2978 (株)ツクルバの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	845	871	835	854	15,000	854
2023-12-28	815	874	815	856	32,400	856
2023-12-27	832	850	812	830	67,400	830
2023-12-26	738	812	729	805	62,300	805
2023-12-25	799	799	749	749	18,200	749
2023-12-22	802	815	778	795	12,300	795
2023-12-21	796	814	785	799	29,800	799
2023-12-20	829	829	805	813	15,700	813
2023-12-19	848	887	818	829	33,000	829
2023-12-18	900	925	855	855	53,600	855
2023-12-15	841	927	841	898	246,900	898
2023-12-14	796	844	795	840	34,300	840
2023-12-13	792	822	792	808	15,000	808
2023-12-12	803	812	785	792	9,100	792
2023-12-11	811	820	809	813	7,200	813
2023-12-08	813	828	809	813	8,200	813
2023-12-07	831	840	780	818	14,000	818
2023-12-06	842	844	831	831	14,500	831
2023-12-05	847	847	830	839	6,100	839
2023-12-04	856	856	831	847	6,800	847
2023-12-01	859	859	831	834	12,000	834
2023-11-30	853	853	821	852	18,200	852
2023-11-29	853	853	831	841	13,500	841
2023-11-28	855	855	814	838	10,300	838
2023-11-27	844	860	834	840	16,100	840
2023-11-24	842	842	814	833	13,700	833
2023-11-22	831	841	818	835	9,800	835
2023-11-21	824	841	824	830	12,300	830
2023-11-20	811	842	811	832	23,500	832
2023-11-17	799	822	785	805	25,300	805
2023-11-16	800	800	790	794	6,100	794
2023-11-15	812	812	785	804	9,800	804
2023-11-14	791	819	774	785	14,900	785
2023-11-13	786	812	782	786	5,500	786
2023-11-10	772	799	772	786	11,200	786
2023-11-09	796	806	770	799	6,200	799
2023-11-08	815	820	786	796	11,000	796
2023-11-07	802	818	788	815	14,100	815
2023-11-06	797	836	790	814	19,300	814
2023-11-02	772	789	766	780	29,000	780
2023-11-01	735	762	728	762	12,000	762
2023-10-31	721	731	703	731	19,500	731
2023-10-30	734	734	715	731	8,300	731
2023-10-27	728	733	713	725	16,100	725
2023-10-26	731	731	705	705	11,700	705
2023-10-25	729	757	722	742	29,500	742
2023-10-24	688	722	665	716	38,700	716
2023-10-23	702	705	667	678	101,900	678
2023-10-20	715	723	693	715	19,800	715
2023-10-19	711	722	702	717	13,100	717
2023-10-18	735	735	714	734	8,200	734
2023-10-17	720	737	714	722	15,200	722
2023-10-16	725	741	712	719	55,100	719
2023-10-13	748	757	741	747	29,000	747
2023-10-12	766	767	744	763	14,200	763
2023-10-11	772	792	763	763	22,800	763
2023-10-10	753	781	753	781	21,800	781
2023-10-06	741	757	732	751	18,200	751
2023-10-05	765	765	744	747	26,600	747
2023-10-04	776	790	727	740	84,400	740
2023-10-03	868	868	785	795	106,700	795
2023-10-02	882	918	868	873	81,100	873
2023-09-29	875	902	839	888	85,900	888
2023-09-28	870	881	841	878	60,000	878
2023-09-27	851	872	850	870	47,600	870
2023-09-26	913	925	868	875	50,700	875
2023-09-25	915	952	907	928	38,900	928
2023-09-22	921	945	911	930	58,000	930
2023-09-21	995	996	920	945	116,000	945
2023-09-20	1,064	1,067	1,017	1,020	98,800	1,020
2023-09-19	1,080	1,110	1,056	1,063	110,100	1,063
2023-09-15	1,177	1,182	1,055	1,110	308,200	1,110
2023-09-14	1,280	1,380	1,253	1,355	119,800	1,355
2023-09-13	1,299	1,300	1,214	1,300	52,500	1,300
2023-09-12	1,316	1,316	1,162	1,264	132,000	1,264
2023-09-11	1,245	1,364	1,222	1,317	231,000	1,317
2023-09-08	1,212	1,392	1,169	1,267	890,100	1,267
2023-09-07	1,102	1,118	1,072	1,092	39,200	1,092
2023-09-06	1,123	1,123	1,076	1,104	24,000	1,104
2023-09-05	1,134	1,134	1,095	1,120	24,300	1,120
2023-09-04	1,120	1,140	1,091	1,110	25,400	1,110
2023-09-01	1,109	1,125	1,090	1,123	13,000	1,123
