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 |
---|---|---|---|---|---|---|
2025-02-10 | 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