2978 (株)ツクルバ 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 800 | 800 | 799 | 800 | 1,300 | 800 |
| 2024-11-20 | 830 | 830 | 829 | 829 | 200 | 829 |
| 2024-11-19 | - | - | - | 818 | - | 818 |
| 2024-11-18 | 815 | 827 | 815 | 818 | 600 | 818 |
| 2024-11-15 | 817 | 829 | 817 | 829 | 900 | 829 |
| 2024-11-14 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2024-11-13 | 847 | 847 | 811 | 825 | 3,000 | 825 |
| 2024-11-12 | 811 | 823 | 810 | 817 | 13,700 | 817 |
| 2024-11-11 | 848 | 848 | 836 | 840 | 2,800 | 840 |
| 2024-11-08 | 861 | 861 | 853 | 861 | 400 | 861 |
| 2024-11-07 | 856 | 859 | 855 | 855 | 2,900 | 855 |
| 2024-11-06 | 873 | 873 | 858 | 858 | 400 | 858 |
| 2024-11-05 | 871 | 871 | 860 | 870 | 700 | 870 |
| 2024-11-01 | 875 | 875 | 875 | 875 | 200 | 875 |
| 2024-10-31 | 874 | 876 | 874 | 876 | 300 | 876 |
| 2024-10-30 | 882 | 882 | 861 | 862 | 500 | 862 |
| 2024-10-29 | 861 | 883 | 861 | 883 | 1,800 | 883 |
| 2024-10-28 | 856 | 856 | 856 | 856 | 500 | 856 |
| 2024-10-25 | 894 | 894 | 865 | 865 | 4,500 | 865 |
| 2024-10-24 | 866 | 889 | 866 | 889 | 1,800 | 889 |
| 2024-10-23 | 892 | 892 | 871 | 871 | 1,600 | 871 |
| 2024-10-22 | 895 | 895 | 892 | 892 | 300 | 892 |
| 2024-10-21 | 905 | 908 | 887 | 894 | 3,200 | 894 |
| 2024-10-18 | 881 | 904 | 881 | 900 | 3,800 | 900 |
| 2024-10-17 | 881 | 881 | 866 | 866 | 200 | 866 |
| 2024-10-16 | 871 | 882 | 871 | 881 | 1,000 | 881 |
| 2024-10-15 | 858 | 871 | 858 | 871 | 1,100 | 871 |
| 2024-10-11 | 856 | 860 | 854 | 854 | 400 | 854 |
| 2024-10-10 | 860 | 867 | 852 | 854 | 1,800 | 854 |
| 2024-10-09 | 868 | 881 | 861 | 863 | 3,700 | 863 |
| 2024-10-08 | 858 | 863 | 858 | 859 | 900 | 859 |
| 2024-10-07 | 865 | 870 | 843 | 859 | 2,400 | 859 |
| 2024-10-04 | 861 | 872 | 852 | 861 | 800 | 861 |
| 2024-10-03 | 856 | 869 | 856 | 862 | 400 | 862 |
| 2024-10-02 | 871 | 871 | 856 | 871 | 1,100 | 871 |
| 2024-10-01 | 879 | 888 | 848 | 871 | 1,900 | 871 |
| 2024-09-30 | 850 | 900 | 805 | 864 | 16,000 | 864 |
| 2024-09-27 | 875 | 875 | 853 | 858 | 2,400 | 858 |
| 2024-09-26 | 870 | 875 | 860 | 868 | 2,700 | 868 |
| 2024-09-25 | 878 | 878 | 860 | 876 | 4,700 | 876 |
| 2024-09-24 | 874 | 876 | 860 | 876 | 4,100 | 876 |
| 2024-09-20 | 867 | 874 | 860 | 871 | 3,700 | 871 |
| 2024-09-19 | 866 | 874 | 862 | 863 | 1,100 | 863 |
| 2024-09-18 | 879 | 879 | 861 | 861 | 1,700 | 861 |
| 2024-09-17 | 884 | 884 | 857 | 877 | 7,000 | 877 |
