2418 (株)ツカダ・グローバルホールディング の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 553 | 557 | 521 | 537 | 632,600 | 537 |
| 2025-04-03 | 560 | 584 | 557 | 573 | 432,200 | 573 |
| 2025-04-02 | 591 | 600 | 578 | 588 | 176,000 | 588 |
| 2025-04-01 | 607 | 609 | 588 | 592 | 183,300 | 592 |
| 2025-03-31 | 601 | 605 | 578 | 598 | 350,700 | 598 |
| 2025-03-28 | 591 | 621 | 591 | 616 | 347,300 | 616 |
| 2025-03-27 | 599 | 601 | 591 | 597 | 192,400 | 597 |
| 2025-03-26 | 602 | 607 | 598 | 603 | 143,600 | 603 |
| 2025-03-25 | 612 | 614 | 598 | 601 | 168,200 | 601 |
| 2025-03-24 | 613 | 616 | 598 | 607 | 323,600 | 607 |
| 2025-03-21 | 601 | 608 | 596 | 597 | 156,300 | 597 |
| 2025-03-19 | 587 | 606 | 587 | 594 | 231,700 | 594 |
| 2025-03-18 | 590 | 607 | 579 | 587 | 337,500 | 587 |
| 2025-03-17 | 574 | 585 | 574 | 582 | 141,100 | 582 |
| 2025-03-14 | 572 | 572 | 558 | 571 | 170,800 | 571 |
| 2025-03-13 | 566 | 579 | 566 | 572 | 111,200 | 572 |
| 2025-03-12 | 569 | 574 | 564 | 565 | 77,300 | 565 |
| 2025-03-11 | 555 | 567 | 551 | 566 | 252,300 | 566 |
| 2025-03-10 | 569 | 569 | 558 | 562 | 100,100 | 562 |
| 2025-03-07 | 567 | 575 | 561 | 567 | 147,100 | 567 |
| 2025-03-06 | 565 | 573 | 564 | 567 | 199,500 | 567 |
| 2025-03-05 | 567 | 578 | 561 | 563 | 130,100 | 563 |
| 2025-03-04 | 569 | 571 | 557 | 571 | 162,500 | 571 |
| 2025-03-03 | 594 | 600 | 572 | 577 | 484,200 | 577 |
| 2025-02-28 | 562 | 564 | 544 | 564 | 374,800 | 564 |
| 2025-02-27 | 562 | 574 | 562 | 569 | 225,800 | 569 |
| 2025-02-26 | 557 | 561 | 548 | 559 | 156,800 | 559 |
| 2025-02-25 | 555 | 569 | 554 | 557 | 170,600 | 557 |
| 2025-02-21 | 571 | 572 | 551 | 559 | 254,300 | 559 |
| 2025-02-20 | 577 | 587 | 577 | 582 | 225,800 | 582 |
| 2025-02-19 | 571 | 578 | 563 | 576 | 286,100 | 576 |
| 2025-02-18 | 572 | 596 | 564 | 571 | 806,500 | 571 |
| 2025-02-17 | 528 | 578 | 527 | 573 | 642,000 | 573 |
| 2025-02-14 | 545 | 548 | 512 | 523 | 669,800 | 523 |
| 2025-02-13 | 504 | 552 | 501 | 542 | 1,588,300 | 542 |
| 2025-02-12 | 472 | 480 | 469 | 472 | 286,500 | 472 |
| 2025-02-10 | 460 | 467 | 460 | 466 | 152,900 | 466 |
| 2025-02-07 | 460 | 462 | 457 | 457 | 62,400 | 457 |
| 2025-02-06 | 456 | 461 | 456 | 460 | 71,900 | 460 |
| 2025-02-05 | 463 | 465 | 456 | 458 | 81,800 | 458 |
| 2025-02-04 | 461 | 464 | 459 | 462 | 145,400 | 462 |
| 2025-02-03 | 459 | 462 | 456 | 460 | 171,800 | 460 |
| 2025-01-31 | 459 | 463 | 455 | 460 | 135,600 | 460 |
| 2025-01-30 | 455 | 461 | 449 | 455 | 418,700 | 455 |
| 2025-01-29 | 460 | 462 | 455 | 455 | 109,600 | 455 |
| 2025-01-28 | 460 | 464 | 455 | 461 | 275,000 | 461 |
| 2025-01-27 | 440 | 465 | 438 | 461 | 386,000 | 461 |
| 2025-01-24 | 431 | 434 | 429 | 434 | 70,700 | 434 |
| 2025-01-23 | 430 | 433 | 427 | 432 | 70,800 | 432 |
| 2025-01-22 | 430 | 436 | 426 | 433 | 80,100 | 433 |
| 2025-01-21 | 430 | 434 | 426 | 428 | 69,200 | 428 |
| 2025-01-20 | 422 | 431 | 422 | 430 | 63,400 | 430 |
| 2025-01-17 | 421 | 424 | 419 | 420 | 57,300 | 420 |
| 2025-01-16 | 427 | 430 | 416 | 423 | 173,900 | 423 |
| 2025-01-15 | 430 | 433 | 427 | 427 | 74,200 | 427 |
| 2025-01-14 | 433 | 433 | 426 | 430 | 116,100 | 430 |
| 2025-01-10 | 434 | 435 | 430 | 433 | 67,600 | 433 |
| 2025-01-09 | 430 | 438 | 429 | 434 | 138,500 | 434 |
| 2025-01-08 | 434 | 434 | 429 | 430 | 112,700 | 430 |
| 2025-01-07 | 437 | 439 | 433 | 438 | 85,300 | 438 |
| 2025-01-06 | 440 | 440 | 433 | 433 | 91,900 | 433 |
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