4540 (株)ツムラ 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,343 | 4,391 | 4,326 | 4,347 | 155,000 | 4,347 |
| 2025-05-08 | 4,319 | 4,331 | 4,260 | 4,331 | 201,300 | 4,331 |
| 2025-05-07 | 4,270 | 4,327 | 4,264 | 4,327 | 325,300 | 4,327 |
| 2025-05-02 | 4,309 | 4,355 | 4,283 | 4,301 | 202,800 | 4,301 |
| 2025-05-01 | 4,298 | 4,350 | 4,269 | 4,324 | 331,100 | 4,324 |
| 2025-04-30 | 4,318 | 4,332 | 4,279 | 4,288 | 204,000 | 4,288 |
| 2025-04-28 | 4,293 | 4,368 | 4,293 | 4,316 | 202,000 | 4,316 |
| 2025-04-25 | 4,291 | 4,328 | 4,255 | 4,266 | 305,900 | 4,266 |
| 2025-04-24 | 4,404 | 4,413 | 4,276 | 4,290 | 225,200 | 4,290 |
| 2025-04-23 | 4,397 | 4,433 | 4,387 | 4,404 | 247,700 | 4,404 |
| 2025-04-22 | 4,383 | 4,414 | 4,371 | 4,397 | 144,000 | 4,397 |
| 2025-04-21 | 4,400 | 4,450 | 4,369 | 4,389 | 138,500 | 4,389 |
| 2025-04-18 | 4,343 | 4,410 | 4,315 | 4,400 | 224,400 | 4,400 |
| 2025-04-17 | 4,292 | 4,296 | 4,249 | 4,281 | 142,300 | 4,281 |
| 2025-04-16 | 4,249 | 4,310 | 4,245 | 4,306 | 153,600 | 4,306 |
| 2025-04-15 | 4,221 | 4,257 | 4,214 | 4,241 | 170,200 | 4,241 |
| 2025-04-14 | 4,100 | 4,204 | 4,100 | 4,191 | 242,000 | 4,191 |
| 2025-04-11 | 4,079 | 4,081 | 3,983 | 4,069 | 211,800 | 4,069 |
| 2025-04-10 | 4,110 | 4,136 | 4,060 | 4,136 | 320,700 | 4,136 |
| 2025-04-09 | 4,000 | 4,014 | 3,935 | 3,987 | 299,300 | 3,987 |
| 2025-04-08 | 4,033 | 4,090 | 4,003 | 4,057 | 320,700 | 4,057 |
| 2025-04-07 | 4,061 | 4,085 | 3,938 | 3,963 | 476,000 | 3,963 |
| 2025-04-04 | 4,180 | 4,225 | 4,143 | 4,201 | 332,800 | 4,201 |
| 2025-04-03 | 4,170 | 4,239 | 4,141 | 4,195 | 314,700 | 4,195 |
| 2025-04-02 | 4,311 | 4,331 | 4,206 | 4,206 | 260,300 | 4,206 |
| 2025-04-01 | 4,355 | 4,389 | 4,334 | 4,342 | 174,600 | 4,342 |
| 2025-03-31 | 4,373 | 4,380 | 4,314 | 4,315 | 235,500 | 4,315 |
| 2025-03-28 | 4,377 | 4,398 | 4,342 | 4,384 | 207,700 | 4,384 |
| 2025-03-27 | 4,420 | 4,480 | 4,396 | 4,480 | 289,500 | 4,480 |
| 2025-03-26 | 4,393 | 4,465 | 4,383 | 4,441 | 366,900 | 4,441 |
| 2025-03-25 | 4,385 | 4,393 | 4,335 | 4,370 | 277,100 | 4,370 |
| 2025-03-24 | 4,455 | 4,455 | 4,395 | 4,420 | 233,000 | 4,420 |
| 2025-03-21 | 4,390 | 4,445 | 4,374 | 4,426 | 431,000 | 4,426 |
| 2025-03-19 | 4,450 | 4,490 | 4,390 | 4,392 | 404,800 | 4,392 |
| 2025-03-18 | 4,492 | 4,509 | 4,467 | 4,475 | 276,400 | 4,475 |
| 2025-03-17 | 4,460 | 4,478 | 4,412 | 4,459 | 300,400 | 4,459 |
| 2025-03-14 | 4,409 | 4,515 | 4,375 | 4,496 | 380,500 | 4,496 |
| 2025-03-13 | 4,365 | 4,428 | 4,365 | 4,428 | 241,700 | 4,428 |
| 2025-03-12 | 4,246 | 4,433 | 4,243 | 4,420 | 495,000 | 4,420 |
| 2025-03-11 | 4,236 | 4,300 | 4,161 | 4,246 | 765,800 | 4,246 |
| 2025-03-10 | 4,214 | 4,349 | 4,200 | 4,256 | 2,102,900 | 4,256 |
| 2025-03-07 | 4,192 | 4,248 | 4,170 | 4,212 | 543,500 | 4,212 |
