6101 (株)ツガミ 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,750 | 1,816 | 1,743 | 1,800 | 511,400 | 1,800 |
| 2025-05-08 | 1,727 | 1,748 | 1,716 | 1,733 | 185,300 | 1,733 |
| 2025-05-07 | 1,729 | 1,757 | 1,719 | 1,729 | 187,100 | 1,729 |
| 2025-05-02 | 1,734 | 1,750 | 1,716 | 1,738 | 245,200 | 1,738 |
| 2025-05-01 | 1,760 | 1,762 | 1,734 | 1,743 | 176,500 | 1,743 |
| 2025-04-30 | 1,768 | 1,778 | 1,748 | 1,760 | 125,900 | 1,760 |
| 2025-04-28 | 1,781 | 1,789 | 1,750 | 1,754 | 224,400 | 1,754 |
| 2025-04-25 | 1,743 | 1,780 | 1,729 | 1,780 | 467,300 | 1,780 |
| 2025-04-24 | 1,780 | 1,817 | 1,762 | 1,764 | 416,200 | 1,764 |
| 2025-04-23 | 1,730 | 1,764 | 1,714 | 1,742 | 599,500 | 1,742 |
| 2025-04-22 | 1,630 | 1,723 | 1,625 | 1,675 | 840,700 | 1,675 |
| 2025-04-21 | 1,650 | 1,665 | 1,622 | 1,625 | 193,500 | 1,625 |
| 2025-04-18 | 1,646 | 1,666 | 1,636 | 1,656 | 111,100 | 1,656 |
| 2025-04-17 | 1,610 | 1,634 | 1,607 | 1,627 | 165,200 | 1,627 |
| 2025-04-16 | 1,619 | 1,632 | 1,593 | 1,612 | 388,600 | 1,612 |
| 2025-04-15 | 1,620 | 1,630 | 1,606 | 1,610 | 283,100 | 1,610 |
| 2025-04-14 | 1,600 | 1,630 | 1,598 | 1,603 | 282,900 | 1,603 |
| 2025-04-11 | 1,483 | 1,583 | 1,449 | 1,572 | 628,500 | 1,572 |
| 2025-04-10 | 1,588 | 1,588 | 1,544 | 1,563 | 531,500 | 1,563 |
| 2025-04-09 | 1,464 | 1,472 | 1,378 | 1,439 | 1,398,900 | 1,439 |
| 2025-04-08 | 1,469 | 1,527 | 1,463 | 1,503 | 411,900 | 1,503 |
| 2025-04-07 | 1,500 | 1,513 | 1,417 | 1,439 | 982,400 | 1,439 |
| 2025-04-04 | 1,635 | 1,655 | 1,592 | 1,624 | 599,800 | 1,624 |
| 2025-04-03 | 1,640 | 1,723 | 1,640 | 1,703 | 471,000 | 1,703 |
| 2025-04-02 | 1,844 | 1,849 | 1,797 | 1,800 | 283,100 | 1,800 |
| 2025-04-01 | 1,821 | 1,829 | 1,797 | 1,820 | 308,500 | 1,820 |
| 2025-03-31 | 1,877 | 1,886 | 1,795 | 1,820 | 485,400 | 1,820 |
| 2025-03-28 | 1,900 | 1,924 | 1,893 | 1,912 | 361,800 | 1,912 |
| 2025-03-27 | 1,910 | 1,934 | 1,894 | 1,923 | 283,900 | 1,923 |
| 2025-03-26 | 1,926 | 1,926 | 1,890 | 1,910 | 323,900 | 1,910 |
| 2025-03-25 | 1,950 | 1,950 | 1,881 | 1,928 | 665,800 | 1,928 |
| 2025-03-24 | 1,974 | 1,997 | 1,919 | 1,919 | 589,100 | 1,919 |
| 2025-03-21 | 1,993 | 2,090 | 1,925 | 1,975 | 1,248,200 | 1,975 |
| 2025-03-19 | 1,964 | 2,032 | 1,961 | 2,001 | 445,700 | 2,001 |
| 2025-03-18 | 1,975 | 1,998 | 1,946 | 1,979 | 402,000 | 1,979 |
| 2025-03-17 | 2,011 | 2,052 | 1,905 | 1,955 | 1,195,400 | 1,955 |
| 2025-03-14 | 1,805 | 2,070 | 1,783 | 2,061 | 2,131,400 | 2,061 |
| 2025-03-13 | 1,769 | 1,829 | 1,762 | 1,802 | 438,000 | 1,802 |
| 2025-03-12 | 1,714 | 1,770 | 1,711 | 1,763 | 287,200 | 1,763 |
| 2025-03-11 | 1,671 | 1,716 | 1,665 | 1,713 | 431,200 | 1,713 |
| 2025-03-10 | 1,769 | 1,773 | 1,702 | 1,711 | 238,000 | 1,711 |
