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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 440 | 444 | 438 | 439 | 107,500 | 439 |
| 2024-12-27 | 427 | 440 | 423 | 440 | 338,000 | 440 |
| 2024-12-26 | 427 | 438 | 427 | 432 | 469,300 | 432 |
| 2024-12-25 | 434 | 434 | 426 | 432 | 198,500 | 432 |
| 2024-12-24 | 432 | 434 | 430 | 433 | 74,700 | 433 |
| 2024-12-23 | 430 | 432 | 427 | 430 | 65,200 | 430 |
| 2024-12-20 | 430 | 433 | 430 | 432 | 61,600 | 432 |
| 2024-12-19 | 427 | 430 | 424 | 430 | 105,600 | 430 |
| 2024-12-18 | 425 | 435 | 425 | 431 | 82,300 | 431 |
| 2024-12-17 | 432 | 433 | 424 | 427 | 184,000 | 427 |
| 2024-12-16 | 442 | 443 | 431 | 431 | 127,000 | 431 |
| 2024-12-13 | 445 | 446 | 433 | 441 | 236,200 | 441 |
| 2024-12-12 | 443 | 446 | 438 | 445 | 178,900 | 445 |
| 2024-12-11 | 435 | 442 | 435 | 442 | 108,600 | 442 |
| 2024-12-10 | 435 | 437 | 430 | 435 | 96,500 | 435 |
| 2024-12-09 | 436 | 437 | 427 | 435 | 134,400 | 435 |
| 2024-12-06 | 429 | 432 | 425 | 432 | 123,800 | 432 |
| 2024-12-05 | 435 | 437 | 428 | 428 | 121,700 | 428 |
| 2024-12-04 | 437 | 439 | 433 | 435 | 125,500 | 435 |
| 2024-12-03 | 449 | 452 | 435 | 436 | 406,900 | 436 |
| 2024-12-02 | 438 | 445 | 434 | 444 | 653,500 | 444 |
| 2024-11-29 | 423 | 432 | 419 | 427 | 440,600 | 427 |
| 2024-11-28 | 414 | 422 | 411 | 419 | 185,200 | 419 |
| 2024-11-27 | 418 | 418 | 408 | 408 | 104,400 | 408 |
| 2024-11-26 | 424 | 425 | 413 | 418 | 119,100 | 418 |
| 2024-11-25 | 416 | 422 | 416 | 422 | 156,400 | 422 |
| 2024-11-22 | 409 | 415 | 407 | 415 | 63,600 | 415 |
| 2024-11-21 | 405 | 412 | 405 | 409 | 86,600 | 409 |
| 2024-11-20 | 405 | 409 | 403 | 403 | 64,000 | 403 |
| 2024-11-19 | 410 | 414 | 406 | 406 | 59,300 | 406 |
| 2024-11-18 | 400 | 411 | 398 | 408 | 143,200 | 408 |
| 2024-11-15 | 398 | 401 | 391 | 399 | 313,100 | 399 |
| 2024-11-14 | 406 | 408 | 400 | 400 | 84,000 | 400 |
| 2024-11-13 | 395 | 405 | 395 | 404 | 254,000 | 404 |
| 2024-11-12 | 392 | 401 | 392 | 396 | 182,700 | 396 |
| 2024-11-11 | 399 | 405 | 389 | 394 | 372,900 | 394 |
| 2024-11-08 | 417 | 420 | 410 | 414 | 202,300 | 414 |
| 2024-11-07 | 410 | 420 | 409 | 419 | 164,300 | 419 |
| 2024-11-06 | 408 | 413 | 405 | 411 | 133,700 | 411 |
| 2024-11-05 | 400 | 409 | 400 | 407 | 191,100 | 407 |
| 2024-11-01 | 392 | 399 | 391 | 398 | 93,300 | 398 |
| 2024-10-31 | 391 | 398 | 391 | 397 | 97,800 | 397 |
| 2024-10-30 | 393 | 396 | 391 | 391 | 267,800 | 391 |
| 2024-10-29 | 393 | 398 | 392 | 397 | 77,000 | 397 |
| 2024-10-28 | 381 | 396 | 381 | 393 | 182,800 | 393 |
| 2024-10-25 | 391 | 391 | 378 | 380 | 287,900 | 380 |
| 2024-10-24 | 389 | 395 | 379 | 391 | 476,800 | 391 |
| 2024-10-23 | 385 | 385 | 379 | 381 | 140,700 | 381 |
| 2024-10-22 | 390 | 392 | 385 | 385 | 81,200 | 385 |
| 2024-10-21 | 392 | 392 | 389 | 391 | 288,600 | 391 |
| 2024-10-18 | 396 | 398 | 388 | 388 | 304,600 | 388 |
| 2024-10-17 | 396 | 398 | 394 | 397 | 269,100 | 397 |
| 2024-10-16 | 394 | 400 | 389 | 395 | 175,100 | 395 |
| 2024-10-15 | 402 | 402 | 396 | 397 | 126,000 | 397 |
