6217 津田駒工業(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 373 | 376 | 357 | 373 | 16,000 | 373 |
| 2025-04-09 | 350 | 360 | 350 | 351 | 3,600 | 351 |
| 2025-04-08 | 356 | 356 | 349 | 350 | 7,700 | 350 |
| 2025-04-07 | 357 | 360 | 332 | 348 | 29,500 | 348 |
| 2025-04-04 | 371 | 373 | 346 | 370 | 36,500 | 370 |
| 2025-04-03 | 379 | 382 | 374 | 376 | 13,200 | 376 |
| 2025-04-02 | 382 | 386 | 381 | 384 | 12,200 | 384 |
| 2025-04-01 | 388 | 388 | 383 | 383 | 8,300 | 383 |
| 2025-03-31 | 385 | 393 | 385 | 387 | 6,400 | 387 |
| 2025-03-28 | 391 | 392 | 385 | 385 | 5,100 | 385 |
| 2025-03-27 | 402 | 402 | 394 | 395 | 15,800 | 395 |
| 2025-03-26 | 381 | 410 | 381 | 394 | 30,200 | 394 |
| 2025-03-25 | 384 | 385 | 381 | 385 | 4,400 | 385 |
| 2025-03-24 | 387 | 387 | 378 | 383 | 10,100 | 383 |
| 2025-03-21 | 387 | 388 | 381 | 385 | 6,800 | 385 |
| 2025-03-19 | 381 | 387 | 378 | 385 | 15,100 | 385 |
| 2025-03-18 | 382 | 382 | 371 | 376 | 12,700 | 376 |
| 2025-03-17 | 376 | 381 | 373 | 374 | 16,300 | 374 |
| 2025-03-14 | 373 | 375 | 370 | 374 | 3,600 | 374 |
| 2025-03-13 | 374 | 375 | 372 | 373 | 9,600 | 373 |
| 2025-03-12 | 368 | 375 | 368 | 375 | 5,400 | 375 |
| 2025-03-11 | 375 | 375 | 370 | 371 | 6,100 | 371 |
| 2025-03-10 | 378 | 378 | 373 | 376 | 4,200 | 376 |
| 2025-03-07 | 377 | 380 | 377 | 380 | 4,900 | 380 |
| 2025-03-06 | 381 | 382 | 374 | 377 | 9,400 | 377 |
| 2025-03-05 | 384 | 385 | 378 | 379 | 21,900 | 379 |
| 2025-03-04 | 382 | 384 | 379 | 384 | 7,100 | 384 |
| 2025-03-03 | 379 | 380 | 375 | 380 | 4,900 | 380 |
| 2025-02-28 | 378 | 378 | 375 | 376 | 1,300 | 376 |
| 2025-02-27 | 376 | 380 | 376 | 378 | 3,200 | 378 |
| 2025-02-26 | 384 | 384 | 368 | 379 | 13,800 | 379 |
| 2025-02-25 | 385 | 385 | 380 | 384 | 6,500 | 384 |
| 2025-02-21 | 382 | 383 | 379 | 383 | 13,200 | 383 |
| 2025-02-20 | 383 | 383 | 380 | 382 | 4,300 | 382 |
| 2025-02-19 | 381 | 384 | 379 | 383 | 15,800 | 383 |
| 2025-02-18 | 379 | 379 | 377 | 379 | 1,600 | 379 |
| 2025-02-17 | 381 | 381 | 378 | 379 | 8,800 | 379 |
| 2025-02-14 | 382 | 382 | 375 | 378 | 4,900 | 378 |
| 2025-02-13 | 379 | 384 | 375 | 380 | 11,600 | 380 |
| 2025-02-12 | 377 | 378 | 373 | 377 | 14,100 | 377 |
| 2025-02-10 | 374 | 381 | 373 | 373 | 6,600 | 373 |
| 2025-02-07 | 376 | 381 | 376 | 376 | 1,700 | 376 |
| 2025-02-06 | 374 | 375 | 372 | 374 | 7,000 | 374 |
| 2025-02-05 | 379 | 382 | 373 | 375 | 17,000 | 375 |
| 2025-02-04 | 375 | 379 | 373 | 379 | 7,500 | 379 |
| 2025-02-03 | 376 | 377 | 372 | 372 | 30,400 | 372 |
| 2025-01-31 | 377 | 379 | 376 | 376 | 8,400 | 376 |
| 2025-01-30 | 379 | 381 | 377 | 377 | 58,700 | 377 |
| 2025-01-29 | 381 | 381 | 378 | 379 | 9,500 | 379 |
| 2025-01-28 | 381 | 381 | 379 | 381 | 6,600 | 381 |
| 2025-01-27 | 386 | 386 | 381 | 381 | 6,800 | 381 |
| 2025-01-24 | 384 | 384 | 380 | 382 | 12,600 | 382 |
| 2025-01-23 | 387 | 387 | 381 | 382 | 10,800 | 382 |
| 2025-01-22 | 381 | 383 | 379 | 382 | 13,800 | 382 |
| 2025-01-21 | 382 | 383 | 378 | 382 | 33,800 | 382 |
| 2025-01-20 | 386 | 387 | 377 | 381 | 49,800 | 381 |
| 2025-01-17 | 410 | 411 | 383 | 386 | 195,200 | 386 |
| 2025-01-16 | 405 | 466 | 391 | 430 | 357,800 | 430 |
| 2025-01-15 | 396 | 404 | 392 | 404 | 25,200 | 404 |
| 2025-01-14 | 385 | 396 | 385 | 396 | 25,100 | 396 |
| 2025-01-10 | 381 | 386 | 381 | 384 | 8,200 | 384 |
| 2025-01-09 | 388 | 388 | 381 | 381 | 8,700 | 381 |
| 2025-01-08 | 380 | 388 | 380 | 384 | 13,800 | 384 |
| 2025-01-07 | 388 | 390 | 383 | 388 | 14,600 | 388 |
| 2025-01-06 | 391 | 393 | 384 | 389 | 37,500 | 389 |
分割・併合履歴 ： [2018-05-29]1株→0.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株