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
2024-03-291,1481,1531,1421,15088,6001,150
2024-03-281,1621,1681,1451,147129,3001,147
2024-03-271,1891,1911,1741,183179,1001,183
2024-03-261,1681,1921,1681,172188,2001,172
2024-03-251,1611,1731,1581,166208,6001,166
2024-03-221,1801,1831,1621,171247,2001,171
2024-03-211,1691,1791,1641,179235,6001,179
2024-03-191,1521,1661,1501,161234,7001,161
2024-03-181,1431,1621,1411,162217,3001,162
2024-03-151,1311,1381,1251,134219,0001,134
2024-03-141,1241,1361,1131,135172,3001,135
2024-03-131,1311,1411,1121,118266,9001,118
2024-03-121,1251,1291,1071,126203,1001,126
2024-03-111,1521,1551,1241,133218,3001,133
2024-03-081,1551,1741,1541,166173,0001,166
2024-03-071,1851,1881,1641,169127,8001,169
2024-03-061,1641,1881,1621,186151,9001,186
2024-03-051,1821,1841,1661,174145,3001,174
2024-03-041,1991,2081,1901,193192,6001,193
2024-03-011,1811,1971,1781,192112,4001,192
2024-02-291,1841,1901,1721,184155,2001,184
2024-02-281,1821,1941,1771,177132,9001,177
2024-02-271,1601,1871,1561,180185,7001,180
2024-02-261,1451,1631,1431,157170,0001,157
2024-02-221,1551,1551,1371,140246,2001,140
2024-02-211,1501,1501,1381,138156,6001,138
2024-02-201,1461,1561,1411,154153,7001,154
2024-02-191,1501,1581,1411,149132,7001,149
2024-02-161,1531,1611,1451,157169,7001,157
2024-02-151,1731,1731,1401,150189,8001,150
2024-02-141,1951,1951,1351,161339,5001,161
2024-02-131,2081,2141,1931,204247,5001,204
2024-02-091,2141,2161,2001,202129,5001,202
2024-02-081,2091,2201,1931,215139,4001,215
2024-02-071,1971,2171,1971,209130,6001,209
2024-02-061,2101,2211,1981,199159,4001,199
2024-02-051,2351,2381,2091,225206,0001,225
2024-02-021,2001,2331,1981,224299,3001,224
2024-02-011,1861,1981,1771,194273,9001,194
2024-01-311,1851,2211,1851,202659,5001,202
2024-01-301,1751,1851,1491,155406,8001,155
2024-01-291,1801,1861,1761,18196,3001,181
2024-01-261,1931,1931,1751,178244,2001,178
2024-01-251,1901,2001,1881,196150,6001,196
2024-01-241,1871,1911,1791,188130,1001,188
2024-01-231,2051,2121,1821,193195,6001,193
2024-01-221,1881,1991,1841,195140,7001,195
2024-01-191,1821,1971,1791,186147,3001,186
2024-01-181,1781,1831,1681,170185,6001,170
2024-01-171,1971,2081,1801,180162,4001,180
2024-01-161,2171,2171,1891,194194,3001,194
2024-01-151,2261,2261,2091,217163,7001,217
2024-01-121,2201,2311,2061,227246,6001,227
2024-01-111,2281,2301,2031,210231,1001,210
2024-01-101,2111,2261,2031,219220,1001,219
2024-01-091,2031,2181,1911,201325,5001,201
2024-01-051,2201,2261,2021,206187,6001,206
2024-01-041,1991,2171,1841,214186,6001,214

分割・併合履歴 : なし