2978 (株)ツクルバの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	798	809	791	805	6,400	805
2022-12-29	819	819	787	799	6,800	799
2022-12-28	802	812	772	808	9,700	808
2022-12-27	811	831	785	816	15,700	816
2022-12-26	815	816	744	816	23,100	816
2022-12-23	864	864	782	819	27,200	819
2022-12-22	810	849	810	849	14,900	849
2022-12-21	826	864	773	829	45,400	829
2022-12-20	873	873	822	822	27,500	822
2022-12-19	888	889	858	888	6,000	888
2022-12-16	896	927	862	900	17,100	900
2022-12-15	926	931	914	925	13,800	925
2022-12-14	930	941	925	925	7,600	925
2022-12-13	920	942	920	930	9,200	930
2022-12-12	920	935	905	916	14,800	916
2022-12-09	928	939	905	905	15,300	905
2022-12-08	912	923	880	898	16,500	898
2022-12-07	923	923	891	891	6,400	891
2022-12-06	873	913	873	912	3,500	912
2022-12-05	891	913	880	885	5,400	885
2022-12-02	883	899	883	891	1,900	891
2022-12-01	899	905	883	897	5,200	897
2022-11-30	903	911	888	905	3,700	905
2022-11-29	891	906	883	892	11,500	892
2022-11-28	903	909	891	897	4,600	897
2022-11-25	925	925	881	903	10,400	903
2022-11-24	923	923	890	919	8,300	919
2022-11-22	916	930	867	913	22,300	913
2022-11-21	872	920	858	917	32,900	917
2022-11-18	885	885	860	878	5,100	878
2022-11-17	888	889	885	889	3,400	889
2022-11-16	888	888	873	888	11,400	888
2022-11-15	876	888	875	884	7,500	884
2022-11-14	872	878	855	877	4,400	877
2022-11-11	872	887	856	872	8,500	872
2022-11-10	862	870	860	860	1,500	860
2022-11-09	865	882	861	870	1,900	870
2022-11-08	878	878	865	871	1,400	871
2022-11-07	851	878	847	878	10,200	878
2022-11-04	846	874	846	851	7,100	851
2022-11-02	871	882	844	846	8,000	846
2022-11-01	888	888	853	886	9,200	886
2022-10-31	895	895	822	889	25,100	889
2022-10-28	880	894	873	890	8,800	890
2022-10-27	895	895	852	888	8,300	888
2022-10-26	867	898	863	881	18,800	881
2022-10-25	865	866	844	862	14,500	862
2022-10-24	833	838	824	835	7,300	835
2022-10-21	811	830	799	822	10,600	822
2022-10-20	774	801	770	796	3,400	796
2022-10-19	766	783	766	783	7,400	783
2022-10-18	772	790	759	770	21,700	770
2022-10-17	770	804	770	774	5,500	774
2022-10-14	808	815	768	768	24,300	768
2022-10-13	813	822	808	808	800	808
2022-10-12	831	832	814	829	3,300	829
2022-10-11	836	836	816	823	6,400	823
2022-10-07	804	824	796	818	3,700	818
2022-10-06	800	827	800	819	17,300	819
2022-10-05	786	800	761	790	22,500	790
2022-10-04	760	789	759	785	9,100	785
2022-10-03	759	765	741	758	13,700	758
2022-09-30	765	779	748	749	11,400	749
2022-09-29	770	775	757	766	18,200	766
2022-09-28	766	766	724	725	23,900	725
2022-09-27	762	788	751	766	19,300	766
2022-09-26	747	774	723	762	19,000	762
2022-09-22	754	786	727	761	42,800	761
2022-09-21	778	801	738	769	31,300	769
2022-09-20	816	831	755	805	27,200	805
2022-09-16	899	899	810	815	65,200	815
2022-09-15	897	942	893	903	38,100	903
2022-09-14	885	914	884	887	41,600	887
2022-09-13	938	962	904	909	75,500	909
2022-09-12	911	938	884	923	68,700	923
2022-09-09	910	910	882	891	25,700	891
2022-09-08	936	945	892	911	63,400	911
2022-09-07	942	947	899	937	146,500	937
2022-09-06	877	894	862	867	27,500	867
2022-09-05	839	894	839	869	22,300	869
2022-09-02	833	879	829	850	12,900	850
2022-09-01	830	840	815	839	12,600	839