| 2024-09-13 | 916 | 916 | 873 | 899 | 29,000 | 899 |
| 2024-09-12 | 907 | 926 | 896 | 924 | 13,900 | 924 |
| 2024-09-11 | 896 | 899 | 867 | 899 | 3,000 | 899 |
| 2024-09-10 | 900 | 911 | 896 | 897 | 3,500 | 897 |
| 2024-09-09 | 890 | 900 | 857 | 877 | 13,300 | 877 |
| 2024-09-06 | 893 | 905 | 890 | 892 | 2,800 | 892 |
| 2024-09-05 | 891 | 895 | 891 | 893 | 1,100 | 893 |
| 2024-09-04 | 899 | 912 | 892 | 899 | 2,500 | 899 |
| 2024-09-03 | 896 | 914 | 896 | 914 | 1,600 | 914 |
| 2024-09-02 | 915 | 915 | 893 | 894 | 1,600 | 894 |
| 2024-08-30 | 899 | 904 | 894 | 900 | 2,800 | 900 |
| 2024-08-29 | 895 | 903 | 894 | 899 | 2,400 | 899 |
| 2024-08-28 | 912 | 912 | 891 | 905 | 4,600 | 905 |
| 2024-08-27 | 924 | 924 | 903 | 903 | 1,800 | 903 |
| 2024-08-26 | 917 | 920 | 884 | 920 | 13,800 | 920 |
| 2024-08-23 | 934 | 934 | 901 | 932 | 4,600 | 932 |
| 2024-08-22 | 915 | 915 | 901 | 911 | 1,800 | 911 |
| 2024-08-21 | 898 | 911 | 897 | 911 | 1,500 | 911 |
| 2024-08-20 | 911 | 911 | 896 | 900 | 1,900 | 900 |
| 2024-08-19 | 890 | 910 | 890 | 908 | 1,100 | 908 |
| 2024-08-16 | 916 | 917 | 886 | 891 | 3,500 | 891 |
| 2024-08-15 | 881 | 915 | 879 | 900 | 2,700 | 900 |
| 2024-08-14 | 890 | 890 | 865 | 875 | 2,800 | 875 |
| 2024-08-13 | 958 | 959 | 865 | 890 | 3,900 | 890 |
| 2024-08-09 | 853 | 868 | 811 | 868 | 3,000 | 868 |
| 2024-08-08 | 822 | 908 | 822 | 838 | 5,100 | 838 |
| 2024-08-07 | 810 | 859 | 810 | 834 | 5,200 | 834 |
| 2024-08-06 | 828 | 855 | 786 | 819 | 8,300 | 819 |
| 2024-08-05 | 848 | 848 | 750 | 750 | 8,900 | 750 |
| 2024-08-02 | 872 | 880 | 803 | 859 | 18,100 | 859 |
| 2024-08-01 | 893 | 911 | 893 | 902 | 1,800 | 902 |
| 2024-07-31 | 879 | 913 | 879 | 908 | 6,800 | 908 |
| 2024-07-30 | 891 | 901 | 862 | 883 | 9,100 | 883 |
| 2024-07-29 | 965 | 965 | 900 | 901 | 5,600 | 901 |
| 2024-07-26 | 921 | 924 | 900 | 922 | 5,700 | 922 |
| 2024-07-25 | 953 | 953 | 917 | 936 | 14,100 | 936 |
| 2024-07-24 | 957 | 957 | 931 | 949 | 10,900 | 949 |
| 2024-07-23 | 942 | 960 | 902 | 942 | 29,200 | 942 |
| 2024-07-22 | 885 | 885 | 850 | 882 | 9,200 | 882 |
| 2024-07-19 | 905 | 905 | 868 | 889 | 6,200 | 889 |
| 2024-07-18 | 913 | 920 | 902 | 917 | 6,300 | 917 |
| 2024-07-17 | 926 | 926 | 893 | 913 | 8,100 | 913 |
| 2024-07-16 | 922 | 922 | 899 | 911 | 10,100 | 911 |
| 2024-07-12 | 941 | 941 | 895 | 928 | 17,700 | 928 |
| 2024-07-11 | 980 | 981 | 925 | 950 | 17,200 | 950 |
| 2024-07-10 | 1,004 | 1,004 | 980 | 980 | 8,500 | 980 |
