2418 (株)ツカダ・グローバルホールディング 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 428 | 430 | 424 | 424 | 93,200 | 424 |
| 2024-05-01 | 431 | 435 | 427 | 429 | 59,600 | 429 |
| 2024-04-30 | 433 | 437 | 428 | 434 | 112,700 | 434 |
| 2024-04-26 | 436 | 436 | 428 | 428 | 192,600 | 428 |
| 2024-04-25 | 439 | 445 | 435 | 436 | 88,500 | 436 |
| 2024-04-24 | 443 | 443 | 438 | 439 | 110,800 | 439 |
| 2024-04-23 | 444 | 446 | 440 | 443 | 111,500 | 443 |
| 2024-04-22 | 429 | 443 | 429 | 442 | 219,700 | 442 |
| 2024-04-19 | 431 | 431 | 416 | 421 | 117,500 | 421 |
| 2024-04-18 | 419 | 434 | 419 | 433 | 86,100 | 433 |
| 2024-04-17 | 426 | 427 | 419 | 420 | 110,200 | 420 |
| 2024-04-16 | 436 | 436 | 425 | 425 | 124,800 | 425 |
| 2024-04-15 | 435 | 440 | 433 | 437 | 67,800 | 437 |
| 2024-04-12 | 440 | 443 | 436 | 440 | 102,700 | 440 |
| 2024-04-11 | 437 | 441 | 434 | 437 | 62,500 | 437 |
| 2024-04-10 | 435 | 441 | 434 | 440 | 76,700 | 440 |
| 2024-04-09 | 427 | 437 | 425 | 437 | 89,300 | 437 |
| 2024-04-08 | 435 | 435 | 425 | 426 | 119,100 | 426 |
| 2024-04-05 | 434 | 436 | 425 | 427 | 140,000 | 427 |
| 2024-04-04 | 441 | 441 | 436 | 440 | 49,000 | 440 |
| 2024-04-03 | 433 | 441 | 431 | 440 | 107,900 | 440 |
| 2024-04-02 | 447 | 447 | 436 | 437 | 186,500 | 437 |
| 2024-04-01 | 453 | 453 | 443 | 445 | 179,500 | 445 |
| 2024-03-29 | 442 | 447 | 439 | 446 | 101,700 | 446 |
| 2024-03-28 | 441 | 448 | 438 | 439 | 229,800 | 439 |
| 2024-03-27 | 438 | 441 | 436 | 437 | 133,200 | 437 |
| 2024-03-26 | 441 | 444 | 439 | 440 | 197,900 | 440 |
| 2024-03-25 | 434 | 450 | 434 | 441 | 839,500 | 441 |
| 2024-03-22 | 413 | 421 | 411 | 419 | 164,000 | 419 |
| 2024-03-21 | 407 | 415 | 406 | 411 | 113,100 | 411 |
| 2024-03-19 | 401 | 406 | 401 | 406 | 45,900 | 406 |
| 2024-03-18 | 400 | 405 | 398 | 403 | 78,800 | 403 |
| 2024-03-15 | 401 | 405 | 399 | 401 | 101,600 | 401 |
| 2024-03-14 | 404 | 406 | 401 | 403 | 55,000 | 403 |
| 2024-03-13 | 411 | 411 | 399 | 404 | 76,800 | 404 |
| 2024-03-12 | 398 | 408 | 391 | 408 | 162,300 | 408 |
| 2024-03-11 | 413 | 417 | 398 | 401 | 259,400 | 401 |
| 2024-03-08 | 419 | 423 | 413 | 419 | 124,300 | 419 |
| 2024-03-07 | 421 | 428 | 420 | 420 | 171,700 | 420 |
| 2024-03-06 | 409 | 423 | 409 | 419 | 320,100 | 419 |
| 2024-03-05 | 407 | 409 | 403 | 407 | 66,500 | 407 |
| 2024-03-04 | 410 | 415 | 408 | 411 | 143,900 | 411 |
| 2024-03-01 | 413 | 414 | 406 | 406 | 223,800 | 406 |
| 2024-02-29 | 410 | 417 | 408 | 414 | 151,200 | 414 |
| 2024-02-28 | 402 | 413 | 402 | 413 | 171,600 | 413 |
| 2024-02-27 | 402 | 402 | 395 | 399 | 129,000 | 399 |
| 2024-02-26 | 406 | 408 | 399 | 399 | 85,300 | 399 |
| 2024-02-22 | 403 | 408 | 399 | 402 | 148,300 | 402 |
| 2024-02-21 | 403 | 406 | 399 | 400 | 208,800 | 400 |
| 2024-02-20 | 418 | 418 | 402 | 405 | 301,500 | 405 |
| 2024-02-19 | 399 | 421 | 399 | 419 | 464,400 | 419 |
| 2024-02-16 | 389 | 397 | 388 | 394 | 123,800 | 394 |
| 2024-02-15 | 405 | 411 | 385 | 387 | 713,400 | 387 |
| 2024-02-14 | 418 | 423 | 410 | 420 | 413,600 | 420 |
| 2024-02-13 | 417 | 423 | 412 | 423 | 222,600 | 423 |
| 2024-02-09 | 424 | 428 | 418 | 418 | 170,100 | 418 |
| 2024-02-08 | 429 | 429 | 417 | 424 | 187,900 | 424 |
| 2024-02-07 | 421 | 430 | 420 | 428 | 221,300 | 428 |
| 2024-02-06 | 422 | 423 | 417 | 419 | 140,800 | 419 |
| 2024-02-05 | 428 | 428 | 416 | 416 | 264,100 | 416 |
| 2024-02-02 | 415 | 429 | 415 | 428 | 512,700 | 428 |
| 2024-02-01 | 403 | 408 | 400 | 404 | 207,100 | 404 |
| 2024-01-31 | 397 | 406 | 396 | 405 | 263,600 | 405 |
| 2024-01-30 | 390 | 401 | 388 | 396 | 458,800 | 396 |
| 2024-01-29 | 390 | 391 | 387 | 391 | 99,600 | 391 |
| 2024-01-26 | 389 | 394 | 387 | 389 | 192,900 | 389 |
| 2024-01-25 | 386 | 389 | 384 | 389 | 100,600 | 389 |
| 2024-01-24 | 385 | 386 | 382 | 384 | 119,000 | 384 |
| 2024-01-23 | 384 | 390 | 384 | 385 | 203,500 | 385 |
| 2024-01-22 | 381 | 384 | 379 | 383 | 167,600 | 383 |
| 2024-01-19 | 384 | 384 | 379 | 380 | 129,500 | 380 |
| 2024-01-18 | 378 | 384 | 376 | 384 | 132,300 | 384 |
| 2024-01-17 | 382 | 383 | 377 | 378 | 254,200 | 378 |
| 2024-01-16 | 379 | 384 | 377 | 379 | 154,700 | 379 |
| 2024-01-15 | 374 | 379 | 373 | 377 | 275,400 | 377 |
| 2024-01-12 | 383 | 384 | 374 | 375 | 241,800 | 375 |
| 2024-01-11 | 383 | 384 | 380 | 384 | 180,400 | 384 |
| 2024-01-10 | 386 | 386 | 380 | 382 | 99,600 | 382 |
| 2024-01-09 | 380 | 385 | 379 | 385 | 182,700 | 385 |
| 2024-01-05 | 380 | 382 | 377 | 379 | 133,100 | 379 |
| 2024-01-04 | 377 | 379 | 370 | 379 | 127,500 | 379 |
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