2022-08-31	823	831	796	831	17,700	831
2022-08-30	780	829	757	808	40,800	808
2022-08-29	724	785	715	772	40,400	772
2022-08-26	753	762	739	740	9,600	740
2022-08-25	749	770	719	768	21,100	768
2022-08-24	710	725	703	725	10,200	725
2022-08-23	727	727	700	717	9,400	717
2022-08-22	711	732	711	716	3,900	716
2022-08-19	736	758	720	726	10,900	726
2022-08-18	749	749	737	747	1,400	747
2022-08-17	732	750	705	749	19,000	749
2022-08-16	701	760	684	727	15,600	727
2022-08-15	679	710	679	681	8,100	681
2022-08-12	713	718	695	695	5,800	695
2022-08-10	721	736	690	714	6,900	714
2022-08-09	736	751	699	727	11,600	727
2022-08-08	748	787	720	745	38,800	745
2022-08-05	682	744	680	743	39,100	743
2022-08-04	656	697	656	690	25,500	690
2022-08-03	667	689	656	656	16,700	656
2022-08-02	635	678	632	674	25,700	674
2022-08-01	651	654	629	639	5,000	639
2022-07-29	608	645	607	645	52,300	645
2022-07-28	620	622	598	598	10,800	598
2022-07-27	616	628	610	623	4,400	623
2022-07-26	629	631	617	617	3,300	617
2022-07-25	625	633	604	633	10,600	633
2022-07-22	625	639	615	615	18,100	615
2022-07-21	611	644	611	627	17,300	627
2022-07-20	590	624	590	620	8,100	620
2022-07-19	596	598	586	586	5,600	586
2022-07-15	596	606	593	603	3,500	603
2022-07-14	598	606	595	606	3,300	606
2022-07-13	600	602	596	602	2,000	602
2022-07-12	602	607	595	601	6,300	601
2022-07-11	599	614	599	602	4,300	602
2022-07-08	596	603	596	599	3,800	599
2022-07-07	614	616	595	599	30,100	599
2022-07-06	610	634	610	616	10,400	616
2022-07-05	602	640	602	614	15,100	614
2022-07-04	604	623	600	600	12,400	600
2022-07-01	643	643	602	602	10,000	602
2022-06-30	635	645	612	633	21,500	633
2022-06-29	608	633	605	632	12,900	632
2022-06-28	625	632	614	617	10,000	617
2022-06-27	631	633	614	626	17,900	626
2022-06-24	609	645	604	627	40,800	627
2022-06-23	590	610	589	589	12,600	589
2022-06-22	603	610	581	587	17,100	587
2022-06-21	588	610	580	603	17,400	603
2022-06-20	605	605	573	588	9,500	588
2022-06-17	578	585	567	585	5,400	585
2022-06-16	584	609	582	588	15,800	588
2022-06-15	603	614	578	583	15,500	583
2022-06-14	639	642	573	603	53,300	603
2022-06-13	618	641	615	629	45,600	629
2022-06-10	606	634	603	627	34,000	627
2022-06-09	589	611	589	606	16,800	606
2022-06-08	603	623	589	589	31,200	589
2022-06-07	602	603	587	603	4,200	603
2022-06-06	583	606	579	602	6,200	602
2022-06-03	606	606	586	593	3,500	593
2022-06-02	582	597	569	597	53,000	597
2022-06-01	622	625	602	612	5,600	612
2022-05-31	609	625	601	622	25,800	622
2022-05-30	585	620	585	611	15,400	611
2022-05-27	610	610	581	585	18,100	585
2022-05-26	570	605	570	597	22,600	597
2022-05-25	588	588	554	569	17,600	569
2022-05-24	575	575	555	563	12,100	563
2022-05-23	565	595	560	575	30,400	575
2022-05-20	533	575	522	567	26,200	567
2022-05-19	555	586	537	537	36,600	537
2022-05-18	554	567	554	562	1,900	562
2022-05-17	553	571	552	554	4,800	554
2022-05-16	574	587	553	553	15,800	553
2022-05-13	572	577	558	577	9,000	577
2022-05-12	579	579	550	555	11,900	555
2022-05-11	586	590	568	589	10,800	589
2022-05-10	590	590	555	585	18,100	585
2022-05-09	593	593	559	580	19,800	580
2022-05-06	609	609	595	596	4,900	596
2022-05-02	606	606	592	594	4,600	594
