2418 (株)ツカダ・グローバルホールディングの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	300	302	296	302	89,200	302
2021-12-29	292	301	291	301	123,700	301
2021-12-28	289	296	289	295	210,900	295
2021-12-27	292	293	288	289	147,100	289
2021-12-24	300	304	292	295	124,600	295
2021-12-23	299	301	297	300	47,900	300
2021-12-22	295	300	294	297	73,200	297
2021-12-21	291	297	289	295	78,400	295
2021-12-20	293	296	287	287	109,400	287
2021-12-17	296	298	293	297	103,000	297
2021-12-16	306	306	299	304	64,300	304
2021-12-15	291	300	291	297	86,300	297
2021-12-14	297	299	292	294	89,100	294
2021-12-13	302	305	296	297	55,100	297
2021-12-10	302	308	300	300	99,500	300
2021-12-09	309	309	303	305	127,200	305
2021-12-08	311	311	302	304	89,100	304
2021-12-07	299	309	299	307	95,900	307
2021-12-06	292	298	290	294	83,400	294
2021-12-03	277	294	277	294	107,200	294
2021-12-02	277	285	276	277	131,600	277
2021-12-01	280	288	277	282	179,200	282
2021-11-30	291	298	283	283	180,300	283
2021-11-29	285	298	283	285	307,500	285
2021-11-26	310	310	288	304	255,100	304
2021-11-25	313	317	308	311	152,700	311
2021-11-24	317	322	312	312	106,200	312
2021-11-22	321	321	310	317	96,600	317
2021-11-19	320	322	317	321	93,900	321
2021-11-18	321	321	315	320	140,600	320
2021-11-17	328	328	321	322	172,300	322
2021-11-16	332	332	324	327	147,900	327
2021-11-15	332	336	324	330	142,700	330
2021-11-12	330	334	327	331	125,900	331
2021-11-11	330	334	328	330	84,900	330
2021-11-10	336	337	330	332	71,700	332
2021-11-09	348	349	336	337	108,400	337
2021-11-08	341	358	341	351	167,700	351
2021-11-05	350	350	338	343	267,900	343
2021-11-04	352	352	343	347	85,500	347
2021-11-02	344	359	344	349	180,500	349
2021-11-01	340	345	337	344	128,300	344
2021-10-29	336	340	331	339	131,200	339
2021-10-28	333	339	330	334	87,900	334
2021-10-27	340	340	332	337	55,500	337
2021-10-26	334	340	332	340	102,000	340
2021-10-25	330	333	327	332	63,200	332
2021-10-22	328	332	323	330	111,800	330
2021-10-21	333	336	328	330	130,700	330
2021-10-20	330	339	327	339	102,400	339
2021-10-19	334	335	327	330	80,500	330
2021-10-18	340	340	334	334	101,200	334
2021-10-15	341	343	336	341	81,600	341
2021-10-14	335	342	332	341	118,100	341
2021-10-13	341	341	335	337	103,000	337
2021-10-12	346	346	337	340	97,200	340
2021-10-11	338	346	336	346	120,100	346
2021-10-08	332	341	332	335	205,100	335
2021-10-07	335	336	325	330	362,300	330
2021-10-06	350	354	337	339	269,900	339
2021-10-05	353	354	338	344	308,200	344
2021-10-04	362	374	355	356	471,400	356
2021-10-01	357	357	343	349	253,200	349
2021-09-30	370	373	359	360	296,400	360
2021-09-29	353	370	351	369	336,000	369
2021-09-28	381	390	355	364	1,003,200	364
2021-09-27	353	377	353	373	777,900	373
2021-09-24	353	359	351	355	172,600	355
2021-09-22	350	356	344	345	79,300	345
2021-09-21	341	355	340	354	94,000	354
2021-09-17	355	358	349	355	82,300	355
2021-09-16	361	367	342	355	228,800	355
2021-09-15	365	366	357	359	81,300	359
2021-09-14	366	371	361	369	109,300	369
2021-09-13	353	369	353	369	118,200	369
2021-09-10	357	361	348	355	226,700	355
2021-09-09	361	367	360	361	170,900	361
2021-09-08	353	362	350	362	145,700	362
2021-09-07	347	353	343	353	150,800	353
2021-09-06	345	354	341	342	164,900	342
2021-09-03	323	343	323	340	253,000	340
2021-09-02	333	333	318	324	189,800	324
