4540 (株)ツムラ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,727 | 3,755 | 3,643 | 3,755 | 537,300 | 3,755 |
| 2024-04-25 | 3,745 | 3,758 | 3,691 | 3,700 | 466,300 | 3,700 |
| 2024-04-24 | 3,758 | 3,764 | 3,693 | 3,759 | 370,800 | 3,759 |
| 2024-04-23 | 3,731 | 3,812 | 3,730 | 3,777 | 377,500 | 3,777 |
| 2024-04-22 | 3,795 | 3,824 | 3,745 | 3,794 | 361,700 | 3,794 |
| 2024-04-19 | 3,814 | 3,814 | 3,663 | 3,777 | 606,700 | 3,777 |
| 2024-04-18 | 3,878 | 3,899 | 3,843 | 3,850 | 325,000 | 3,850 |
| 2024-04-17 | 3,935 | 3,946 | 3,833 | 3,880 | 414,700 | 3,880 |
| 2024-04-16 | 3,899 | 3,931 | 3,872 | 3,911 | 303,400 | 3,911 |
| 2024-04-15 | 3,938 | 3,965 | 3,865 | 3,913 | 324,800 | 3,913 |
| 2024-04-12 | 3,930 | 3,978 | 3,921 | 3,960 | 252,400 | 3,960 |
| 2024-04-11 | 3,933 | 3,975 | 3,889 | 3,958 | 387,100 | 3,958 |
| 2024-04-10 | 3,895 | 3,952 | 3,878 | 3,926 | 313,600 | 3,926 |
| 2024-04-09 | 3,959 | 3,974 | 3,900 | 3,940 | 407,600 | 3,940 |
| 2024-04-08 | 3,812 | 3,930 | 3,780 | 3,926 | 453,300 | 3,926 |
| 2024-04-05 | 3,820 | 3,836 | 3,773 | 3,811 | 484,400 | 3,811 |
| 2024-04-04 | 3,810 | 3,903 | 3,779 | 3,867 | 433,600 | 3,867 |
| 2024-04-03 | 3,800 | 3,838 | 3,737 | 3,771 | 521,300 | 3,771 |
| 2024-04-02 | 3,801 | 3,825 | 3,721 | 3,755 | 609,100 | 3,755 |
| 2024-04-01 | 3,799 | 3,851 | 3,762 | 3,834 | 659,700 | 3,834 |
| 2024-03-29 | 3,760 | 3,892 | 3,701 | 3,823 | 468,700 | 3,823 |
| 2024-03-28 | 3,800 | 3,825 | 3,745 | 3,763 | 492,000 | 3,763 |
| 2024-03-27 | 3,888 | 3,890 | 3,814 | 3,854 | 446,600 | 3,854 |
| 2024-03-26 | 3,867 | 3,891 | 3,811 | 3,847 | 573,900 | 3,847 |
| 2024-03-25 | 4,049 | 4,082 | 3,891 | 3,891 | 861,600 | 3,891 |
| 2024-03-22 | 3,959 | 4,028 | 3,920 | 4,000 | 981,500 | 4,000 |
| 2024-03-21 | 3,860 | 3,938 | 3,744 | 3,786 | 648,600 | 3,786 |
| 2024-03-19 | 3,634 | 3,809 | 3,611 | 3,790 | 547,600 | 3,790 |
| 2024-03-18 | 3,671 | 3,689 | 3,633 | 3,658 | 328,700 | 3,658 |
| 2024-03-15 | 3,716 | 3,716 | 3,619 | 3,670 | 615,100 | 3,670 |
| 2024-03-14 | 3,725 | 3,731 | 3,653 | 3,722 | 420,200 | 3,722 |
| 2024-03-13 | 3,665 | 3,739 | 3,568 | 3,689 | 751,400 | 3,689 |
| 2024-03-12 | 3,662 | 3,708 | 3,599 | 3,686 | 597,700 | 3,686 |
| 2024-03-11 | 3,600 | 3,744 | 3,583 | 3,684 | 1,299,900 | 3,684 |
| 2024-03-08 | 3,658 | 3,707 | 3,484 | 3,543 | 1,763,100 | 3,543 |
| 2024-03-07 | 3,800 | 3,825 | 3,643 | 3,728 | 3,606,200 | 3,728 |
| 2024-03-06 | - | - | - | 2,765.5 | - | 2,765.50 |
| 2024-03-05 | 2,740.5 | 2,771.5 | 2,721 | 2,765.5 | 225,500 | 2,765.50 |
| 2024-03-04 | 2,762.5 | 2,769.5 | 2,742 | 2,745 | 229,200 | 2,745 |
| 2024-03-01 | 2,749 | 2,777.5 | 2,748.5 | 2,761.5 | 195,700 | 2,761.50 |