2022-04-28	586	608	586	606	8,800	606
2022-04-27	592	605	572	589	12,600	589
2022-04-26	607	607	589	592	4,700	592
2022-04-25	609	609	565	588	46,200	588
2022-04-22	609	609	572	601	37,000	601
2022-04-21	630	634	603	604	14,000	604
2022-04-20	633	633	613	630	31,500	630
2022-04-19	603	620	599	620	6,800	620
2022-04-18	645	645	591	603	63,700	603
2022-04-15	640	644	625	640	33,800	640
2022-04-14	665	676	637	647	30,200	647
2022-04-13	652	656	629	652	44,000	652
2022-04-12	657	688	652	655	45,300	655
2022-04-11	701	705	651	657	46,200	657
2022-04-08	652	698	652	698	49,600	698
2022-04-07	695	695	646	662	51,800	662
2022-04-06	720	721	693	708	35,300	708
2022-04-05	760	762	717	720	44,000	720
2022-04-04	699	747	699	745	37,900	745
2022-04-01	700	708	687	701	28,300	701
2022-03-31	702	725	687	704	41,700	704
2022-03-30	726	802	698	717	128,900	717
2022-03-29	680	721	677	714	37,800	714
2022-03-28	684	699	652	680	20,800	680
2022-03-25	681	703	649	684	66,800	684
2022-03-24	649	681	637	681	49,200	681
2022-03-23	624	670	624	658	29,500	658
2022-03-22	635	654	620	620	24,600	620
2022-03-18	616	640	616	635	20,100	635
2022-03-17	615	642	601	626	82,500	626
2022-03-16	590	604	564	595	34,500	595
2022-03-15	588	589	568	580	25,100	580
2022-03-14	574	606	574	590	28,700	590
2022-03-11	585	586	550	584	32,000	584
2022-03-10	600	617	580	586	32,400	586
2022-03-09	573	598	545	570	32,500	570
2022-03-08	584	615	555	567	30,400	567
2022-03-07	592	596	547	590	90,900	590
2022-03-04	640	657	596	612	69,300	612
2022-03-03	611	651	609	649	87,800	649
2022-03-02	610	627	595	621	70,500	621
2022-03-01	620	627	588	617	51,900	617
2022-02-28	579	615	561	604	47,900	604
2022-02-25	559	578	550	569	33,200	569
2022-02-24	561	563	515	539	54,900	539
2022-02-22	546	573	532	565	82,200	565
2022-02-21	644	649	574	574	236,800	574
2022-02-18	620	676	619	674	37,400	674
2022-02-17	689	700	637	637	62,700	637
2022-02-16	692	720	686	716	58,600	716
2022-02-15	610	706	610	685	98,200	685
2022-02-14	605	616	591	607	31,500	607
2022-02-10	598	608	584	603	32,800	603
2022-02-09	567	588	552	588	22,600	588
2022-02-08	548	572	541	567	22,000	567
2022-02-07	588	588	553	568	52,300	568
2022-02-04	569	607	569	596	39,300	596
2022-02-03	564	601	540	579	40,100	579
2022-02-02	549	584	549	582	31,200	582
2022-02-01	550	575	535	542	40,300	542
2022-01-31	538	550	521	543	25,900	543
2022-01-28	551	552	507	538	44,400	538
2022-01-27	582	582	510	526	78,400	526
2022-01-26	575	584	558	580	19,400	580
2022-01-25	660	660	530	565	185,700	565
2022-01-24	628	644	590	630	65,900	630
2022-01-21	613	625	606	625	25,400	625
2022-01-20	615	641	611	623	65,100	623
2022-01-19	702	727	602	605	178,100	605
2022-01-18	734	762	697	732	60,900	732
2022-01-17	718	735	707	733	22,600	733
2022-01-14	762	768	683	716	150,700	716
2022-01-13	792	804	771	772	31,500	772
2022-01-12	762	812	749	805	82,100	805
2022-01-11	813	823	750	762	240,400	762
2022-01-07	904	911	784	828	187,800	828
2022-01-06	1,070	1,070	822	890	231,400	890
2022-01-05	1,061	1,091	1,053	1,062	19,300	1,062
2022-01-04	1,070	1,104	1,053	1,062	16,300	1,062

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2978 (株)ツクルバ の時系列データ [2022年度]

2978 (株)ツクルバの時系列データ [2022年度]