| 2024-10-11 | 398 | 401 | 396 | 397 | 75,000 | 397 |
| 2024-10-10 | 401 | 401 | 394 | 399 | 102,400 | 399 |
| 2024-10-09 | 406 | 406 | 395 | 397 | 136,400 | 397 |
| 2024-10-08 | 412 | 412 | 401 | 401 | 232,800 | 401 |
| 2024-10-07 | 417 | 417 | 409 | 414 | 159,300 | 414 |
| 2024-10-04 | 413 | 416 | 409 | 411 | 85,100 | 411 |
| 2024-10-03 | 418 | 419 | 412 | 412 | 83,100 | 412 |
| 2024-10-02 | 415 | 419 | 412 | 415 | 111,100 | 415 |
| 2024-10-01 | 419 | 428 | 417 | 422 | 179,900 | 422 |
| 2024-09-30 | 412 | 418 | 407 | 411 | 238,100 | 411 |
| 2024-09-27 | 417 | 428 | 417 | 426 | 227,300 | 426 |
| 2024-09-26 | 411 | 413 | 404 | 413 | 149,200 | 413 |
| 2024-09-25 | 401 | 412 | 401 | 411 | 200,700 | 411 |
| 2024-09-24 | 405 | 406 | 400 | 400 | 103,400 | 400 |
| 2024-09-20 | 405 | 408 | 400 | 402 | 83,900 | 402 |
| 2024-09-19 | 400 | 405 | 400 | 402 | 123,500 | 402 |
| 2024-09-18 | 394 | 401 | 392 | 393 | 114,100 | 393 |
| 2024-09-17 | 391 | 396 | 386 | 393 | 160,600 | 393 |
| 2024-09-13 | 390 | 395 | 390 | 391 | 88,600 | 391 |
| 2024-09-12 | 388 | 395 | 388 | 390 | 161,500 | 390 |
| 2024-09-11 | 395 | 395 | 375 | 381 | 295,600 | 381 |
| 2024-09-10 | 395 | 400 | 395 | 397 | 57,600 | 397 |
| 2024-09-09 | 382 | 392 | 381 | 390 | 221,600 | 390 |
| 2024-09-06 | 405 | 405 | 392 | 395 | 160,300 | 395 |
| 2024-09-05 | 395 | 408 | 391 | 400 | 254,200 | 400 |
| 2024-09-04 | 397 | 403 | 395 | 395 | 347,500 | 395 |
| 2024-09-03 | 406 | 410 | 406 | 410 | 156,700 | 410 |
| 2024-09-02 | 410 | 411 | 403 | 406 | 112,400 | 406 |
| 2024-08-30 | 405 | 413 | 405 | 409 | 148,800 | 409 |
| 2024-08-29 | 401 | 406 | 398 | 404 | 161,000 | 404 |
| 2024-08-28 | 410 | 410 | 401 | 403 | 125,300 | 403 |
| 2024-08-27 | 406 | 411 | 405 | 409 | 95,300 | 409 |
| 2024-08-26 | 409 | 412 | 405 | 406 | 231,900 | 406 |
| 2024-08-23 | 401 | 408 | 398 | 408 | 282,200 | 408 |
| 2024-08-22 | 410 | 410 | 401 | 405 | 118,800 | 405 |
| 2024-08-21 | 408 | 412 | 404 | 407 | 255,800 | 407 |
| 2024-08-20 | 410 | 418 | 410 | 415 | 154,400 | 415 |
| 2024-08-19 | 411 | 414 | 403 | 403 | 190,500 | 403 |
| 2024-08-16 | 410 | 413 | 405 | 412 | 552,500 | 412 |
| 2024-08-15 | 397 | 402 | 390 | 398 | 244,600 | 398 |
| 2024-08-14 | 400 | 402 | 394 | 396 | 230,100 | 396 |
| 2024-08-13 | 395 | 406 | 388 | 400 | 547,300 | 400 |
| 2024-08-09 | 393 | 417 | 390 | 403 | 909,500 | 403 |
| 2024-08-08 | 375 | 394 | 369 | 386 | 605,100 | 386 |
| 2024-08-07 | 343 | 395 | 341 | 383 | 885,900 | 383 |
| 2024-08-06 | 349 | 363 | 344 | 351 | 1,289,200 | 351 |
| 2024-08-05 | 375 | 379 | 333 | 333 | 1,802,300 | 333 |
| 2024-08-02 | 437 | 439 | 411 | 413 | 1,321,900 | 413 |
| 2024-08-01 | 490 | 490 | 465 | 469 | 480,700 | 469 |
| 2024-07-31 | 491 | 495 | 478 | 495 | 317,700 | 495 |
| 2024-07-30 | 502 | 503 | 489 | 492 | 270,100 | 492 |
| 2024-07-29 | 500 | 505 | 491 | 505 | 168,700 | 505 |
| 2024-07-26 | 494 | 502 | 491 | 499 | 154,000 | 499 |
| 2024-07-25 | 498 | 499 | 489 | 493 | 221,100 | 493 |
| 2024-07-24 | 517 | 520 | 503 | 507 | 349,300 | 507 |
| 2024-07-23 | 489 | 518 | 489 | 517 | 519,500 | 517 |
