6101 (株)ツガミ 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 |
---|---|---|---|---|---|---|
2024-03-29 | 1,148 | 1,153 | 1,142 | 1,150 | 88,600 | 1,150 |
2024-03-28 | 1,162 | 1,168 | 1,145 | 1,147 | 129,300 | 1,147 |
2024-03-27 | 1,189 | 1,191 | 1,174 | 1,183 | 179,100 | 1,183 |
2024-03-26 | 1,168 | 1,192 | 1,168 | 1,172 | 188,200 | 1,172 |
2024-03-25 | 1,161 | 1,173 | 1,158 | 1,166 | 208,600 | 1,166 |
2024-03-22 | 1,180 | 1,183 | 1,162 | 1,171 | 247,200 | 1,171 |
2024-03-21 | 1,169 | 1,179 | 1,164 | 1,179 | 235,600 | 1,179 |
2024-03-19 | 1,152 | 1,166 | 1,150 | 1,161 | 234,700 | 1,161 |
2024-03-18 | 1,143 | 1,162 | 1,141 | 1,162 | 217,300 | 1,162 |
2024-03-15 | 1,131 | 1,138 | 1,125 | 1,134 | 219,000 | 1,134 |
2024-03-14 | 1,124 | 1,136 | 1,113 | 1,135 | 172,300 | 1,135 |
2024-03-13 | 1,131 | 1,141 | 1,112 | 1,118 | 266,900 | 1,118 |
2024-03-12 | 1,125 | 1,129 | 1,107 | 1,126 | 203,100 | 1,126 |
2024-03-11 | 1,152 | 1,155 | 1,124 | 1,133 | 218,300 | 1,133 |
2024-03-08 | 1,155 | 1,174 | 1,154 | 1,166 | 173,000 | 1,166 |
2024-03-07 | 1,185 | 1,188 | 1,164 | 1,169 | 127,800 | 1,169 |
2024-03-06 | 1,164 | 1,188 | 1,162 | 1,186 | 151,900 | 1,186 |
2024-03-05 | 1,182 | 1,184 | 1,166 | 1,174 | 145,300 | 1,174 |
2024-03-04 | 1,199 | 1,208 | 1,190 | 1,193 | 192,600 | 1,193 |
2024-03-01 | 1,181 | 1,197 | 1,178 | 1,192 | 112,400 | 1,192 |
2024-02-29 | 1,184 | 1,190 | 1,172 | 1,184 | 155,200 | 1,184 |
2024-02-28 | 1,182 | 1,194 | 1,177 | 1,177 | 132,900 | 1,177 |
2024-02-27 | 1,160 | 1,187 | 1,156 | 1,180 | 185,700 | 1,180 |
2024-02-26 | 1,145 | 1,163 | 1,143 | 1,157 | 170,000 | 1,157 |
2024-02-22 | 1,155 | 1,155 | 1,137 | 1,140 | 246,200 | 1,140 |
2024-02-21 | 1,150 | 1,150 | 1,138 | 1,138 | 156,600 | 1,138 |
2024-02-20 | 1,146 | 1,156 | 1,141 | 1,154 | 153,700 | 1,154 |
2024-02-19 | 1,150 | 1,158 | 1,141 | 1,149 | 132,700 | 1,149 |
2024-02-16 | 1,153 | 1,161 | 1,145 | 1,157 | 169,700 | 1,157 |
2024-02-15 | 1,173 | 1,173 | 1,140 | 1,150 | 189,800 | 1,150 |
2024-02-14 | 1,195 | 1,195 | 1,135 | 1,161 | 339,500 | 1,161 |
2024-02-13 | 1,208 | 1,214 | 1,193 | 1,204 | 247,500 | 1,204 |
2024-02-09 | 1,214 | 1,216 | 1,200 | 1,202 | 129,500 | 1,202 |
2024-02-08 | 1,209 | 1,220 | 1,193 | 1,215 | 139,400 | 1,215 |
2024-02-07 | 1,197 | 1,217 | 1,197 | 1,209 | 130,600 | 1,209 |
2024-02-06 | 1,210 | 1,221 | 1,198 | 1,199 | 159,400 | 1,199 |
2024-02-05 | 1,235 | 1,238 | 1,209 | 1,225 | 206,000 | 1,225 |
2024-02-02 | 1,200 | 1,233 | 1,198 | 1,224 | 299,300 | 1,224 |
2024-02-01 | 1,186 | 1,198 | 1,177 | 1,194 | 273,900 | 1,194 |
2024-01-31 | 1,185 | 1,221 | 1,185 | 1,202 | 659,500 | 1,202 |
2024-01-30 | 1,175 | 1,185 | 1,149 | 1,155 | 406,800 | 1,155 |
2024-01-29 | 1,180 | 1,186 | 1,176 | 1,181 | 96,300 | 1,181 |
2024-01-26 | 1,193 | 1,193 | 1,175 | 1,178 | 244,200 | 1,178 |
2024-01-25 | 1,190 | 1,200 | 1,188 | 1,196 | 150,600 | 1,196 |
2024-01-24 | 1,187 | 1,191 | 1,179 | 1,188 | 130,100 | 1,188 |
2024-01-23 | 1,205 | 1,212 | 1,182 | 1,193 | 195,600 | 1,193 |
2024-01-22 | 1,188 | 1,199 | 1,184 | 1,195 | 140,700 | 1,195 |
2024-01-19 | 1,182 | 1,197 | 1,179 | 1,186 | 147,300 | 1,186 |
2024-01-18 | 1,178 | 1,183 | 1,168 | 1,170 | 185,600 | 1,170 |
2024-01-17 | 1,197 | 1,208 | 1,180 | 1,180 | 162,400 | 1,180 |
2024-01-16 | 1,217 | 1,217 | 1,189 | 1,194 | 194,300 | 1,194 |
2024-01-15 | 1,226 | 1,226 | 1,209 | 1,217 | 163,700 | 1,217 |
2024-01-12 | 1,220 | 1,231 | 1,206 | 1,227 | 246,600 | 1,227 |
2024-01-11 | 1,228 | 1,230 | 1,203 | 1,210 | 231,100 | 1,210 |
2024-01-10 | 1,211 | 1,226 | 1,203 | 1,219 | 220,100 | 1,219 |
2024-01-09 | 1,203 | 1,218 | 1,191 | 1,201 | 325,500 | 1,201 |
2024-01-05 | 1,220 | 1,226 | 1,202 | 1,206 | 187,600 | 1,206 |
2024-01-04 | 1,199 | 1,217 | 1,184 | 1,214 | 186,600 | 1,214 |
分割・併合履歴 : なし