| 2024-07-09 | 1,005 | 1,014 | 989 | 1,013 | 8,100 | 1,013 |
| 2024-07-08 | 1,020 | 1,020 | 996 | 1,010 | 7,900 | 1,010 |
| 2024-07-05 | 1,009 | 1,011 | 992 | 1,008 | 6,400 | 1,008 |
| 2024-07-04 | 995 | 1,017 | 985 | 1,017 | 10,800 | 1,017 |
| 2024-07-03 | 1,002 | 1,020 | 982 | 1,003 | 6,000 | 1,003 |
| 2024-07-02 | 996 | 1,011 | 988 | 999 | 9,800 | 999 |
| 2024-07-01 | 996 | 1,017 | 982 | 1,011 | 9,200 | 1,011 |
| 2024-06-28 | 995 | 1,020 | 978 | 995 | 10,000 | 995 |
| 2024-06-27 | 1,000 | 1,022 | 982 | 995 | 8,500 | 995 |
| 2024-06-26 | 1,020 | 1,020 | 990 | 1,016 | 5,800 | 1,016 |
| 2024-06-25 | 1,028 | 1,030 | 988 | 1,020 | 16,100 | 1,020 |
| 2024-06-24 | 1,050 | 1,050 | 988 | 1,033 | 9,400 | 1,033 |
| 2024-06-21 | 1,029 | 1,045 | 1,003 | 1,045 | 7,100 | 1,045 |
| 2024-06-20 | 1,032 | 1,048 | 1,018 | 1,038 | 3,900 | 1,038 |
| 2024-06-19 | 1,065 | 1,068 | 1,027 | 1,032 | 14,900 | 1,032 |
| 2024-06-18 | 1,069 | 1,100 | 1,060 | 1,060 | 9,100 | 1,060 |
| 2024-06-17 | 1,051 | 1,097 | 1,012 | 1,083 | 17,400 | 1,083 |
| 2024-06-14 | 982 | 1,098 | 982 | 1,098 | 15,000 | 1,098 |
| 2024-06-13 | 1,032 | 1,058 | 1,025 | 1,055 | 2,500 | 1,055 |
| 2024-06-12 | 1,038 | 1,039 | 1,009 | 1,033 | 3,900 | 1,033 |
| 2024-06-11 | 1,030 | 1,072 | 1,011 | 1,030 | 6,900 | 1,030 |
| 2024-06-10 | 1,074 | 1,075 | 1,033 | 1,049 | 3,300 | 1,049 |
| 2024-06-07 | 1,050 | 1,050 | 1,040 | 1,047 | 3,400 | 1,047 |
| 2024-06-06 | 1,029 | 1,053 | 1,010 | 1,050 | 6,000 | 1,050 |
| 2024-06-05 | 1,016 | 1,029 | 1,013 | 1,028 | 2,300 | 1,028 |
| 2024-06-04 | 1,032 | 1,032 | 1,014 | 1,030 | 2,800 | 1,030 |
| 2024-06-03 | 1,002 | 1,030 | 980 | 1,018 | 2,700 | 1,018 |
| 2024-05-31 | 1,004 | 1,020 | 981 | 1,005 | 8,000 | 1,005 |
| 2024-05-30 | 990 | 990 | 940 | 968 | 19,200 | 968 |
| 2024-05-29 | 1,019 | 1,020 | 975 | 1,000 | 5,600 | 1,000 |
| 2024-05-28 | 999 | 1,029 | 999 | 1,006 | 3,000 | 1,006 |
| 2024-05-27 | 1,009 | 1,009 | 951 | 998 | 11,900 | 998 |
| 2024-05-24 | 1,030 | 1,030 | 1,010 | 1,030 | 5,600 | 1,030 |
| 2024-05-23 | 1,025 | 1,030 | 1,017 | 1,027 | 3,000 | 1,027 |
| 2024-05-22 | 1,037 | 1,037 | 1,010 | 1,025 | 5,600 | 1,025 |
| 2024-05-21 | 1,022 | 1,031 | 1,013 | 1,027 | 1,300 | 1,027 |
| 2024-05-20 | 1,009 | 1,040 | 1,009 | 1,032 | 3,200 | 1,032 |
| 2024-05-17 | 1,020 | 1,036 | 998 | 1,017 | 10,200 | 1,017 |
| 2024-05-16 | 1,029 | 1,029 | 1,011 | 1,023 | 3,900 | 1,023 |
