2398 (株)ツクイホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-06-16	922	924	922	924	202,200	924
2021-06-15	922	923	922	922	25,300	922
2021-06-14	924	924	922	923	21,900	923
2021-06-11	924	924	922	922	50,900	922
2021-06-10	924	924	922	924	26,600	924
2021-06-09	923	924	923	923	53,300	923
2021-06-08	923	923	921	922	161,900	922
2021-06-07	921	923	921	921	20,100	921
2021-06-04	921	922	921	922	10,200	922
2021-06-03	921	923	921	921	107,800	921
2021-06-02	921	923	921	921	134,900	921
2021-06-01	922	923	921	921	151,100	921
2021-05-31	923	924	921	921	92,900	921
2021-05-28	921	923	921	923	215,800	923
2021-05-27	922	922	921	921	57,600	921
2021-05-26	922	922	921	922	28,800	922
2021-05-25	921	923	921	922	57,200	922
2021-05-24	922	922	921	921	16,700	921
2021-05-21	921	923	921	921	57,200	921
2021-05-20	922	923	921	921	40,900	921
2021-05-19	922	922	921	921	45,600	921
2021-05-18	922	922	921	921	36,300	921
2021-05-17	921	922	921	921	67,200	921
2021-05-14	921	922	921	921	149,000	921
2021-05-13	922	922	921	921	253,400	921
2021-05-12	921	922	921	921	114,900	921
2021-05-11	921	922	921	921	74,100	921
2021-05-10	921	922	921	921	21,800	921
2021-05-07	921	924	921	921	436,500	921
2021-05-06	921	922	921	922	55,400	922
2021-04-30	921	922	921	921	239,300	921
2021-04-28	921	922	921	921	2,532,700	921
2021-04-27	922	922	921	921	140,100	921
2021-04-26	921	922	921	921	48,300	921
2021-04-23	921	923	921	921	91,700	921
2021-04-22	922	923	921	921	209,500	921
2021-04-21	922	922	921	921	191,800	921
2021-04-20	921	922	921	921	216,500	921
2021-04-19	921	922	921	921	51,800	921
2021-04-16	921	922	921	921	51,700	921
2021-04-15	922	922	921	921	301,200	921
2021-04-14	922	922	921	921	41,400	921
2021-04-13	922	922	921	921	316,500	921
2021-04-12	922	923	921	922	168,000	922
2021-04-09	921	922	921	921	107,900	921
2021-04-08	921	922	921	921	410,900	921
2021-04-07	921	923	921	923	184,900	923
2021-04-06	921	922	920	920	610,400	920
2021-04-05	922	922	921	921	58,600	921
2021-04-02	921	923	921	921	218,000	921
2021-04-01	922	925	921	921	267,100	921
2021-03-31	922	923	921	921	340,700	921
2021-03-30	922	923	921	921	114,900	921
2021-03-29	922	925	921	921	346,700	921
2021-03-26	922	923	921	922	104,900	922
2021-03-25	920	927	920	922	360,800	922
2021-03-24	919	921	919	919	389,400	919
2021-03-23	918	922	917	919	437,200	919
2021-03-22	922	925	916	918	804,900	918
2021-03-19	923	923	922	922	721,800	922
2021-03-18	922	923	922	922	1,342,100	922
2021-03-17	922	923	922	922	540,900	922
2021-03-16	922	923	922	922	312,500	922
2021-03-15	922	923	922	922	322,800	922
2021-03-12	922	923	922	922	404,700	922
2021-03-11	922	923	922	922	233,400	922
2021-03-10	923	923	922	922	566,300	922
2021-03-09	922	923	922	923	991,600	923
2021-03-08	923	923	922	922	211,800	922
2021-03-05	922	923	922	923	410,400	923
2021-03-04	922	923	922	922	159,800	922
2021-03-03	922	923	922	923	538,600	923
2021-03-02	923	923	922	922	294,600	922
2021-03-01	924	954	922	922	1,579,100	922
2021-02-26	923	924	922	924	1,895,800	924
2021-02-25	923	924	923	924	732,000	924
2021-02-24	924	925	923	923	1,262,600	923
2021-02-22	924	925	924	924	1,074,000	924
2021-02-19	924	925	924	924	1,102,700	924
2021-02-18	924	925	924	924	795,800	924
2021-02-17	924	925	924	924	917,300	924
2021-02-16	924	925	924	924	1,135,500	924
2021-02-15	924	925	924	924	1,452,400	924
2021-02-12	925	926	924	925	2,582,100	925
2021-02-10	923	930	923	925	4,141,400	925
2021-02-09	785	785	785	785	93,000	785
2021-02-08	645	697	639	685	1,379,200	685
2021-02-05	609	640	608	640	666,800	640
2021-02-04	615	625	606	609	389,600	609
2021-02-03	605	616	603	610	345,100	610
2021-02-02	580	612	577	611	405,800	611
2021-02-01	560	584	554	581	369,700	581
2021-01-29	560	567	556	561	246,900	561
2021-01-28	562	569	556	562	290,500	562
2021-01-27	581	584	567	568	309,100	568
2021-01-26	600	600	582	582	283,300	582
2021-01-25	594	598	588	597	220,100	597
2021-01-22	591	602	583	595	368,200	595
2021-01-21	599	608	592	598	464,200	598
2021-01-20	584	601	584	601	605,100	601
2021-01-19	544	563	541	556	568,900	556
2021-01-18	536	536	529	534	161,100	534
2021-01-15	533	541	532	533	222,700	533
2021-01-14	537	540	529	536	258,100	536
2021-01-13	541	541	534	535	189,700	535
2021-01-12	541	545	538	542	162,100	542
2021-01-08	536	540	532	540	203,600	540
2021-01-07	545	547	536	539	241,400	539
2021-01-06	538	543	535	540	129,200	540
2021-01-05	539	542	531	539	143,800	539
2021-01-04	546	546	529	536	165,700	536

分割・併合履歴： [2016-08-29]1株→2株 [2013-03-27]1株→2株 [2009-09-25]1株→2株

2025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

2398 (株)ツクイホールディングス の時系列データ [2021年度]

2398 (株)ツクイホールディングスの時系列データ [2021年度]