2021-09-01	327	332	324	331	89,600	331
2021-08-31	330	331	324	326	108,800	326
2021-08-30	330	335	329	334	84,900	334
2021-08-27	327	327	321	326	83,500	326
2021-08-26	319	327	319	326	126,600	326
2021-08-25	315	321	312	316	197,700	316
2021-08-24	301	314	301	313	174,300	313
2021-08-23	294	301	294	297	193,000	297
2021-08-20	292	299	287	294	370,100	294
2021-08-19	300	302	292	293	135,400	293
2021-08-18	296	304	292	300	102,800	300
2021-08-17	303	303	296	299	108,600	299
2021-08-16	306	308	297	302	141,500	302
2021-08-13	304	313	304	308	164,700	308
2021-08-12	311	313	305	312	124,700	312
2021-08-11	305	321	303	313	240,200	313
2021-08-10	296	303	290	300	299,300	300
2021-08-06	298	309	284	292	291,700	292
2021-08-05	297	298	290	290	255,900	290
2021-08-04	295	304	294	298	275,200	298
2021-08-03	300	307	296	299	229,700	299
2021-08-02	303	309	290	302	456,200	302
2021-07-30	306	307	293	302	639,100	302
2021-07-29	331	334	305	313	1,130,500	313
2021-07-28	339	340	333	334	93,200	334
2021-07-27	339	343	337	342	119,900	342
2021-07-26	338	343	333	337	116,700	337
2021-07-21	336	341	331	333	201,300	333
2021-07-20	338	344	329	331	281,500	331
2021-07-19	356	356	343	346	198,300	346
2021-07-16	357	365	355	364	102,500	364
2021-07-15	369	369	352	357	311,200	357
2021-07-14	379	379	368	369	118,200	369
2021-07-13	390	390	374	380	98,100	380
2021-07-12	392	395	383	385	87,600	385
2021-07-09	382	391	377	388	226,800	388
2021-07-08	398	398	379	389	339,700	389
2021-07-07	395	400	393	399	199,400	399
2021-07-06	400	407	388	403	178,100	403
2021-07-05	385	398	380	393	147,800	393
2021-07-02	371	386	371	385	112,400	385
2021-07-01	374	375	368	371	55,400	371
2021-06-30	382	383	372	373	74,900	373
2021-06-29	387	388	376	379	188,300	379
2021-06-28	385	395	385	388	213,700	388
2021-06-25	386	391	381	384	130,100	384
2021-06-24	407	407	382	385	217,100	385
2021-06-23	411	417	405	407	163,500	407
2021-06-22	414	423	409	416	212,500	416
2021-06-21	410	419	401	402	217,600	402
2021-06-18	431	438	413	416	224,700	416
2021-06-17	430	446	421	434	204,500	434
2021-06-16	426	434	423	428	112,400	428
2021-06-15	440	442	421	426	268,000	426
2021-06-14	434	449	425	441	307,900	441
2021-06-11	430	445	427	442	414,900	442
2021-06-10	455	458	427	429	1,325,600	429
2021-06-09	443	480	436	463	1,986,300	463
2021-06-08	408	446	408	446	851,900	446
2021-06-07	400	412	397	402	370,800	402
2021-06-04	385	393	384	388	145,700	388
2021-06-03	385	395	383	389	163,100	389
2021-06-02	380	396	371	379	478,800	379
2021-06-01	388	402	378	384	365,400	384
2021-05-31	389	395	382	387	311,800	387
2021-05-28	379	389	374	389	228,000	389
2021-05-27	358	377	356	373	278,600	373
2021-05-26	355	361	350	358	104,100	358
2021-05-25	356	361	353	355	65,600	355
2021-05-24	363	364	355	358	70,300	358
2021-05-21	357	360	348	357	115,700	357
2021-05-20	350	362	348	356	154,600	356
2021-05-19	349	351	341	344	65,600	344
2021-05-18	332	355	331	351	205,000	351
2021-05-17	332	341	328	329	115,700	329
2021-05-14	328	335	326	329	132,700	329
2021-05-13	333	338	323	327	115,200	327
2021-05-12	339	349	332	336	169,200	336
2021-05-11	343	349	337	339	132,900	339
2021-05-10	340	353	340	347	101,200	347
2021-05-07	340	347	338	345	80,400	345
2021-05-06	338	347	338	341	52,700	341
2021-04-30	340	345	339	339	70,200	339
