2978 (株)ツクルバ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 800 | 800 | 782 | 794 | 2,900 | 794 |
| 2025-05-12 | 766 | 831 | 766 | 800 | 17,300 | 800 |
| 2025-05-09 | 777 | 777 | 735 | 769 | 7,700 | 769 |
| 2025-05-08 | 758 | 786 | 758 | 777 | 5,300 | 777 |
| 2025-05-07 | 750 | 778 | 740 | 755 | 19,300 | 755 |
| 2025-05-02 | 750 | 750 | 737 | 740 | 600 | 740 |
| 2025-05-01 | 754 | 754 | 737 | 743 | 2,000 | 743 |
| 2025-04-30 | 750 | 750 | 739 | 739 | 500 | 739 |
| 2025-04-28 | 737 | 739 | 730 | 730 | 6,100 | 730 |
| 2025-04-25 | 760 | 760 | 734 | 734 | 3,700 | 734 |
| 2025-04-24 | 760 | 760 | 741 | 745 | 2,600 | 745 |
| 2025-04-23 | 752 | 754 | 735 | 735 | 900 | 735 |
| 2025-04-22 | 734 | 734 | 722 | 722 | 300 | 722 |
| 2025-04-21 | 716 | 720 | 711 | 719 | 1,000 | 719 |
| 2025-04-18 | 708 | 720 | 708 | 716 | 3,100 | 716 |
| 2025-04-17 | 745 | 745 | 714 | 714 | 800 | 714 |
| 2025-04-16 | 720 | 735 | 720 | 725 | 1,600 | 725 |
| 2025-04-15 | 725 | 744 | 725 | 729 | 9,500 | 729 |
| 2025-04-14 | 729 | 729 | 719 | 722 | 2,400 | 722 |
| 2025-04-11 | 721 | 753 | 721 | 729 | 1,500 | 729 |
| 2025-04-10 | 766 | 766 | 735 | 735 | 3,200 | 735 |
| 2025-04-09 | 740 | 772 | 740 | 755 | 4,200 | 755 |
| 2025-04-08 | 771 | 771 | 730 | 740 | 5,000 | 740 |
| 2025-04-07 | 630 | 770 | 625 | 770 | 22,300 | 770 |
| 2025-04-04 | 748 | 748 | 695 | 695 | 6,300 | 695 |
| 2025-04-03 | 745 | 745 | 734 | 745 | 2,600 | 745 |
| 2025-04-02 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2025-04-01 | 732 | 745 | 732 | 745 | 600 | 745 |
| 2025-03-31 | 750 | 756 | 725 | 742 | 4,500 | 742 |
| 2025-03-28 | 752 | 760 | 751 | 751 | 1,000 | 751 |
| 2025-03-27 | 760 | 760 | 753 | 760 | 900 | 760 |
| 2025-03-26 | 777 | 777 | 764 | 769 | 1,000 | 769 |
| 2025-03-25 | 782 | 782 | 745 | 778 | 8,600 | 778 |
| 2025-03-24 | 745 | 782 | 745 | 782 | 2,100 | 782 |
| 2025-03-21 | 732 | 751 | 732 | 747 | 1,900 | 747 |
| 2025-03-19 | 760 | 765 | 732 | 732 | 6,500 | 732 |
| 2025-03-18 | 775 | 775 | 760 | 760 | 900 | 760 |
| 2025-03-17 | 790 | 791 | 750 | 760 | 9,400 | 760 |
| 2025-03-14 | 816 | 820 | 775 | 775 | 13,100 | 775 |
| 2025-03-13 | 796 | 810 | 796 | 800 | 1,400 | 800 |
| 2025-03-12 | 787 | 810 | 787 | 805 | 1,400 | 805 |
| 2025-03-11 | 790 | 802 | 778 | 802 | 2,700 | 802 |
