1. HOME >
  2. 株価時系列 >
  3. 2978 >
  4. 2019年

2978 (株)ツクルバ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6011,6901,5611,677113,1001,677
2019-12-271,5501,5781,5121,57852,3001,578
2019-12-261,5011,5171,4901,50144,5001,501
2019-12-251,5301,5321,4731,49340,0001,493
2019-12-241,4501,4711,4371,47056,7001,470
2019-12-231,5141,5141,4311,44661,0001,446
2019-12-201,5351,5411,4831,51161,6001,511
2019-12-191,5741,5741,5341,53745,0001,537
2019-12-181,6141,6141,5211,53451,8001,534
2019-12-171,6341,6461,5671,614112,4001,614
2019-12-161,5371,6501,5201,640280,5001,640
2019-12-131,5561,5561,4191,421142,4001,421
2019-12-121,5831,6751,5231,556176,6001,556
2019-12-111,5701,5941,5621,58330,7001,583
2019-12-101,5901,6051,5531,56931,5001,569
2019-12-091,5851,6121,5601,59043,0001,590
2019-12-061,6031,6401,5271,565137,5001,565
2019-12-051,7871,7991,6251,640296,0001,640
2019-12-041,6461,7351,6431,707214,0001,707
2019-12-031,5981,7151,5431,651324,1001,651
2019-12-021,5031,6301,4841,622258,7001,622
2019-11-291,4611,4821,4611,47923,1001,479
2019-11-281,4871,4971,4611,46118,1001,461
2019-11-271,4751,5001,4601,48927,7001,489
2019-11-261,4781,5081,4531,47345,3001,473
2019-11-251,5281,5391,4761,490106,8001,490
2019-11-221,4601,5241,4511,52288,0001,522
2019-11-211,4141,4551,4101,45446,9001,454
2019-11-201,3981,4281,3981,41433,6001,414
2019-11-191,4021,4191,3881,39826,8001,398
2019-11-181,3861,4041,3711,40233,6001,402
2019-11-151,3411,3701,3101,36219,1001,362
2019-11-141,3071,3331,3071,31618,2001,316
2019-11-131,3491,3571,3101,33632,8001,336
2019-11-121,3891,4001,3531,35322,2001,353
2019-11-111,4491,4491,3781,38920,7001,389
2019-11-081,4291,4701,4011,41960,9001,419
2019-11-071,4141,4251,4001,42018,5001,420
2019-11-061,4071,4131,3741,41039,4001,410
2019-11-051,3291,4001,3291,39942,2001,399
2019-11-011,3691,3691,3211,32917,5001,329
2019-10-311,3381,3861,3331,37456,7001,374
2019-10-301,2981,3601,2621,355128,8001,355
2019-10-291,3131,3221,2701,290130,4001,290
2019-10-281,4231,4231,3221,337159,8001,337
2019-10-251,5901,5971,4281,428235,7001,428
2019-10-241,5061,5701,5061,553114,3001,553
2019-10-231,4471,5421,4351,529170,2001,529
2019-10-211,4261,4501,4261,43443,9001,434
2019-10-181,4051,4351,3851,42660,6001,426
2019-10-171,3751,4091,3551,40633,4001,406
2019-10-161,4181,4181,3801,38144,0001,381
2019-10-151,4101,4231,3751,41447,7001,414
2019-10-111,4211,4261,3901,41235,6001,412
2019-10-101,4451,4511,3611,41489,5001,414
2019-10-091,3591,4561,3501,445121,9001,445
2019-10-081,4021,4181,3521,365128,8001,365
2019-10-071,4401,4601,4051,40866,9001,408
2019-10-041,4901,5091,4071,414232,9001,414
2019-10-031,3901,5291,3621,490450,8001,490
2019-10-021,3031,4301,2621,420401,5001,420
2019-10-011,3521,3601,3161,319143,9001,319
2019-09-301,4411,4411,3401,342146,5001,342
2019-09-271,4821,4831,3951,441217,8001,441
2019-09-261,5521,5541,4911,494240,2001,494
2019-09-251,5731,5951,5501,577105,9001,577
2019-09-241,5101,5781,5031,573205,5001,573
2019-09-201,6171,6371,4701,520427,8001,520
2019-09-191,6711,7141,6051,643184,3001,643
2019-09-181,8981,8981,6011,680504,6001,680
2019-09-171,8952,0231,8601,903205,7001,903
2019-09-132,0142,1002,0092,075135,9002,075
2019-09-121,9802,0531,9592,014139,0002,014
2019-09-112,0402,0961,9991,999227,2001,999
2019-09-102,1702,1782,0552,066240,6002,066
2019-09-092,2902,3302,1602,160478,7002,160
2019-09-062,2022,2552,1862,240102,2002,240
2019-09-052,2302,2472,1682,193140,7002,193
2019-09-042,2832,2892,1982,211115,4002,211
2019-09-032,2832,3432,2402,267246,4002,267
2019-09-022,2102,3132,2002,302233,4002,302
2019-08-302,2302,2442,1442,205173,8002,205
2019-08-292,2052,2492,1052,180398,1002,180
2019-08-282,3412,4272,1672,2051,021,0002,205
2019-08-272,3552,3652,2662,293451,6002,293
2019-08-262,2152,3732,2102,329985,8002,329
2019-08-232,0842,2792,0712,254832,6002,254
2019-08-222,0842,1042,0562,078122,6002,078
2019-08-212,0902,1152,0312,075269,3002,075
2019-08-202,0592,1042,0452,082285,1002,082
2019-08-192,0292,0422,0212,04291,0002,042
2019-08-162,0462,0582,0112,02588,8002,025
2019-08-152,0212,0722,0162,044125,1002,044
2019-08-142,0572,0762,0472,05967,9002,059
2019-08-132,0442,0782,0382,04358,5002,043
2019-08-092,0652,0742,0402,05257,4002,052
2019-08-082,1202,1432,0372,040281,0002,040
2019-08-072,0772,1152,0402,086222,4002,086
2019-08-062,0182,0951,9972,051100,2002,051
2019-08-052,0882,1082,0302,068110,0002,068
2019-08-022,0022,1021,9802,076227,9002,076
2019-08-012,1032,1592,0502,052578,2002,052
2019-07-312,0502,2502,0202,1172,834,1002,117

分割・併合履歴 ： なし