2021-04-28	342	344	335	337	73,400	337
2021-04-27	332	348	332	343	145,400	343
2021-04-26	330	341	330	331	92,400	331
2021-04-23	326	336	324	329	60,600	329
2021-04-22	327	332	327	331	261,300	331
2021-04-21	325	327	318	327	215,600	327
2021-04-20	338	338	331	333	160,800	333
2021-04-19	340	343	337	338	80,500	338
2021-04-16	339	346	335	342	144,300	342
2021-04-15	341	345	338	340	74,200	340
2021-04-14	350	350	340	346	67,600	346
2021-04-13	345	349	344	348	50,700	348
2021-04-12	344	349	339	349	114,000	349
2021-04-09	338	344	334	342	155,900	342
2021-04-08	346	346	333	337	220,300	337
2021-04-07	345	349	341	349	92,900	349
2021-04-06	350	351	338	343	57,800	343
2021-04-05	340	350	338	346	172,200	346
2021-04-02	334	340	334	340	70,900	340
2021-04-01	337	341	329	333	102,200	333
2021-03-31	338	342	335	337	79,100	337
2021-03-30	339	342	331	342	114,200	342
2021-03-29	355	355	331	340	240,300	340
2021-03-26	345	353	342	350	126,300	350
2021-03-25	343	357	338	342	372,400	342
2021-03-24	363	363	336	344	341,000	344
2021-03-23	380	380	367	370	171,100	370
2021-03-22	368	382	362	378	201,200	378
2021-03-19	369	377	368	376	136,000	376
2021-03-18	383	385	368	380	215,500	380
2021-03-17	365	386	363	382	307,400	382
2021-03-16	346	367	341	367	259,000	367
2021-03-15	335	348	333	347	118,400	347
2021-03-12	334	337	328	335	125,200	335
2021-03-11	335	340	333	338	86,200	338
2021-03-10	342	342	330	333	92,500	333
2021-03-09	327	342	321	342	227,300	342
2021-03-08	332	333	314	322	173,600	322
2021-03-05	321	328	318	328	105,200	328
2021-03-04	327	334	321	329	132,100	329
2021-03-03	323	335	323	331	119,900	331
2021-03-02	348	348	322	328	252,400	328
2021-03-01	342	352	340	348	175,600	348
2021-02-26	348	350	334	339	255,200	339
2021-02-25	362	364	341	346	336,000	346
2021-02-24	362	369	342	357	615,100	357
2021-02-22	341	358	341	354	262,100	354
2021-02-19	347	348	325	337	216,300	337
2021-02-18	358	364	340	342	461,800	342
2021-02-17	324	355	324	344	365,200	344
2021-02-16	335	340	322	324	224,500	324
2021-02-15	320	343	314	342	378,500	342
2021-02-12	311	311	299	310	135,300	310
2021-02-10	301	315	288	314	145,200	314
2021-02-09	312	312	296	299	114,300	299
2021-02-08	320	323	310	312	206,400	312
2021-02-05	293	306	291	305	226,000	305
2021-02-04	295	299	287	291	79,900	291
2021-02-03	294	297	290	295	102,100	295
2021-02-02	282	293	280	292	128,900	292
2021-02-01	278	282	274	280	58,800	280
2021-01-29	284	288	278	279	115,100	279
2021-01-28	271	283	271	283	144,000	283
2021-01-27	264	275	264	275	98,200	275
2021-01-26	266	266	261	264	44,700	264
2021-01-25	257	267	257	264	118,700	264
2021-01-22	261	262	257	257	42,800	257
2021-01-21	256	265	255	264	133,900	264
2021-01-20	251	255	251	254	65,000	254
2021-01-19	251	253	249	251	73,200	251
2021-01-18	248	249	246	249	23,400	249
2021-01-15	248	250	247	249	59,600	249
2021-01-14	245	249	245	249	42,800	249
2021-01-13	245	249	244	247	117,900	247
2021-01-12	250	250	245	245	45,700	245
2021-01-08	252	253	250	250	52,100	250
2021-01-07	248	253	247	252	136,900	252
2021-01-06	248	251	247	248	39,100	248
2021-01-05	247	248	243	246	57,300	246
2021-01-04	253	253	246	250	74,700	250

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2418 (株)ツカダ・グローバルホールディング の時系列データ [2021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 [2021年度]