| 2025-03-10 | 799 | 799 | 790 | 790 | 600 | 790 |
| 2025-03-07 | 779 | 803 | 779 | 798 | 3,400 | 798 |
| 2025-03-06 | 806 | 806 | 800 | 801 | 1,100 | 801 |
| 2025-03-05 | 806 | 806 | 805 | 806 | 800 | 806 |
| 2025-03-04 | 810 | 810 | 806 | 806 | 600 | 806 |
| 2025-03-03 | 800 | 811 | 785 | 811 | 1,300 | 811 |
| 2025-02-28 | 788 | 810 | 773 | 797 | 3,700 | 797 |
| 2025-02-27 | 808 | 812 | 783 | 788 | 3,200 | 788 |
| 2025-02-26 | 779 | 808 | 775 | 808 | 500 | 808 |
| 2025-02-25 | 814 | 814 | 774 | 774 | 4,800 | 774 |
| 2025-02-21 | 799 | 809 | 796 | 799 | 1,600 | 799 |
| 2025-02-20 | 812 | 812 | 784 | 784 | 1,000 | 784 |
| 2025-02-19 | 817 | 826 | 816 | 816 | 1,000 | 816 |
| 2025-02-18 | 821 | 821 | 806 | 817 | 1,400 | 817 |
| 2025-02-17 | 806 | 820 | 806 | 820 | 700 | 820 |
| 2025-02-14 | 824 | 830 | 803 | 805 | 2,700 | 805 |
| 2025-02-13 | 811 | 824 | 794 | 798 | 2,300 | 798 |
| 2025-02-12 | 794 | 801 | 788 | 796 | 1,200 | 796 |
| 2025-02-10 | 768 | 779 | 764 | 779 | 400 | 779 |
| 2025-02-07 | 787 | 787 | 772 | 772 | 700 | 772 |
| 2025-02-06 | 793 | 804 | 792 | 792 | 2,400 | 792 |
| 2025-02-05 | 805 | 805 | 781 | 805 | 4,000 | 805 |
| 2025-02-04 | 761 | 797 | 761 | 797 | 5,900 | 797 |
| 2025-02-03 | 761 | 768 | 759 | 768 | 1,200 | 768 |
| 2025-01-31 | 759 | 767 | 759 | 766 | 1,000 | 766 |
| 2025-01-30 | 750 | 765 | 750 | 760 | 4,800 | 760 |
| 2025-01-29 | 764 | 764 | 763 | 764 | 1,800 | 764 |
| 2025-01-28 | 762 | 772 | 762 | 763 | 600 | 763 |
| 2025-01-27 | 767 | 788 | 762 | 762 | 1,800 | 762 |
| 2025-01-24 | 789 | 789 | 764 | 764 | 4,300 | 764 |
| 2025-01-23 | 783 | 784 | 776 | 784 | 1,800 | 784 |
| 2025-01-22 | 756 | 780 | 756 | 775 | 5,500 | 775 |
| 2025-01-21 | 756 | 764 | 755 | 755 | 1,200 | 755 |
| 2025-01-20 | 775 | 775 | 755 | 756 | 4,000 | 756 |
| 2025-01-17 | 769 | 769 | 760 | 760 | 1,400 | 760 |
| 2025-01-16 | 768 | 785 | 768 | 771 | 700 | 771 |
| 2025-01-15 | 773 | 773 | 760 | 760 | 400 | 760 |
| 2025-01-14 | 779 | 779 | 751 | 758 | 3,600 | 758 |
| 2025-01-10 | 781 | 794 | 776 | 794 | 1,800 | 794 |
| 2025-01-09 | 794 | 794 | 770 | 791 | 3,700 | 791 |
| 2025-01-08 | 795 | 797 | 782 | 782 | 2,300 | 782 |
| 2025-01-07 | 760 | 780 | 756 | 780 | 2,000 | 780 |
| 2025-01-06 | 762 | 773 | 758 | 773 | 1,000 | 773 |
分割・併合履歴 ： なし