2023-08-31	1,126	1,156	1,085	1,125	32,300	1,125
2023-08-30	1,191	1,191	1,110	1,134	36,500	1,134
2023-08-29	1,194	1,196	1,125	1,140	18,500	1,140
2023-08-28	1,179	1,195	1,135	1,170	29,300	1,170
2023-08-25	1,120	1,143	1,078	1,132	17,700	1,132
2023-08-24	1,093	1,120	1,088	1,109	21,900	1,109
2023-08-23	1,019	1,091	1,019	1,080	13,300	1,080
2023-08-22	1,076	1,076	1,005	1,041	5,400	1,041
2023-08-21	1,012	1,050	1,012	1,050	2,300	1,050
2023-08-18	1,015	1,030	1,010	1,012	4,100	1,012
2023-08-17	1,010	1,048	1,010	1,045	4,400	1,045
2023-08-16	1,053	1,062	1,003	1,038	10,300	1,038
2023-08-15	1,065	1,075	1,002	1,053	10,600	1,053
2023-08-14	1,036	1,075	1,036	1,055	8,600	1,055
2023-08-10	1,018	1,032	1,001	1,028	4,100	1,028
2023-08-09	1,015	1,019	991	1,015	6,800	1,015
2023-08-08	1,000	1,011	997	1,007	4,400	1,007
2023-08-07	990	1,008	990	997	1,600	997
2023-08-04	1,004	1,024	977	1,010	7,100	1,010
2023-08-03	979	1,008	969	1,005	11,300	1,005
2023-08-02	1,022	1,022	990	1,006	4,700	1,006
2023-08-01	974	1,024	974	1,023	11,300	1,023
2023-07-31	1,011	1,034	996	1,034	7,900	1,034
2023-07-28	1,023	1,044	990	1,039	9,000	1,039
2023-07-27	1,019	1,027	1,002	1,025	5,600	1,025
2023-07-26	1,057	1,057	1,019	1,031	2,600	1,031
2023-07-25	1,083	1,083	1,005	1,041	12,600	1,041
2023-07-24	1,047	1,062	1,022	1,054	12,600	1,054
2023-07-21	1,017	1,037	984	1,027	11,200	1,027
2023-07-20	1,017	1,047	1,017	1,029	7,900	1,029
2023-07-19	1,009	1,037	1,009	1,012	4,000	1,012
2023-07-18	1,010	1,012	991	1,009	5,800	1,009
2023-07-14	1,012	1,012	970	983	10,400	983
2023-07-13	988	996	973	982	6,700	982
2023-07-12	945	982	945	982	10,700	982
2023-07-11	977	981	915	943	23,000	943
2023-07-10	1,000	1,041	971	992	19,400	992
2023-07-07	1,115	1,115	1,001	1,004	41,900	1,004
2023-07-06	1,061	1,155	1,061	1,106	32,800	1,106
2023-07-05	1,073	1,124	1,060	1,091	51,500	1,091
2023-07-04	1,015	1,080	1,015	1,063	41,000	1,063
2023-07-03	1,019	1,049	1,009	1,025	11,300	1,025
2023-06-30	1,047	1,047	998	1,025	23,900	1,025
2023-06-29	1,000	1,083	982	1,047	61,000	1,047
2023-06-28	950	1,021	942	1,010	52,100	1,010
2023-06-27	939	947	923	942	6,700	942
2023-06-26	911	956	909	924	27,800	924
2023-06-23	956	956	892	897	20,100	897
2023-06-22	966	968	917	945	18,000	945
2023-06-21	945	969	937	951	18,000	951
2023-06-20	932	970	900	965	64,700	965
2023-06-19	839	940	826	940	98,600	940
2023-06-16	817	819	796	813	19,500	813
2023-06-15	825	829	805	827	13,500	827
2023-06-14	869	878	803	842	44,000	842
2023-06-13	834	881	833	868	48,700	868
2023-06-12	810	830	801	823	8,300	823
2023-06-09	822	822	801	809	7,500	809
2023-06-08	787	799	784	796	6,000	796
2023-06-07	790	790	780	789	2,300	789
2023-06-06	781	785	775	782	4,200	782
2023-06-05	776	793	776	790	7,000	790
2023-06-02	781	798	781	787	4,500	787
2023-06-01	807	825	786	793	7,000	793
2023-05-31	810	823	795	812	8,200	812
2023-05-30	799	825	778	810	17,500	810
2023-05-29	760	810	759	800	24,900	800
2023-05-26	750	754	738	751	12,500	751
2023-05-25	757	757	726	738	12,500	738
2023-05-24	744	750	733	742	9,500	742
2023-05-23	698	763	698	744	37,900	744
2023-05-22	687	699	687	698	5,500	698
2023-05-19	695	701	685	687	8,900	687
2023-05-18	716	719	684	695	13,600	695
2023-05-17	721	729	699	716	11,800	716
2023-05-16	715	723	705	721	7,700	721
2023-05-15	711	717	711	715	5,200	715
2023-05-12	708	719	707	711	3,700	711
