5386 (株)鶴弥 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 410 | 418 | 405 | 415 | 23,200 | 415 |
| 2025-12-11 | 409 | 410 | 408 | 409 | 3,300 | 409 |
| 2025-12-10 | 408 | 409 | 407 | 407 | 8,000 | 407 |
| 2025-12-09 | 411 | 412 | 407 | 408 | 7,600 | 408 |
| 2025-12-08 | 411 | 414 | 411 | 412 | 3,600 | 412 |
| 2025-12-05 | 411 | 413 | 409 | 411 | 11,300 | 411 |
| 2025-12-04 | 414 | 417 | 411 | 417 | 6,400 | 417 |
| 2025-12-03 | 412 | 415 | 409 | 414 | 27,800 | 414 |
| 2025-12-02 | 419 | 419 | 412 | 415 | 18,800 | 415 |
| 2025-12-01 | 417 | 417 | 415 | 416 | 2,800 | 416 |
| 2025-11-28 | 417 | 417 | 415 | 417 | 800 | 417 |
| 2025-11-27 | 410 | 421 | 410 | 416 | 12,400 | 416 |
| 2025-11-26 | 414 | 414 | 405 | 410 | 66,700 | 410 |
| 2025-11-25 | 416 | 416 | 414 | 414 | 12,300 | 414 |
| 2025-11-21 | 415 | 418 | 414 | 417 | 11,200 | 417 |
| 2025-11-20 | 417 | 417 | 415 | 416 | 2,200 | 416 |
| 2025-11-19 | 416 | 418 | 414 | 417 | 5,400 | 417 |
| 2025-11-18 | 416 | 424 | 412 | 419 | 7,800 | 419 |
| 2025-11-17 | 416 | 417 | 414 | 415 | 7,200 | 415 |
| 2025-11-14 | 416 | 421 | 413 | 416 | 12,900 | 416 |
| 2025-11-13 | 421 | 423 | 412 | 415 | 27,900 | 415 |
| 2025-11-12 | 420 | 430 | 419 | 426 | 12,000 | 426 |
| 2025-11-11 | 434 | 434 | 414 | 417 | 69,000 | 417 |
| 2025-11-10 | 417 | 438 | 417 | 434 | 31,700 | 434 |
| 2025-11-07 | 415 | 430 | 414 | 419 | 30,200 | 419 |
| 2025-11-06 | 417 | 418 | 414 | 416 | 3,400 | 416 |
| 2025-11-05 | 414 | 418 | 409 | 417 | 22,900 | 417 |
| 2025-11-04 | 413 | 421 | 409 | 413 | 11,700 | 413 |
| 2025-10-31 | 413 | 420 | 402 | 413 | 54,100 | 413 |
| 2025-10-30 | 411 | 411 | 408 | 409 | 7,600 | 409 |
| 2025-10-29 | 412 | 412 | 407 | 411 | 7,700 | 411 |
| 2025-10-28 | 413 | 415 | 411 | 412 | 6,900 | 412 |
| 2025-10-27 | 408 | 415 | 405 | 413 | 9,400 | 413 |
| 2025-10-24 | 403 | 407 | 400 | 406 | 17,700 | 406 |
| 2025-10-23 | 405 | 409 | 400 | 404 | 41,900 | 404 |
| 2025-10-22 | 400 | 406 | 400 | 405 | 12,400 | 405 |
| 2025-10-21 | 405 | 406 | 404 | 406 | 4,300 | 406 |
| 2025-10-20 | 402 | 408 | 402 | 405 | 21,200 | 405 |
| 2025-10-17 | 408 | 408 | 397 | 405 | 28,600 | 405 |
| 2025-10-16 | 407 | 410 | 406 | 410 | 3,600 | 410 |
| 2025-10-15 | 400 | 409 | 400 | 405 | 13,400 | 405 |
| 2025-10-14 | 418 | 427 | 399 | 401 | 60,400 | 401 |
| 2025-10-10 | 421 | 421 | 411 | 417 | 14,800 | 417 |
| 2025-10-09 | 432 | 435 | 421 | 421 | 14,200 | 421 |
| 2025-10-08 | 430 | 434 | 424 | 430 | 12,500 | 430 |
