4540 (株)ツムラ 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 |
---|---|---|---|---|---|---|
2023-02-03 | 2,724 | 2,727 | 2,701 | 2,711 | 166,100 | 2,711 |
2023-02-02 | 2,756 | 2,759 | 2,726 | 2,727 | 124,100 | 2,727 |
2023-02-01 | 2,798 | 2,799 | 2,755 | 2,758 | 113,900 | 2,758 |
2023-01-31 | 2,748 | 2,779 | 2,748 | 2,770 | 202,400 | 2,770 |
2023-01-30 | 2,760 | 2,773 | 2,737 | 2,741 | 213,700 | 2,741 |
2023-01-27 | 2,761 | 2,772 | 2,753 | 2,757 | 149,100 | 2,757 |
2023-01-26 | 2,761 | 2,773 | 2,749 | 2,760 | 138,700 | 2,760 |
2023-01-25 | 2,750 | 2,762 | 2,737 | 2,753 | 140,500 | 2,753 |
2023-01-24 | 2,732 | 2,750 | 2,722 | 2,750 | 164,100 | 2,750 |
2023-01-23 | 2,718 | 2,732 | 2,697 | 2,728 | 179,500 | 2,728 |
2023-01-20 | 2,715 | 2,715 | 2,689 | 2,702 | 138,900 | 2,702 |
2023-01-19 | 2,690 | 2,706 | 2,677 | 2,703 | 160,900 | 2,703 |
2023-01-18 | 2,689 | 2,728 | 2,687 | 2,715 | 160,400 | 2,715 |
2023-01-17 | 2,701 | 2,713 | 2,670 | 2,685 | 134,600 | 2,685 |
2023-01-16 | 2,689 | 2,720 | 2,682 | 2,701 | 113,400 | 2,701 |
2023-01-13 | 2,695 | 2,716 | 2,690 | 2,694 | 203,900 | 2,694 |
2023-01-12 | 2,725 | 2,731 | 2,701 | 2,710 | 175,000 | 2,710 |
2023-01-11 | 2,730 | 2,740 | 2,705 | 2,707 | 142,200 | 2,707 |
2023-01-10 | 2,739 | 2,752 | 2,706 | 2,706 | 160,500 | 2,706 |
2023-01-06 | 2,752 | 2,772 | 2,738 | 2,745 | 181,900 | 2,745 |
2023-01-05 | 2,812 | 2,812 | 2,778 | 2,779 | 155,300 | 2,779 |
2023-01-04 | 2,870 | 2,885 | 2,814 | 2,820 | 201,000 | 2,820 |
分割・併合履歴 : [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株