| 2025-03-07 | 1,717 | 1,786 | 1,699 | 1,755 | 345,600 | 1,755 |
| 2025-03-06 | 1,751 | 1,772 | 1,718 | 1,732 | 232,600 | 1,732 |
| 2025-03-05 | 1,690 | 1,742 | 1,661 | 1,742 | 569,500 | 1,742 |
| 2025-03-04 | 1,790 | 1,796 | 1,687 | 1,694 | 533,800 | 1,694 |
| 2025-03-03 | 1,779 | 1,812 | 1,761 | 1,807 | 370,700 | 1,807 |
| 2025-02-28 | 1,766 | 1,778 | 1,738 | 1,764 | 589,400 | 1,764 |
| 2025-02-27 | 1,747 | 1,815 | 1,735 | 1,802 | 424,300 | 1,802 |
| 2025-02-26 | 1,740 | 1,772 | 1,706 | 1,738 | 487,800 | 1,738 |
| 2025-02-25 | 1,700 | 1,738 | 1,700 | 1,724 | 259,200 | 1,724 |
| 2025-02-21 | 1,670 | 1,732 | 1,664 | 1,725 | 438,200 | 1,725 |
| 2025-02-20 | 1,660 | 1,669 | 1,647 | 1,660 | 123,500 | 1,660 |
| 2025-02-19 | 1,641 | 1,670 | 1,641 | 1,658 | 98,600 | 1,658 |
| 2025-02-18 | 1,618 | 1,644 | 1,616 | 1,636 | 147,200 | 1,636 |
| 2025-02-17 | 1,631 | 1,646 | 1,616 | 1,620 | 95,100 | 1,620 |
| 2025-02-14 | 1,669 | 1,671 | 1,641 | 1,641 | 114,300 | 1,641 |
| 2025-02-13 | 1,638 | 1,670 | 1,630 | 1,645 | 148,800 | 1,645 |
| 2025-02-12 | 1,645 | 1,653 | 1,603 | 1,630 | 175,600 | 1,630 |
| 2025-02-10 | 1,599 | 1,641 | 1,593 | 1,626 | 211,900 | 1,626 |
| 2025-02-07 | 1,637 | 1,637 | 1,589 | 1,599 | 240,400 | 1,599 |
| 2025-02-06 | 1,603 | 1,670 | 1,595 | 1,636 | 332,500 | 1,636 |
| 2025-02-05 | 1,638 | 1,640 | 1,592 | 1,603 | 297,400 | 1,603 |
| 2025-02-04 | 1,666 | 1,681 | 1,622 | 1,643 | 236,000 | 1,643 |
| 2025-02-03 | 1,657 | 1,672 | 1,632 | 1,652 | 241,000 | 1,652 |
| 2025-01-31 | 1,725 | 1,740 | 1,661 | 1,667 | 477,400 | 1,667 |
| 2025-01-30 | 1,615 | 1,734 | 1,575 | 1,663 | 1,071,000 | 1,663 |
| 2025-01-29 | 1,613 | 1,629 | 1,590 | 1,612 | 249,100 | 1,612 |
| 2025-01-28 | 1,556 | 1,622 | 1,551 | 1,618 | 470,700 | 1,618 |
| 2025-01-27 | 1,572 | 1,576 | 1,552 | 1,567 | 192,000 | 1,567 |
| 2025-01-24 | 1,568 | 1,579 | 1,546 | 1,553 | 274,600 | 1,553 |
| 2025-01-23 | 1,555 | 1,569 | 1,536 | 1,561 | 236,700 | 1,561 |
| 2025-01-22 | 1,548 | 1,571 | 1,532 | 1,568 | 257,800 | 1,568 |
| 2025-01-21 | 1,525 | 1,528 | 1,511 | 1,519 | 122,900 | 1,519 |
| 2025-01-20 | 1,533 | 1,541 | 1,520 | 1,520 | 164,800 | 1,520 |
| 2025-01-17 | 1,510 | 1,534 | 1,503 | 1,530 | 143,300 | 1,530 |
| 2025-01-16 | 1,549 | 1,553 | 1,521 | 1,526 | 195,300 | 1,526 |
| 2025-01-15 | 1,490 | 1,521 | 1,484 | 1,519 | 186,600 | 1,519 |
| 2025-01-14 | 1,488 | 1,502 | 1,482 | 1,490 | 145,800 | 1,490 |
| 2025-01-10 | 1,494 | 1,514 | 1,491 | 1,496 | 122,900 | 1,496 |
| 2025-01-09 | 1,520 | 1,527 | 1,490 | 1,510 | 156,700 | 1,510 |
| 2025-01-08 | 1,534 | 1,544 | 1,524 | 1,527 | 162,500 | 1,527 |
| 2025-01-07 | 1,565 | 1,566 | 1,534 | 1,549 | 172,300 | 1,549 |
| 2025-01-06 | 1,555 | 1,589 | 1,541 | 1,556 | 357,200 | 1,556 |
分割・併合履歴 ： なし