| 2025-10-07 | 419 | 433 | 419 | 425 | 27,500 | 425 |
| 2025-10-06 | 413 | 431 | 411 | 419 | 70,300 | 419 |
| 2025-10-03 | 425 | 430 | 412 | 416 | 53,700 | 416 |
| 2025-10-02 | 416 | 416 | 409 | 409 | 22,200 | 409 |
| 2025-10-01 | 413 | 425 | 403 | 417 | 39,200 | 417 |
| 2025-09-30 | 415 | 416 | 411 | 416 | 28,200 | 416 |
| 2025-09-29 | 413 | 420 | 403 | 416 | 26,600 | 416 |
| 2025-09-26 | 416 | 416 | 413 | 415 | 30,100 | 415 |
| 2025-09-25 | 416 | 416 | 410 | 416 | 7,600 | 416 |
| 2025-09-24 | 413 | 419 | 409 | 409 | 95,700 | 409 |
| 2025-09-22 | 407 | 412 | 407 | 409 | 65,500 | 409 |
| 2025-09-19 | 411 | 411 | 403 | 406 | 42,700 | 406 |
| 2025-09-18 | 408 | 415 | 407 | 414 | 12,700 | 414 |
| 2025-09-17 | 414 | 415 | 407 | 408 | 30,000 | 408 |
| 2025-09-16 | 414 | 422 | 412 | 416 | 13,700 | 416 |
| 2025-09-12 | 416 | 420 | 412 | 417 | 11,800 | 417 |
| 2025-09-11 | 417 | 421 | 416 | 420 | 6,300 | 420 |
| 2025-09-10 | 414 | 424 | 410 | 419 | 9,900 | 419 |
| 2025-09-09 | 414 | 415 | 410 | 414 | 21,600 | 414 |
| 2025-09-08 | 417 | 417 | 412 | 414 | 33,800 | 414 |
| 2025-09-05 | 413 | 416 | 410 | 416 | 8,300 | 416 |
| 2025-09-04 | 415 | 415 | 409 | 411 | 6,100 | 411 |
| 2025-09-03 | 407 | 413 | 407 | 413 | 5,400 | 413 |
| 2025-09-02 | 408 | 409 | 407 | 408 | 5,700 | 408 |
| 2025-09-01 | 411 | 411 | 407 | 409 | 10,500 | 409 |
| 2025-08-29 | 408 | 418 | 408 | 411 | 16,900 | 411 |
| 2025-08-28 | 406 | 409 | 404 | 409 | 15,200 | 409 |
| 2025-08-27 | 408 | 409 | 405 | 409 | 7,200 | 409 |
| 2025-08-26 | 407 | 408 | 406 | 408 | 3,000 | 408 |
| 2025-08-25 | 407 | 408 | 405 | 408 | 5,500 | 408 |
| 2025-08-22 | 407 | 408 | 405 | 407 | 4,400 | 407 |
| 2025-08-21 | 407 | 407 | 405 | 407 | 700 | 407 |
| 2025-08-20 | 405 | 408 | 404 | 406 | 7,700 | 406 |
| 2025-08-19 | 404 | 406 | 404 | 406 | 6,300 | 406 |
| 2025-08-18 | 407 | 410 | 401 | 404 | 20,400 | 404 |
| 2025-08-15 | 410 | 414 | 408 | 414 | 4,000 | 414 |
| 2025-08-14 | 414 | 414 | 406 | 409 | 4,600 | 409 |
| 2025-08-13 | 412 | 413 | 409 | 411 | 4,900 | 411 |
| 2025-08-12 | 414 | 415 | 409 | 411 | 4,300 | 411 |
| 2025-08-08 | 413 | 414 | 411 | 414 | 2,100 | 414 |
| 2025-08-07 | 416 | 416 | 411 | 413 | 2,000 | 413 |
| 2025-08-06 | 414 | 415 | 411 | 412 | 2,700 | 412 |
| 2025-08-05 | 416 | 416 | 413 | 414 | 1,300 | 414 |
| 2025-08-04 | 412 | 417 | 411 | 416 | 2,700 | 416 |
| 2025-08-01 | 425 | 425 | 411 | 414 | 20,100 | 414 |
| 2025-07-31 | 422 | 426 | 413 | 426 | 10,000 | 426 |
| 2025-07-30 | 423 | 425 | 416 | 416 | 16,700 | 416 |
