2418 (株)ツカダ・グローバルホールディングの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	353	363	352	354	57,800	354
2022-12-29	340	355	340	352	62,800	352
2022-12-28	353	356	346	351	100,000	351
2022-12-27	342	355	342	354	118,800	354
2022-12-26	337	342	337	341	112,400	341
2022-12-23	345	345	334	337	131,200	337
2022-12-22	348	351	345	347	79,100	347
2022-12-21	345	355	337	349	179,600	349
2022-12-20	367	368	343	345	231,400	345
2022-12-19	368	373	365	367	120,300	367
2022-12-16	375	380	374	374	58,600	374
2022-12-15	375	381	371	380	47,300	380
2022-12-14	377	379	375	375	45,800	375
2022-12-13	382	382	378	379	44,200	379
2022-12-12	377	384	374	381	45,700	381
2022-12-09	382	386	377	377	84,400	377
2022-12-08	387	387	380	384	56,500	384
2022-12-07	377	389	374	389	73,000	389
2022-12-06	390	391	379	380	125,800	380
2022-12-05	389	395	386	395	68,400	395
2022-12-02	391	392	384	389	114,300	389
2022-12-01	397	400	392	392	80,800	392
2022-11-30	395	404	393	395	137,600	395
2022-11-29	395	403	390	394	105,100	394
2022-11-28	403	405	394	394	94,900	394
2022-11-25	392	410	387	405	220,200	405
2022-11-24	404	404	391	394	113,300	394
2022-11-22	385	407	385	401	447,300	401
2022-11-21	382	396	381	382	196,200	382
2022-11-18	376	384	376	377	100,100	377
2022-11-17	366	377	366	373	138,000	373
2022-11-16	372	374	364	366	163,100	366
2022-11-15	373	380	370	371	134,700	371
2022-11-14	385	385	364	379	334,100	379
2022-11-11	405	405	374	385	691,400	385
2022-11-10	394	407	393	404	268,100	404
2022-11-09	396	414	391	394	187,400	394
2022-11-08	393	403	390	396	143,500	396
2022-11-07	394	399	386	393	126,700	393
2022-11-04	376	396	376	393	316,400	393
2022-11-02	367	376	367	371	62,400	371
2022-11-01	370	373	364	367	65,900	367
2022-10-31	370	374	360	368	102,300	368
2022-10-28	374	378	368	368	152,700	368
2022-10-27	372	380	370	379	53,400	379
2022-10-26	376	379	369	370	61,200	370
2022-10-25	373	383	371	371	105,600	371
2022-10-24	383	383	369	373	105,700	373
2022-10-21	395	395	376	376	147,000	376
2022-10-20	391	398	386	395	78,400	395
2022-10-19	402	402	391	391	143,400	391
2022-10-18	399	408	393	402	278,300	402
2022-10-17	370	397	370	391	276,100	391
2022-10-14	370	375	362	370	85,700	370
2022-10-13	374	375	362	362	83,300	362
2022-10-12	368	373	363	372	91,200	372
2022-10-11	364	367	358	364	71,300	364
2022-10-07	358	365	354	360	79,400	360
2022-10-06	373	380	364	365	130,500	365
2022-10-05	369	376	368	372	148,800	372
2022-10-04	358	366	358	365	85,700	365
2022-10-03	351	356	346	356	134,700	356
2022-09-30	358	358	352	354	79,600	354
2022-09-29	359	367	358	360	84,900	360
2022-09-28	358	361	349	356	95,600	356
2022-09-27	351	364	350	359	96,600	359
2022-09-26	355	358	350	351	91,100	351
2022-09-22	352	361	350	357	92,300	357
2022-09-21	364	364	355	355	100,000	355
2022-09-20	372	375	361	368	133,000	368
2022-09-16	370	377	364	372	150,800	372
2022-09-15	355	383	354	371	490,100	371
2022-09-14	354	361	350	353	159,100	353
2022-09-13	352	362	352	362	215,400	362
2022-09-12	346	353	345	349	159,100	349
2022-09-09	341	347	341	344	78,400	344
2022-09-08	346	346	343	344	35,300	344
2022-09-07	345	345	336	343	128,100	343
2022-09-06	345	356	341	346	201,600	346
2022-09-05	338	345	338	341	86,200	341
2022-09-02	338	341	335	340	89,600	340
2022-09-01	341	344	336	336	70,300	336