| 2024-07-22 | 493 | 496 | 484 | 490 | 271,100 | 490 |
| 2024-07-19 | 500 | 502 | 490 | 495 | 160,000 | 495 |
| 2024-07-18 | 494 | 507 | 493 | 500 | 186,000 | 500 |
| 2024-07-17 | 498 | 503 | 495 | 496 | 243,100 | 496 |
| 2024-07-16 | 489 | 500 | 486 | 494 | 177,500 | 494 |
| 2024-07-12 | 482 | 494 | 482 | 489 | 126,200 | 489 |
| 2024-07-11 | 490 | 494 | 486 | 492 | 109,000 | 492 |
| 2024-07-10 | 490 | 491 | 480 | 485 | 243,300 | 485 |
| 2024-07-09 | 497 | 497 | 492 | 493 | 148,700 | 493 |
| 2024-07-08 | 508 | 509 | 499 | 499 | 190,700 | 499 |
| 2024-07-05 | 505 | 508 | 501 | 507 | 187,100 | 507 |
| 2024-07-04 | 495 | 505 | 487 | 505 | 333,700 | 505 |
| 2024-07-03 | 495 | 501 | 492 | 494 | 223,500 | 494 |
| 2024-07-02 | 489 | 499 | 487 | 498 | 295,100 | 498 |
| 2024-07-01 | 485 | 490 | 483 | 488 | 126,900 | 488 |
| 2024-06-28 | 485 | 491 | 482 | 486 | 118,900 | 486 |
| 2024-06-27 | 481 | 490 | 472 | 485 | 230,000 | 485 |
| 2024-06-26 | 478 | 495 | 475 | 485 | 467,100 | 485 |
| 2024-06-25 | 478 | 488 | 473 | 473 | 271,100 | 473 |
| 2024-06-24 | 476 | 487 | 469 | 476 | 265,100 | 476 |
| 2024-06-21 | 463 | 477 | 463 | 474 | 247,100 | 474 |
| 2024-06-20 | 458 | 464 | 456 | 463 | 137,500 | 463 |
| 2024-06-19 | 467 | 470 | 455 | 459 | 176,600 | 459 |
| 2024-06-18 | 466 | 471 | 464 | 465 | 101,500 | 465 |
| 2024-06-17 | 455 | 465 | 452 | 462 | 221,200 | 462 |
| 2024-06-14 | 449 | 465 | 447 | 460 | 197,200 | 460 |
| 2024-06-13 | 466 | 468 | 451 | 453 | 583,000 | 453 |
| 2024-06-12 | 477 | 482 | 464 | 467 | 227,700 | 467 |
| 2024-06-11 | 492 | 492 | 470 | 479 | 342,500 | 479 |
| 2024-06-10 | 486 | 491 | 481 | 490 | 139,400 | 490 |
| 2024-06-07 | 496 | 510 | 485 | 485 | 378,600 | 485 |
| 2024-06-06 | 484 | 496 | 482 | 496 | 346,200 | 496 |
| 2024-06-05 | 480 | 482 | 474 | 479 | 229,800 | 479 |
| 2024-06-04 | 470 | 483 | 468 | 480 | 200,900 | 480 |
| 2024-06-03 | 478 | 479 | 469 | 470 | 226,600 | 470 |
| 2024-05-31 | 472 | 481 | 472 | 474 | 222,800 | 474 |
| 2024-05-30 | 471 | 477 | 462 | 471 | 295,600 | 471 |
| 2024-05-29 | 484 | 486 | 477 | 477 | 152,900 | 477 |
| 2024-05-28 | 481 | 489 | 479 | 487 | 214,000 | 487 |
| 2024-05-27 | 480 | 484 | 474 | 481 | 114,900 | 481 |
| 2024-05-24 | 473 | 482 | 471 | 476 | 116,100 | 476 |
| 2024-05-23 | 486 | 486 | 475 | 478 | 188,300 | 478 |
| 2024-05-22 | 488 | 492 | 483 | 488 | 223,000 | 488 |
| 2024-05-21 | 486 | 489 | 482 | 487 | 123,000 | 487 |
| 2024-05-20 | 478 | 493 | 478 | 484 | 233,800 | 484 |
| 2024-05-17 | 475 | 477 | 472 | 476 | 158,000 | 476 |
| 2024-05-16 | 484 | 484 | 469 | 479 | 274,700 | 479 |
| 2024-05-15 | 481 | 492 | 480 | 484 | 354,400 | 484 |
| 2024-05-14 | 478 | 480 | 472 | 476 | 168,700 | 476 |
| 2024-05-13 | 488 | 512 | 475 | 478 | 614,800 | 478 |
| 2024-05-10 | 482 | 488 | 475 | 479 | 307,300 | 479 |
| 2024-05-09 | 469 | 494 | 467 | 488 | 948,400 | 488 |
| 2024-05-08 | 439 | 456 | 434 | 445 | 329,500 | 445 |
| 2024-05-07 | 428 | 438 | 427 | 437 | 156,100 | 437 |
| 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