2023-05-11	706	711	705	708	2,800	708
2023-05-10	700	705	699	705	3,400	705
2023-05-09	705	707	700	700	3,500	700
2023-05-08	718	718	701	705	2,700	705
2023-05-02	720	720	706	718	2,700	718
2023-05-01	721	723	691	720	11,800	720
2023-04-28	706	721	706	721	3,500	721
2023-04-27	717	726	685	694	6,000	694
2023-04-26	702	725	691	715	6,600	715
2023-04-25	717	717	688	702	14,600	702
2023-04-24	709	716	697	716	3,400	716
2023-04-21	702	722	702	709	3,700	709
2023-04-20	708	709	700	700	3,500	700
2023-04-19	707	708	705	708	2,100	708
2023-04-18	706	707	704	707	2,200	707
2023-04-17	716	720	705	706	6,300	706
2023-04-14	706	716	706	716	3,900	716
2023-04-13	715	721	701	704	3,000	704
2023-04-12	717	727	715	715	3,200	715
2023-04-11	726	726	717	717	2,900	717
2023-04-10	719	726	710	726	3,900	726
2023-04-07	720	721	718	718	2,100	718
2023-04-06	722	724	719	719	2,100	719
2023-04-05	724	762	715	719	4,700	719
2023-04-04	773	773	723	735	12,900	735
2023-04-03	731	735	712	728	7,500	728
2023-03-31	700	706	686	701	5,000	701
2023-03-30	680	688	675	685	3,100	685
2023-03-29	655	676	655	659	1,400	659
2023-03-28	670	675	655	655	1,800	655
2023-03-27	679	679	652	658	5,100	658
2023-03-24	679	679	657	663	10,200	663
2023-03-23	660	660	630	659	16,100	659
2023-03-22	665	685	658	666	19,900	666
2023-03-20	679	685	660	674	8,000	674
2023-03-17	729	729	672	689	25,900	689
2023-03-16	681	710	680	708	7,600	708
2023-03-15	701	725	698	699	12,500	699
2023-03-14	751	751	693	713	8,400	713
2023-03-13	721	750	721	739	6,700	739
2023-03-10	747	747	729	734	5,000	734
2023-03-09	756	756	736	736	2,200	736
2023-03-08	746	754	726	752	7,900	752
2023-03-07	726	743	725	740	5,500	740
2023-03-06	734	745	725	741	4,700	741
2023-03-03	740	748	737	744	2,100	744
2023-03-02	745	756	730	746	6,200	746
2023-03-01	749	773	749	760	2,200	760
2023-02-28	763	765	750	757	6,100	757
2023-02-27	750	764	741	749	6,200	749
2023-02-24	769	769	744	750	7,200	750
2023-02-22	715	739	715	739	3,100	739
2023-02-21	732	732	721	725	2,000	725
2023-02-20	735	735	725	727	1,400	727
2023-02-17	727	735	726	735	3,500	735
2023-02-16	745	749	735	735	1,800	735
2023-02-15	743	751	740	740	1,700	740
2023-02-14	725	732	724	731	1,500	731
2023-02-13	737	742	720	725	3,600	725
2023-02-10	753	760	738	750	2,500	750
2023-02-09	750	753	738	753	1,500	753
2023-02-08	765	765	740	744	4,200	744
2023-02-07	734	757	734	743	1,300	743
2023-02-06	761	761	714	731	11,700	731
2023-02-03	761	762	752	752	600	752
2023-02-02	768	771	751	761	2,900	761
2023-02-01	751	768	751	766	2,100	766
2023-01-31	769	773	756	758	2,200	758
2023-01-30	785	800	769	769	3,600	769
2023-01-27	767	771	740	770	3,900	770
2023-01-26	790	790	767	770	1,600	770
2023-01-25	801	801	775	775	7,500	775
2023-01-24	787	787	770	781	3,100	781
2023-01-23	784	784	772	779	1,300	779
2023-01-20	793	793	775	776	6,300	776
2023-01-19	785	797	773	786	7,600	786
2023-01-18	785	794	780	794	7,500	794
2023-01-17	791	794	783	790	3,100	790
2023-01-16	772	815	740	761	10,700	761
2023-01-13	753	753	740	742	4,200	742
2023-01-12	730	752	730	752	600	752
2023-01-11	723	757	723	731	2,400	731
2023-01-10	735	767	705	728	8,600	728
2023-01-06	750	750	715	735	22,200	735
2023-01-05	782	798	757	760	8,400	760
2023-01-04	805	806	782	783	2,500	783

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 [2023年度]

2978 (株)ツクルバの時系列データ [2023年度]