| 2024-02-29 | 2,750 | 2,773 | 2,738 | 2,760 | 334,600 | 2,760 |
| 2024-02-28 | 2,750 | 2,758.5 | 2,743.5 | 2,753 | 202,300 | 2,753 |
| 2024-02-27 | 2,742 | 2,772.5 | 2,742 | 2,756 | 140,900 | 2,756 |
| 2024-02-26 | 2,745 | 2,761 | 2,737 | 2,743.5 | 310,500 | 2,743.50 |
| 2024-02-22 | 2,737.5 | 2,749.5 | 2,707 | 2,731 | 345,400 | 2,731 |
| 2024-02-21 | 2,771 | 2,772.5 | 2,737 | 2,750 | 175,300 | 2,750 |
| 2024-02-20 | 2,772 | 2,780 | 2,750 | 2,762 | 199,500 | 2,762 |
| 2024-02-19 | 2,796 | 2,819.5 | 2,752 | 2,766.5 | 208,900 | 2,766.50 |
| 2024-02-16 | 2,796 | 2,829 | 2,787 | 2,801 | 320,600 | 2,801 |
| 2024-02-15 | 2,766 | 2,783.5 | 2,735 | 2,752 | 282,700 | 2,752 |
| 2024-02-14 | 2,838.5 | 2,841.5 | 2,765.5 | 2,766.5 | 283,800 | 2,766.50 |
| 2024-02-13 | 2,820 | 2,833.5 | 2,803 | 2,830.5 | 340,600 | 2,830.50 |
| 2024-02-09 | 2,850 | 2,850 | 2,809 | 2,816 | 279,500 | 2,816 |
| 2024-02-08 | 2,948 | 2,963 | 2,875.5 | 2,883.5 | 407,200 | 2,883.50 |
| 2024-02-07 | 2,876 | 3,009 | 2,850.5 | 2,933.5 | 1,124,800 | 2,933.50 |
| 2024-02-06 | 2,692 | 2,711 | 2,662.5 | 2,690 | 195,400 | 2,690 |
| 2024-02-05 | 2,699 | 2,717.5 | 2,683.5 | 2,695.5 | 135,500 | 2,695.50 |
| 2024-02-02 | 2,682.5 | 2,700 | 2,670 | 2,691.5 | 165,300 | 2,691.50 |
| 2024-02-01 | 2,663.5 | 2,711.5 | 2,663.5 | 2,695.5 | 242,500 | 2,695.50 |
| 2024-01-31 | 2,666 | 2,681.5 | 2,656 | 2,674.5 | 213,600 | 2,674.50 |
| 2024-01-30 | 2,690 | 2,701 | 2,668 | 2,668 | 175,900 | 2,668 |
| 2024-01-29 | 2,685 | 2,715 | 2,680 | 2,705 | 105,400 | 2,705 |
| 2024-01-26 | 2,683 | 2,713 | 2,671 | 2,684.5 | 226,400 | 2,684.50 |
| 2024-01-25 | 2,671 | 2,700 | 2,667 | 2,683.5 | 188,900 | 2,683.50 |
| 2024-01-24 | 2,725 | 2,725 | 2,667.5 | 2,674.5 | 188,900 | 2,674.50 |
| 2024-01-23 | 2,730 | 2,753 | 2,725.5 | 2,729 | 279,400 | 2,729 |
| 2024-01-22 | 2,723.5 | 2,734 | 2,707 | 2,714.5 | 114,200 | 2,714.50 |
| 2024-01-19 | 2,696.5 | 2,727 | 2,696.5 | 2,719.5 | 139,400 | 2,719.50 |
| 2024-01-18 | 2,720 | 2,724 | 2,699 | 2,703 | 156,700 | 2,703 |
| 2024-01-17 | 2,774.5 | 2,780 | 2,723 | 2,723 | 145,800 | 2,723 |
| 2024-01-16 | 2,754 | 2,776 | 2,746.5 | 2,755 | 103,600 | 2,755 |
| 2024-01-15 | 2,750 | 2,772.5 | 2,739.5 | 2,763.5 | 159,400 | 2,763.50 |
| 2024-01-12 | 2,758 | 2,765 | 2,728 | 2,736 | 126,200 | 2,736 |
| 2024-01-11 | 2,744 | 2,808 | 2,737 | 2,751.5 | 261,600 | 2,751.50 |
| 2024-01-10 | 2,706 | 2,729 | 2,700.5 | 2,716 | 132,800 | 2,716 |
| 2024-01-09 | 2,690 | 2,716.5 | 2,674 | 2,703 | 146,300 | 2,703 |
| 2024-01-05 | 2,691 | 2,691 | 2,665 | 2,670.5 | 166,200 | 2,670.50 |
| 2024-01-04 | 2,655 | 2,675.5 | 2,615.5 | 2,666 | 137,800 | 2,666 |
分割・併合履歴 ： [1984-03-28]1株→1.25株 [1983-03-28]1株→1.2株