2022-08-31	335	350	334	343	127,100	343
2022-08-30	332	340	332	336	58,700	336
2022-08-29	333	336	331	332	67,700	332
2022-08-26	344	345	336	340	86,300	340
2022-08-25	343	350	340	344	89,700	344
2022-08-24	335	342	335	340	73,500	340
2022-08-23	331	340	330	337	68,300	337
2022-08-22	338	338	329	335	84,500	335
2022-08-19	345	346	339	340	104,500	340
2022-08-18	336	346	334	343	113,000	343
2022-08-17	337	340	329	338	166,800	338
2022-08-16	344	345	335	339	224,800	339
2022-08-15	344	352	341	348	197,000	348
2022-08-12	340	352	338	340	210,800	340
2022-08-10	334	338	328	334	87,100	334
2022-08-09	340	343	334	338	100,800	338
2022-08-08	335	342	333	340	169,900	340
2022-08-05	333	336	332	335	45,200	335
2022-08-04	334	334	329	334	61,800	334
2022-08-03	334	334	328	329	31,300	329
2022-08-02	335	336	330	330	58,300	330
2022-08-01	335	336	328	335	74,900	335
2022-07-29	325	333	324	329	67,000	329
2022-07-28	320	324	319	324	52,100	324
2022-07-27	320	322	317	319	25,200	319
2022-07-26	316	323	316	321	40,200	321
2022-07-25	316	321	315	316	44,800	316
2022-07-22	320	322	314	319	50,600	319
2022-07-21	319	322	316	322	57,700	322
2022-07-20	319	324	317	320	67,500	320
2022-07-19	310	313	307	311	42,800	311
2022-07-15	316	318	306	310	76,700	310
2022-07-14	319	320	316	316	48,700	316
2022-07-13	320	324	318	319	57,900	319
2022-07-12	325	325	318	319	57,100	319
2022-07-11	324	329	321	328	58,800	328
2022-07-08	325	326	319	321	92,900	321
2022-07-07	328	328	314	325	152,000	325
2022-07-06	340	340	324	326	143,100	326
2022-07-05	340	349	340	345	69,300	345
2022-07-04	344	350	337	338	115,900	338
2022-07-01	354	354	340	341	105,000	341
2022-06-30	363	366	345	348	151,400	348
2022-06-29	344	361	343	361	193,600	361
2022-06-28	339	349	339	345	172,300	345
2022-06-27	342	343	335	339	110,200	339
2022-06-24	338	338	332	337	108,900	337
2022-06-23	331	347	331	340	115,500	340
2022-06-22	337	339	331	335	80,800	335
2022-06-21	331	342	328	337	129,700	337
2022-06-20	333	338	319	325	116,900	325
2022-06-17	329	335	325	331	138,100	331
2022-06-16	328	340	325	337	126,800	337
2022-06-15	340	343	321	323	251,500	323
2022-06-14	347	352	339	340	193,600	340
2022-06-13	352	364	351	355	140,600	355
2022-06-10	351	364	346	363	165,100	363
2022-06-09	365	365	353	355	133,200	355
2022-06-08	366	370	356	363	129,500	363
2022-06-07	374	376	362	364	200,400	364
2022-06-06	358	385	356	378	349,400	378
2022-06-03	370	370	357	361	259,500	361
2022-06-02	360	376	357	368	596,100	368
2022-06-01	331	359	331	359	374,900	359
2022-05-31	339	347	328	328	247,600	328
2022-05-30	325	343	320	341	840,000	341
2022-05-27	314	318	312	317	112,600	317
2022-05-26	305	314	304	310	102,500	310
2022-05-25	305	306	301	301	131,300	301
2022-05-24	316	316	306	308	120,000	308
2022-05-23	309	318	309	316	119,100	316
2022-05-20	306	308	302	306	37,500	306
2022-05-19	299	310	296	307	82,000	307
2022-05-18	309	311	301	302	134,400	302
2022-05-17	316	316	306	306	56,800	306
2022-05-16	311	318	307	315	118,800	315
2022-05-13	300	309	296	305	60,400	305
2022-05-12	300	307	298	303	60,800	303
2022-05-11	308	310	302	303	55,000	303
2022-05-10	305	305	291	305	119,300	305
2022-05-09	321	321	305	310	106,800	310
2022-05-06	321	327	318	321	244,600	321
2022-05-02	319	324	318	322	73,900	322
2022-04-28	320	323	315	321	104,900	321