| 2025-07-29 | 421 | 427 | 415 | 425 | 7,000 | 425 |
| 2025-07-28 | 409 | 426 | 406 | 421 | 28,500 | 421 |
| 2025-07-25 | 411 | 411 | 407 | 408 | 25,900 | 408 |
| 2025-07-24 | 415 | 415 | 404 | 410 | 68,700 | 410 |
| 2025-07-23 | 403 | 429 | 403 | 415 | 73,600 | 415 |
| 2025-07-22 | 414 | 414 | 399 | 408 | 22,500 | 408 |
| 2025-07-18 | 400 | 425 | 393 | 412 | 88,100 | 412 |
| 2025-07-17 | 398 | 401 | 397 | 401 | 2,400 | 401 |
| 2025-07-16 | 398 | 401 | 398 | 398 | 4,700 | 398 |
| 2025-07-15 | 401 | 401 | 400 | 401 | 7,600 | 401 |
| 2025-07-14 | 400 | 410 | 398 | 403 | 16,300 | 403 |
| 2025-07-11 | 403 | 403 | 399 | 402 | 3,400 | 402 |
| 2025-07-10 | 400 | 403 | 400 | 400 | 1,000 | 400 |
| 2025-07-09 | 405 | 405 | 392 | 397 | 5,200 | 397 |
| 2025-07-08 | 401 | 401 | 398 | 400 | 4,400 | 400 |
| 2025-07-07 | 405 | 405 | 399 | 403 | 15,400 | 403 |
| 2025-07-04 | 405 | 408 | 401 | 405 | 14,300 | 405 |
| 2025-07-03 | 405 | 407 | 400 | 407 | 18,400 | 407 |
| 2025-07-02 | 396 | 408 | 396 | 404 | 9,800 | 404 |
| 2025-07-01 | 398 | 408 | 393 | 395 | 6,200 | 395 |
| 2025-06-30 | 396 | 403 | 394 | 394 | 16,400 | 394 |
| 2025-06-27 | 405 | 406 | 400 | 406 | 1,800 | 406 |
| 2025-06-26 | 402 | 411 | 397 | 405 | 6,500 | 405 |
| 2025-06-25 | 400 | 409 | 390 | 399 | 20,700 | 399 |
| 2025-06-24 | 410 | 410 | 402 | 405 | 900 | 405 |
| 2025-06-23 | 410 | 410 | 402 | 404 | 6,000 | 404 |
| 2025-06-20 | 410 | 410 | 404 | 407 | 9,600 | 407 |
| 2025-06-19 | 404 | 413 | 404 | 412 | 18,100 | 412 |
| 2025-06-18 | 401 | 410 | 400 | 407 | 27,900 | 407 |
| 2025-06-17 | 396 | 409 | 396 | 400 | 33,600 | 400 |
| 2025-06-16 | 394 | 398 | 390 | 396 | 34,400 | 396 |
| 2025-06-13 | - | - | - | 394 | - | 394 |
| 2025-06-12 | 392 | 396 | 389 | 394 | 9,700 | 394 |
| 2025-06-11 | 390 | 395 | 387 | 392 | 12,200 | 392 |
| 2025-06-10 | 393 | 393 | 381 | 386 | 7,300 | 386 |
| 2025-06-09 | 390 | 394 | 387 | 390 | 4,200 | 390 |
| 2025-06-06 | 385 | 390 | 385 | 389 | 5,700 | 389 |
| 2025-06-05 | 384 | 386 | 384 | 386 | 6,000 | 386 |
| 2025-06-04 | 383 | 389 | 383 | 387 | 7,100 | 387 |
| 2025-06-03 | 382 | 385 | 382 | 385 | 20,600 | 385 |
| 2025-06-02 | 386 | 392 | 381 | 383 | 19,900 | 383 |
| 2025-05-30 | 379 | 394 | 373 | 394 | 46,900 | 394 |
| 2025-05-29 | 373 | 380 | 366 | 380 | 78,800 | 380 |
| 2025-05-28 | 372 | 373 | 370 | 373 | 4,800 | 373 |
| 2025-05-27 | 369 | 371 | 369 | 371 | 4,800 | 371 |
| 2025-05-26 | 369 | 371 | 369 | 371 | 41,900 | 371 |
| 2025-05-23 | 371 | 371 | 369 | 371 | 8,600 | 371 |