| 2024-05-15 | 1,013 | 1,030 | 1,009 | 1,030 | 6,100 | 1,030 |
| 2024-05-14 | 1,015 | 1,040 | 1,002 | 1,013 | 4,500 | 1,013 |
| 2024-05-13 | 1,075 | 1,075 | 997 | 1,015 | 15,900 | 1,015 |
| 2024-05-10 | 1,069 | 1,069 | 1,049 | 1,058 | 6,200 | 1,058 |
| 2024-05-09 | 1,055 | 1,057 | 1,050 | 1,050 | 6,200 | 1,050 |
| 2024-05-08 | 1,059 | 1,101 | 1,054 | 1,057 | 31,100 | 1,057 |
| 2024-05-07 | 1,055 | 1,073 | 1,051 | 1,054 | 12,200 | 1,054 |
| 2024-05-02 | 1,035 | 1,050 | 1,035 | 1,050 | 12,200 | 1,050 |
| 2024-05-01 | 1,011 | 1,038 | 1,011 | 1,032 | 4,600 | 1,032 |
| 2024-04-30 | 1,009 | 1,044 | 1,009 | 1,022 | 21,100 | 1,022 |
| 2024-04-26 | 1,011 | 1,019 | 984 | 1,009 | 12,300 | 1,009 |
| 2024-04-25 | 1,024 | 1,024 | 998 | 1,005 | 12,900 | 1,005 |
| 2024-04-24 | 998 | 1,030 | 998 | 999 | 11,200 | 999 |
| 2024-04-23 | 995 | 1,032 | 990 | 994 | 17,700 | 994 |
| 2024-04-22 | 990 | 1,000 | 970 | 996 | 17,100 | 996 |
| 2024-04-19 | 990 | 994 | 960 | 994 | 11,600 | 994 |
| 2024-04-18 | 964 | 993 | 960 | 992 | 8,500 | 992 |
| 2024-04-17 | 983 | 993 | 952 | 979 | 20,900 | 979 |
| 2024-04-16 | 991 | 992 | 969 | 982 | 8,800 | 982 |
| 2024-04-15 | 989 | 999 | 975 | 992 | 7,300 | 992 |
| 2024-04-12 | 999 | 1,000 | 971 | 983 | 19,400 | 983 |
| 2024-04-11 | 970 | 998 | 970 | 992 | 27,800 | 992 |
| 2024-04-10 | 966 | 966 | 951 | 966 | 1,200 | 966 |
| 2024-04-09 | 970 | 970 | 946 | 962 | 9,400 | 962 |
| 2024-04-08 | 953 | 970 | 950 | 962 | 8,200 | 962 |
| 2024-04-05 | 933 | 953 | 931 | 953 | 6,900 | 953 |
| 2024-04-04 | 934 | 940 | 927 | 933 | 3,600 | 933 |
| 2024-04-03 | 938 | 959 | 930 | 932 | 8,700 | 932 |
| 2024-04-02 | 940 | 959 | 934 | 948 | 4,500 | 948 |
| 2024-04-01 | 948 | 984 | 943 | 943 | 13,200 | 943 |
| 2024-03-29 | 899 | 945 | 899 | 935 | 16,400 | 935 |
| 2024-03-28 | 900 | 900 | 875 | 899 | 3,300 | 899 |
| 2024-03-27 | 910 | 910 | 888 | 900 | 3,800 | 900 |
| 2024-03-26 | 891 | 908 | 890 | 899 | 4,900 | 899 |
| 2024-03-25 | 896 | 943 | 879 | 894 | 31,100 | 894 |
| 2024-03-22 | 889 | 898 | 870 | 895 | 5,000 | 895 |
| 2024-03-21 | 856 | 898 | 856 | 889 | 20,800 | 889 |
| 2024-03-19 | 864 | 874 | 835 | 846 | 15,800 | 846 |
| 2024-03-18 | 898 | 898 | 810 | 877 | 105,900 | 877 |
| 2024-03-15 | 875 | 910 | 865 | 900 | 47,500 | 900 |
| 2024-03-14 | 870 | 875 | 862 | 875 | 8,800 | 875 |
| 2024-03-13 | 868 | 875 | 845 | 868 | 12,500 | 868 |
| 2024-03-12 | 834 | 880 | 834 | 868 | 18,700 | 868 |
