398	71,100	398
2023-04-05	407	408	397	402	137,800	402
2023-04-04	414	414	407	412	91,000	412
2023-04-03	416	421	411	412	60,000	412
2023-03-31	415	416	410	413	35,100	413
2023-03-30	408	414	405	413	48,200	413
2023-03-29	402	408	402	408	52,000	408
2023-03-28	412	412	402	402	57,500	402
2023-03-27	413	416	409	410	34,100	410
2023-03-24	411	414	408	411	40,700	411
2023-03-23	413	414	407	413	49,100	413
2023-03-22	415	418	413	417	65,400	417
2023-03-20	410	416	402	406	98,600	406
2023-03-17	408	417	405	417	78,500	417
2023-03-16	398	403	396	400	84,900	400
2023-03-15	398	410	398	406	77,000	406
2023-03-14	406	406	392	395	179,600	395
2023-03-13	410	413	401	412	192,600	412
2023-03-10	417	423	414	418	89,300	418
2023-03-09	425	425	420	422	41,000	422
2023-03-08	414	424	413	423	78,400	423
2023-03-07	417	422	412	417	123,400	417
2023-03-06	427	427	417	422	163,100	422
2023-03-03	437	442	423	427	177,800	427
2023-03-02	422	444	422	437	279,700	437
2023-03-01	413	423	411	418	177,800	418
2023-02-28	416	417	409	409	77,200	409
2023-02-27	405	416	404	413	111,500	413
2023-02-24	399	406	392	405	69,500	405
2023-02-22	399	408	393	396	122,000	396
2023-02-21	406	407	399	402	64,300	402
2023-02-20	403	417	401	408	204,100	408
2023-02-17	396	413	395	399	216,300	399
2023-02-16	378	399	378	398	224,800	398
2023-02-15	388	399	374	377	275,400	377
2023-02-14	397	398	391	396	139,500	396
2023-02-13	391	399	389	396	103,100	396
2023-02-10	396	397	384	388	72,900	388
2023-02-09	396	400	394	395	57,900	395
2023-02-08	388	398	387	398	112,800	398
2023-02-07	385	391	382	390	122,400	390
2023-02-06	382	389	381	383	80,600	383
2023-02-03	379	381	378	380	24,900	380
2023-02-02	380	384	378	378	48,300	378
2023-02-01	380	383	379	380	34,100	380
2023-01-31	380	383	376	379	48,900	379
2023-01-30	379	383	374	377	149,300	377
2023-01-27	379	382	377	379	75,900	379
2023-01-26	378	379	374	379	48,200	379
2023-01-25	375	380	375	376	40,700	376
2023-01-24	382	382	377	378	44,900	378
2023-01-23	379	383	375	383	92,100	383
2023-01-20	360	373	360	373	58,200	373
2023-01-19	354	364	351	362	60,100	362
2023-01-18	354	357	349	354	48,900	354
2023-01-17	353	355	349	354	59,500	354
2023-01-16	359	361	352	353	51,100	353
2023-01-13	358	363	358	362	74,100	362
2023-01-12	363	365	358	358	71,300	358
2023-01-11	358	370	357	365	190,400	365
2023-01-10	353	360	350	350	114,800	350
2023-01-06	339	349	339	348	34,500	348
2023-01-05	348	348	340	341	41,700	341
2023-01-04	351	354	346	346	65,900	346

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2418 (株)ツカダ・グローバルホールディング の時系列データ [2023年度]

2418 (株)ツカダ・グローバルホールディングの時系列データ [2023年度]