| 2025-05-22 | 369 | 370 | 368 | 370 | 3,700 | 370 |
| 2025-05-21 | 369 | 372 | 369 | 370 | 5,500 | 370 |
| 2025-05-20 | 371 | 371 | 370 | 370 | 3,900 | 370 |
| 2025-05-19 | 368 | 373 | 368 | 371 | 5,700 | 371 |
| 2025-05-16 | 371 | 373 | 370 | 371 | 3,800 | 371 |
| 2025-05-15 | 369 | 372 | 368 | 370 | 5,600 | 370 |
| 2025-05-14 | 373 | 374 | 367 | 372 | 10,900 | 372 |
| 2025-05-13 | 372 | 373 | 370 | 371 | 3,800 | 371 |
| 2025-05-12 | 369 | 371 | 369 | 371 | 2,100 | 371 |
| 2025-05-09 | 370 | 370 | 369 | 370 | 3,500 | 370 |
| 2025-05-08 | 372 | 372 | 368 | 369 | 12,000 | 369 |
| 2025-05-07 | 375 | 378 | 371 | 372 | 16,800 | 372 |
| 2025-05-02 | 376 | 377 | 372 | 375 | 4,600 | 375 |
| 2025-05-01 | 376 | 380 | 370 | 374 | 39,700 | 374 |
| 2025-04-30 | 379 | 400 | 365 | 376 | 89,900 | 376 |
| 2025-04-28 | 382 | 389 | 382 | 385 | 17,200 | 385 |
| 2025-04-25 | 378 | 385 | 378 | 384 | 11,200 | 384 |
| 2025-04-24 | 379 | 384 | 376 | 379 | 13,200 | 379 |
| 2025-04-23 | 371 | 382 | 371 | 379 | 18,200 | 379 |
| 2025-04-22 | 365 | 371 | 365 | 370 | 1,800 | 370 |
| 2025-04-21 | 362 | 370 | 362 | 370 | 18,000 | 370 |
| 2025-04-18 | 359 | 378 | 355 | 366 | 235,600 | 366 |
| 2025-04-17 | 368 | 380 | 349 | 359 | 91,100 | 359 |
| 2025-04-16 | 361 | 365 | 361 | 362 | 2,200 | 362 |
| 2025-04-15 | 362 | 363 | 360 | 363 | 1,000 | 363 |
| 2025-04-14 | 358 | 363 | 358 | 361 | 18,200 | 361 |
| 2025-04-11 | 361 | 366 | 360 | 366 | 8,600 | 366 |
| 2025-04-10 | 367 | 367 | 360 | 360 | 5,400 | 360 |
| 2025-04-09 | 358 | 360 | 344 | 358 | 105,100 | 358 |
| 2025-04-08 | 356 | 369 | 355 | 361 | 70,400 | 361 |
| 2025-04-07 | 350 | 350 | 344 | 348 | 33,000 | 348 |
| 2025-04-04 | 358 | 376 | 358 | 364 | 49,200 | 364 |
| 2025-04-03 | 387 | 390 | 369 | 373 | 35,900 | 373 |
| 2025-04-02 | 386 | 396 | 375 | 392 | 15,000 | 392 |
| 2025-04-01 | 385 | 389 | 381 | 386 | 4,300 | 386 |
| 2025-03-31 | 380 | 389 | 375 | 386 | 4,500 | 386 |
| 2025-03-28 | 386 | 386 | 378 | 380 | 8,000 | 380 |
| 2025-03-27 | 389 | 393 | 386 | 390 | 7,700 | 390 |
| 2025-03-26 | 385 | 391 | 385 | 391 | 142,300 | 391 |
| 2025-03-25 | 387 | 392 | 385 | 387 | 16,400 | 387 |
| 2025-03-24 | 387 | 387 | 383 | 387 | 4,300 | 387 |
| 2025-03-21 | 385 | 390 | 382 | 387 | 20,400 | 387 |
| 2025-03-19 | 381 | 383 | 378 | 383 | 9,600 | 383 |
| 2025-03-18 | 377 | 380 | 374 | 378 | 12,700 | 378 |
| 2025-03-17 | 378 | 379 | 378 | 379 | 1,700 | 379 |
| 2025-03-14 | 376 | 378 | 376 | 377 | 2,400 | 377 |