2022-04-27	310	319	306	319	150,500	319
2022-04-26	307	313	306	313	33,000	313
2022-04-25	311	311	304	308	64,900	308
2022-04-22	317	319	310	313	92,300	313
2022-04-21	311	321	311	321	133,100	321
2022-04-20	309	317	307	309	216,300	309
2022-04-19	309	313	305	310	96,600	310
2022-04-18	302	311	301	308	110,600	308
2022-04-15	302	307	300	300	55,100	300
2022-04-14	305	306	302	304	32,700	304
2022-04-13	293	301	291	301	32,800	301
2022-04-12	298	301	291	292	56,200	292
2022-04-11	303	305	297	301	55,100	301
2022-04-08	300	305	295	303	83,500	303
2022-04-07	310	310	298	301	123,700	301
2022-04-06	307	316	300	313	206,500	313
2022-04-05	321	321	309	311	150,800	311
2022-04-04	318	320	311	318	136,700	318
2022-04-01	310	314	306	312	115,400	312
2022-03-31	314	318	307	315	85,100	315
2022-03-30	312	319	310	319	64,200	319
2022-03-29	307	310	304	309	69,300	309
2022-03-28	313	313	308	309	66,200	309
2022-03-25	322	322	308	313	76,100	313
2022-03-24	323	323	318	320	63,900	320
2022-03-23	323	329	322	324	81,100	324
2022-03-22	327	327	313	318	109,800	318
2022-03-18	329	331	324	327	99,800	327
2022-03-17	334	336	325	329	168,300	329
2022-03-16	328	336	323	332	230,200	332
2022-03-15	309	331	308	328	212,100	328
2022-03-14	290	308	289	304	149,000	304
2022-03-11	285	291	282	288	123,400	288
2022-03-10	283	294	283	292	105,200	292
2022-03-09	278	283	275	275	100,100	275
2022-03-08	281	288	272	278	154,300	278
2022-03-07	306	309	287	288	175,000	288
2022-03-04	321	326	313	314	157,800	314
2022-03-03	330	330	321	328	99,600	328
2022-03-02	317	323	315	322	145,800	322
2022-03-01	329	329	321	323	91,400	323
2022-02-28	329	333	320	327	127,800	327
2022-02-25	317	343	313	327	355,000	327
2022-02-24	317	326	313	323	164,500	323
2022-02-22	319	332	313	321	173,700	321
2022-02-21	328	333	325	327	135,200	327
2022-02-18	325	334	319	330	304,100	330
2022-02-17	310	334	308	330	779,600	330
2022-02-16	299	310	297	306	152,500	306
2022-02-15	309	309	291	291	190,600	291
2022-02-14	289	301	286	298	180,700	298
2022-02-10	288	292	288	291	77,400	291
2022-02-09	290	290	286	288	77,100	288
2022-02-08	280	289	280	288	62,800	288
2022-02-07	281	282	278	280	69,300	280
2022-02-04	279	284	275	282	126,500	282
2022-02-03	282	282	278	279	38,900	279
2022-02-02	276	284	276	284	82,300	284
2022-02-01	272	278	272	277	40,000	277
2022-01-31	268	274	267	272	71,800	272
2022-01-28	265	269	262	266	106,700	266
2022-01-27	266	266	260	265	186,100	265
2022-01-26	264	269	264	265	68,500	265
2022-01-25	270	270	262	264	161,000	264
2022-01-24	268	272	264	272	103,000	272
2022-01-21	262	270	261	270	178,300	270
2022-01-20	265	270	262	267	83,700	267
2022-01-19	263	268	262	263	154,000	263
2022-01-18	267	273	264	268	53,800	268
2022-01-17	268	273	263	266	86,300	266
2022-01-14	269	269	260	268	146,900	268
2022-01-13	273	275	270	272	143,400	272
2022-01-12	273	278	271	277	106,200	277
2022-01-11	270	273	266	270	146,100	270
2022-01-07	277	279	269	273	172,800	273
2022-01-06	286	286	276	276	201,400	276
2022-01-05	302	302	291	292	114,400	292
2022-01-04	300	300	295	295	51,300	295

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

2024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

2418 (株)ツカダ・グローバルホールディング の時系列データ [2022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 [2022年度]