2978 (株)ツクルバ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 1,011 | 1,038 | 1,011 | 1,032 | 4,600 | 1,032 |
| 2024-04-30 | 1,009 | 1,044 | 1,009 | 1,022 | 21,100 | 1,022 |
| 2024-04-26 | 1,011 | 1,019 | 984 | 1,009 | 12,300 | 1,009 |
| 2024-04-25 | 1,024 | 1,024 | 998 | 1,005 | 12,900 | 1,005 |
| 2024-04-24 | 998 | 1,030 | 998 | 999 | 11,200 | 999 |
| 2024-04-23 | 995 | 1,032 | 990 | 994 | 17,700 | 994 |
| 2024-04-22 | 990 | 1,000 | 970 | 996 | 17,100 | 996 |
| 2024-04-19 | 990 | 994 | 960 | 994 | 11,600 | 994 |
| 2024-04-18 | 964 | 993 | 960 | 992 | 8,500 | 992 |
| 2024-04-17 | 983 | 993 | 952 | 979 | 20,900 | 979 |
| 2024-04-16 | 991 | 992 | 969 | 982 | 8,800 | 982 |
| 2024-04-15 | 989 | 999 | 975 | 992 | 7,300 | 992 |
| 2024-04-12 | 999 | 1,000 | 971 | 983 | 19,400 | 983 |
| 2024-04-11 | 970 | 998 | 970 | 992 | 27,800 | 992 |
| 2024-04-10 | 966 | 966 | 951 | 966 | 1,200 | 966 |
| 2024-04-09 | 970 | 970 | 946 | 962 | 9,400 | 962 |
| 2024-04-08 | 953 | 970 | 950 | 962 | 8,200 | 962 |
| 2024-04-05 | 933 | 953 | 931 | 953 | 6,900 | 953 |
| 2024-04-04 | 934 | 940 | 927 | 933 | 3,600 | 933 |
| 2024-04-03 | 938 | 959 | 930 | 932 | 8,700 | 932 |
| 2024-04-02 | 940 | 959 | 934 | 948 | 4,500 | 948 |
| 2024-04-01 | 948 | 984 | 943 | 943 | 13,200 | 943 |
| 2024-03-29 | 899 | 945 | 899 | 935 | 16,400 | 935 |
| 2024-03-28 | 900 | 900 | 875 | 899 | 3,300 | 899 |
| 2024-03-27 | 910 | 910 | 888 | 900 | 3,800 | 900 |
| 2024-03-26 | 891 | 908 | 890 | 899 | 4,900 | 899 |
| 2024-03-25 | 896 | 943 | 879 | 894 | 31,100 | 894 |
| 2024-03-22 | 889 | 898 | 870 | 895 | 5,000 | 895 |
| 2024-03-21 | 856 | 898 | 856 | 889 | 20,800 | 889 |
| 2024-03-19 | 864 | 874 | 835 | 846 | 15,800 | 846 |
| 2024-03-18 | 898 | 898 | 810 | 877 | 105,900 | 877 |
| 2024-03-15 | 875 | 910 | 865 | 900 | 47,500 | 900 |
| 2024-03-14 | 870 | 875 | 862 | 875 | 8,800 | 875 |
| 2024-03-13 | 868 | 875 | 845 | 868 | 12,500 | 868 |
| 2024-03-12 | 834 | 880 | 834 | 868 | 18,700 | 868 |
| 2024-03-11 | 842 | 869 | 840 | 845 | 10,900 | 845 |
| 2024-03-08 | 821 | 851 | 820 | 837 | 24,100 | 837 |
| 2024-03-07 | 883 | 888 | 854 | 866 | 12,000 | 866 |
| 2024-03-06 | 895 | 900 | 865 | 891 | 8,400 | 891 |
| 2024-03-05 | 872 | 903 | 868 | 897 | 22,800 | 897 |
| 2024-03-04 | 858 | 889 | 852 | 861 | 7,700 | 861 |
| 2024-03-01 | 870 | 880 | 850 | 854 | 7,200 | 854 |
| 2024-02-29 | 876 | 900 | 868 | 870 | 16,300 | 870 |
| 2024-02-28 | 854 | 895 | 852 | 876 | 24,200 | 876 |
| 2024-02-27 | 895 | 895 | 844 | 854 | 10,800 | 854 |
| 2024-02-26 | 851 | 870 | 850 | 865 | 14,700 | 865 |
| 2024-02-22 | 855 | 855 | 838 | 851 | 13,400 | 851 |
| 2024-02-21 | 825 | 868 | 820 | 855 | 22,900 | 855 |
| 2024-02-20 | 809 | 825 | 809 | 812 | 8,600 | 812 |
| 2024-02-19 | 815 | 828 | 814 | 817 | 5,900 | 817 |
| 2024-02-16 | 814 | 829 | 810 | 815 | 3,700 | 815 |
| 2024-02-15 | 814 | 829 | 800 | 819 | 10,300 | 819 |
| 2024-02-14 | 794 | 814 | 790 | 814 | 5,900 | 814 |
| 2024-02-13 | 817 | 817 | 791 | 808 | 3,700 | 808 |
| 2024-02-09 | 798 | 818 | 798 | 817 | 1,900 | 817 |
| 2024-02-08 | 816 | 816 | 802 | 806 | 2,100 | 806 |
| 2024-02-07 | 817 | 817 | 791 | 807 | 9,000 | 807 |
| 2024-02-06 | 806 | 806 | 790 | 806 | 2,000 | 806 |
| 2024-02-05 | 814 | 823 | 791 | 807 | 10,800 | 807 |
| 2024-02-02 | 797 | 814 | 797 | 814 | 2,200 | 814 |
| 2024-02-01 | 810 | 821 | 800 | 801 | 6,300 | 801 |
| 2024-01-31 | 798 | 827 | 798 | 824 | 6,900 | 824 |
| 2024-01-30 | 823 | 827 | 795 | 827 | 4,000 | 827 |
| 2024-01-29 | 820 | 821 | 808 | 808 | 2,900 | 808 |
| 2024-01-26 | 836 | 841 | 813 | 814 | 8,900 | 814 |
| 2024-01-25 | 855 | 859 | 821 | 821 | 10,100 | 821 |
| 2024-01-24 | 805 | 828 | 804 | 825 | 10,300 | 825 |
| 2024-01-23 | 807 | 829 | 798 | 812 | 9,500 | 812 |
| 2024-01-22 | 796 | 826 | 796 | 806 | 4,700 | 806 |
| 2024-01-19 | 790 | 801 | 786 | 795 | 4,900 | 795 |
| 2024-01-18 | 807 | 807 | 780 | 788 | 11,400 | 788 |
| 2024-01-17 | 812 | 824 | 804 | 804 | 7,900 | 804 |
| 2024-01-16 | 818 | 825 | 806 | 825 | 4,500 | 825 |
| 2024-01-15 | 810 | 842 | 802 | 818 | 12,400 | 818 |
| 2024-01-12 | 830 | 830 | 799 | 810 | 9,700 | 810 |
| 2024-01-11 | 809 | 817 | 790 | 810 | 8,300 | 810 |
| 2024-01-10 | 816 | 830 | 810 | 810 | 8,000 | 810 |
| 2024-01-09 | 839 | 839 | 802 | 807 | 15,600 | 807 |
| 2024-01-05 | 850 | 871 | 831 | 831 | 14,200 | 831 |
| 2024-01-04 | 854 | 854 | 830 | 835 | 5,100 | 835 |
分割・併合履歴 ： なし