| 2025-03-13 | 376 | 378 | 376 | 378 | 6,100 | 378 |
| 2025-03-12 | 378 | 378 | 376 | 378 | 1,600 | 378 |
| 2025-03-11 | 374 | 379 | 373 | 378 | 8,600 | 378 |
| 2025-03-10 | 375 | 378 | 375 | 376 | 8,300 | 376 |
| 2025-03-07 | 372 | 375 | 372 | 374 | 6,500 | 374 |
| 2025-03-06 | 371 | 375 | 371 | 375 | 3,800 | 375 |
| 2025-03-05 | 368 | 373 | 368 | 370 | 2,200 | 370 |
| 2025-03-04 | 371 | 372 | 369 | 370 | 4,200 | 370 |
| 2025-03-03 | 370 | 372 | 369 | 370 | 2,500 | 370 |
| 2025-02-28 | 371 | 372 | 369 | 369 | 2,200 | 369 |
| 2025-02-27 | 374 | 375 | 370 | 372 | 10,100 | 372 |
| 2025-02-26 | 374 | 375 | 373 | 373 | 2,200 | 373 |
| 2025-02-25 | 374 | 374 | 372 | 374 | 3,800 | 374 |
| 2025-02-21 | 373 | 374 | 372 | 374 | 1,400 | 374 |
| 2025-02-20 | 374 | 374 | 371 | 374 | 9,100 | 374 |
| 2025-02-19 | 373 | 374 | 373 | 374 | 1,900 | 374 |
| 2025-02-18 | 373 | 376 | 373 | 374 | 7,300 | 374 |
| 2025-02-17 | 372 | 377 | 372 | 373 | 7,200 | 373 |
| 2025-02-14 | 375 | 375 | 371 | 371 | 4,000 | 371 |
| 2025-02-13 | 371 | 374 | 370 | 373 | 13,700 | 373 |
| 2025-02-12 | 372 | 373 | 370 | 371 | 7,400 | 371 |
| 2025-02-10 | 372 | 372 | 368 | 372 | 5,000 | 372 |
| 2025-02-07 | 372 | 372 | 368 | 372 | 5,500 | 372 |
| 2025-02-06 | 369 | 373 | 369 | 372 | 2,700 | 372 |
| 2025-02-05 | 369 | 370 | 367 | 367 | 2,400 | 367 |
| 2025-02-04 | 372 | 374 | 369 | 370 | 5,900 | 370 |
| 2025-02-03 | 373 | 373 | 367 | 367 | 8,500 | 367 |
| 2025-01-31 | 374 | 377 | 371 | 377 | 9,400 | 377 |
| 2025-01-30 | 370 | 374 | 370 | 374 | 5,200 | 374 |
| 2025-01-29 | 370 | 372 | 368 | 370 | 9,900 | 370 |
| 2025-01-28 | 369 | 370 | 369 | 370 | 6,800 | 370 |
| 2025-01-27 | 370 | 370 | 369 | 370 | 4,400 | 370 |
| 2025-01-24 | 368 | 370 | 368 | 370 | 11,000 | 370 |
| 2025-01-23 | 367 | 371 | 365 | 369 | 15,700 | 369 |
| 2025-01-22 | 364 | 368 | 363 | 367 | 13,200 | 367 |
| 2025-01-21 | 364 | 365 | 361 | 364 | 5,100 | 364 |
| 2025-01-20 | 363 | 364 | 361 | 364 | 4,900 | 364 |
| 2025-01-17 | 363 | 363 | 359 | 361 | 14,500 | 361 |
| 2025-01-16 | 362 | 365 | 360 | 364 | 14,900 | 364 |
| 2025-01-15 | 362 | 363 | 359 | 360 | 8,600 | 360 |
| 2025-01-14 | 366 | 366 | 360 | 360 | 25,900 | 360 |
| 2025-01-10 | 366 | 368 | 363 | 364 | 12,400 | 364 |
| 2025-01-09 | 363 | 367 | 362 | 367 | 21,400 | 367 |
| 2025-01-08 | 364 | 366 | 362 | 362 | 44,000 | 362 |
| 2025-01-07 | 365 | 365 | 362 | 364 | 17,300 | 364 |
| 2025-01-06 | 366 | 368 | 365 | 367 | 11,100 | 367 |
分割・併合履歴 ： [1995-03-28]1株→1.1株