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
2025-02-104,3954,4694,3574,403310,8004,403
2025-02-074,2664,3874,2484,325538,6004,325
2025-02-064,4894,7184,1064,2661,034,0004,266
2025-02-054,4564,4754,4204,462175,8004,462
2025-02-044,5524,5524,4464,459214,2004,459
2025-02-034,5454,5454,4194,444265,3004,444
2025-01-314,5814,6324,5654,580188,5004,580
2025-01-304,5554,5794,5504,575104,9004,575
2025-01-294,6104,6194,5514,561181,6004,561
2025-01-284,5454,5774,5304,555174,2004,555
2025-01-274,5584,5634,5114,560133,7004,560
2025-01-244,5614,5754,5174,528178,8004,528
2025-01-234,4854,5214,4804,513138,8004,513
2025-01-224,4954,5514,4954,518167,9004,518
2025-01-214,4584,5084,4584,505156,5004,505
2025-01-204,5114,5154,4574,469157,0004,469
2025-01-174,4804,5584,4804,511130,3004,511
2025-01-164,5154,5374,4784,478144,2004,478
2025-01-154,5604,5724,4944,515203,1004,515
2025-01-144,6304,6454,5584,576205,6004,576
2025-01-104,6844,7014,6484,656214,0004,656
2025-01-094,7124,7294,6724,710144,3004,710
2025-01-084,6864,7284,6734,712145,3004,712
2025-01-074,6854,7754,6804,703214,8004,703
2025-01-064,7374,7474,6744,675178,4004,675

分割・併合履歴 : [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株