| 2024-03-11 | 842 | 869 | 840 | 845 | 10,900 | 845 |
| 2024-03-08 | 821 | 851 | 820 | 837 | 24,100 | 837 |
| 2024-03-07 | 883 | 888 | 854 | 866 | 12,000 | 866 |
| 2024-03-06 | 895 | 900 | 865 | 891 | 8,400 | 891 |
| 2024-03-05 | 872 | 903 | 868 | 897 | 22,800 | 897 |
| 2024-03-04 | 858 | 889 | 852 | 861 | 7,700 | 861 |
| 2024-03-01 | 870 | 880 | 850 | 854 | 7,200 | 854 |
| 2024-02-29 | 876 | 900 | 868 | 870 | 16,300 | 870 |
| 2024-02-28 | 854 | 895 | 852 | 876 | 24,200 | 876 |
| 2024-02-27 | 895 | 895 | 844 | 854 | 10,800 | 854 |
| 2024-02-26 | 851 | 870 | 850 | 865 | 14,700 | 865 |
| 2024-02-22 | 855 | 855 | 838 | 851 | 13,400 | 851 |
| 2024-02-21 | 825 | 868 | 820 | 855 | 22,900 | 855 |
| 2024-02-20 | 809 | 825 | 809 | 812 | 8,600 | 812 |
| 2024-02-19 | 815 | 828 | 814 | 817 | 5,900 | 817 |
| 2024-02-16 | 814 | 829 | 810 | 815 | 3,700 | 815 |
| 2024-02-15 | 814 | 829 | 800 | 819 | 10,300 | 819 |
| 2024-02-14 | 794 | 814 | 790 | 814 | 5,900 | 814 |
| 2024-02-13 | 817 | 817 | 791 | 808 | 3,700 | 808 |
| 2024-02-09 | 798 | 818 | 798 | 817 | 1,900 | 817 |
| 2024-02-08 | 816 | 816 | 802 | 806 | 2,100 | 806 |
| 2024-02-07 | 817 | 817 | 791 | 807 | 9,000 | 807 |
| 2024-02-06 | 806 | 806 | 790 | 806 | 2,000 | 806 |
| 2024-02-05 | 814 | 823 | 791 | 807 | 10,800 | 807 |
| 2024-02-02 | 797 | 814 | 797 | 814 | 2,200 | 814 |
| 2024-02-01 | 810 | 821 | 800 | 801 | 6,300 | 801 |
| 2024-01-31 | 798 | 827 | 798 | 824 | 6,900 | 824 |
| 2024-01-30 | 823 | 827 | 795 | 827 | 4,000 | 827 |
| 2024-01-29 | 820 | 821 | 808 | 808 | 2,900 | 808 |
| 2024-01-26 | 836 | 841 | 813 | 814 | 8,900 | 814 |
| 2024-01-25 | 855 | 859 | 821 | 821 | 10,100 | 821 |
| 2024-01-24 | 805 | 828 | 804 | 825 | 10,300 | 825 |
| 2024-01-23 | 807 | 829 | 798 | 812 | 9,500 | 812 |
| 2024-01-22 | 796 | 826 | 796 | 806 | 4,700 | 806 |
| 2024-01-19 | 790 | 801 | 786 | 795 | 4,900 | 795 |
| 2024-01-18 | 807 | 807 | 780 | 788 | 11,400 | 788 |
| 2024-01-17 | 812 | 824 | 804 | 804 | 7,900 | 804 |
| 2024-01-16 | 818 | 825 | 806 | 825 | 4,500 | 825 |
| 2024-01-15 | 810 | 842 | 802 | 818 | 12,400 | 818 |
| 2024-01-12 | 830 | 830 | 799 | 810 | 9,700 | 810 |
| 2024-01-11 | 809 | 817 | 790 | 810 | 8,300 | 810 |
| 2024-01-10 | 816 | 830 | 810 | 810 | 8,000 | 810 |
| 2024-01-09 | 839 | 839 | 802 | 807 | 15,600 | 807 |
| 2024-01-05 | 850 | 871 | 831 | 831 | 14,200 | 831 |
| 2024-01-04 | 854 | 854 | 830 | 835 | 5,100 | 835 |
分割・併合履歴 ： なし