| 2025-03-06 | 4,303 | 4,313 | 4,206 | 4,214 | 488,800 | 4,214 |
| 2025-03-05 | 4,261 | 4,344 | 4,250 | 4,298 | 590,700 | 4,298 |
| 2025-03-04 | 4,229 | 4,298 | 4,221 | 4,270 | 1,362,600 | 4,270 |
| 2025-03-03 | 4,310 | 4,347 | 4,267 | 4,299 | 1,013,400 | 4,299 |
| 2025-02-28 | 4,235 | 4,324 | 4,221 | 4,293 | 501,400 | 4,293 |
| 2025-02-27 | 4,226 | 4,274 | 4,183 | 4,237 | 499,100 | 4,237 |
| 2025-02-26 | 4,262 | 4,290 | 4,224 | 4,251 | 378,000 | 4,251 |
| 2025-02-25 | 4,275 | 4,336 | 4,251 | 4,271 | 332,400 | 4,271 |
| 2025-02-21 | 4,300 | 4,360 | 4,270 | 4,316 | 678,200 | 4,316 |
| 2025-02-20 | 4,410 | 4,415 | 4,326 | 4,355 | 195,700 | 4,355 |
| 2025-02-19 | 4,381 | 4,418 | 4,368 | 4,368 | 164,100 | 4,368 |
| 2025-02-18 | 4,493 | 4,504 | 4,362 | 4,400 | 178,900 | 4,400 |
| 2025-02-17 | 4,493 | 4,568 | 4,484 | 4,491 | 245,500 | 4,491 |
| 2025-02-14 | 4,497 | 4,536 | 4,468 | 4,484 | 284,000 | 4,484 |
| 2025-02-13 | 4,499 | 4,499 | 4,378 | 4,427 | 280,400 | 4,427 |
| 2025-02-12 | 4,421 | 4,421 | 4,303 | 4,360 | 386,000 | 4,360 |
| 2025-02-10 | 4,395 | 4,469 | 4,357 | 4,403 | 310,800 | 4,403 |
| 2025-02-07 | 4,266 | 4,387 | 4,248 | 4,325 | 538,600 | 4,325 |
| 2025-02-06 | 4,489 | 4,718 | 4,106 | 4,266 | 1,034,000 | 4,266 |
| 2025-02-05 | 4,456 | 4,475 | 4,420 | 4,462 | 175,800 | 4,462 |
| 2025-02-04 | 4,552 | 4,552 | 4,446 | 4,459 | 214,200 | 4,459 |
| 2025-02-03 | 4,545 | 4,545 | 4,419 | 4,444 | 265,300 | 4,444 |
| 2025-01-31 | 4,581 | 4,632 | 4,565 | 4,580 | 188,500 | 4,580 |
| 2025-01-30 | 4,555 | 4,579 | 4,550 | 4,575 | 104,900 | 4,575 |
| 2025-01-29 | 4,610 | 4,619 | 4,551 | 4,561 | 181,600 | 4,561 |
| 2025-01-28 | 4,545 | 4,577 | 4,530 | 4,555 | 174,200 | 4,555 |
| 2025-01-27 | 4,558 | 4,563 | 4,511 | 4,560 | 133,700 | 4,560 |
| 2025-01-24 | 4,561 | 4,575 | 4,517 | 4,528 | 178,800 | 4,528 |
| 2025-01-23 | 4,485 | 4,521 | 4,480 | 4,513 | 138,800 | 4,513 |
| 2025-01-22 | 4,495 | 4,551 | 4,495 | 4,518 | 167,900 | 4,518 |
| 2025-01-21 | 4,458 | 4,508 | 4,458 | 4,505 | 156,500 | 4,505 |
| 2025-01-20 | 4,511 | 4,515 | 4,457 | 4,469 | 157,000 | 4,469 |
| 2025-01-17 | 4,480 | 4,558 | 4,480 | 4,511 | 130,300 | 4,511 |
| 2025-01-16 | 4,515 | 4,537 | 4,478 | 4,478 | 144,200 | 4,478 |
| 2025-01-15 | 4,560 | 4,572 | 4,494 | 4,515 | 203,100 | 4,515 |
| 2025-01-14 | 4,630 | 4,645 | 4,558 | 4,576 | 205,600 | 4,576 |
| 2025-01-10 | 4,684 | 4,701 | 4,648 | 4,656 | 214,000 | 4,656 |
| 2025-01-09 | 4,712 | 4,729 | 4,672 | 4,710 | 144,300 | 4,710 |
| 2025-01-08 | 4,686 | 4,728 | 4,673 | 4,712 | 145,300 | 4,712 |
| 2025-01-07 | 4,685 | 4,775 | 4,680 | 4,703 | 214,800 | 4,703 |
| 2025-01-06 | 4,737 | 4,747 | 4,674 | 4,675 | 178,400 | 4,675 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株