6217 津田駒工業(株) 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
2024-11-013653663633633,400363
2024-10-313613663613663,100366
2024-10-3036136535835834,000358
2024-10-293623633613624,100362
2024-10-2836036436036311,900363
2024-10-253703703603639,300363
2024-10-243703703663703,800370
2024-10-2336736836636811,000368
2024-10-2236936936736711,800367
2024-10-213733763693697,800369
2024-10-183713743713732,400373
2024-10-173683753683706,500370
2024-10-163693703683703,300370
2024-10-1538038036736828,400368
2024-10-1138939338239312,200393
2024-10-1039139338238612,800386
2024-10-093943943893922,900392
2024-10-083963963893933,700393
2024-10-0740040339639617,900396
2024-10-043943973943975,900397
2024-10-033953993913977,600397
2024-10-0239939938138918,500389
2024-10-0138240038040033,200400
2024-09-303813813763805,700380
2024-09-273793843793844,700384
2024-09-263813813783812,300381
2024-09-253793793743776,600377
2024-09-243763763733758,500375
2024-09-203733743713746,300374
2024-09-193773773713732,400373
2024-09-1837938436937615,000376
2024-09-1737237937137910,400379
2024-09-1336537536037117,300371
2024-09-123553653553651,800365
2024-09-1136636835135424,300354
2024-09-103693693653662,100366
2024-09-093653693653693,900369
2024-09-063733733663693,500369
2024-09-0537237236537020,000370
2024-09-043703703663695,400369
2024-09-033733773683705,700370
2024-09-023723733703731,900373
2024-08-303713723703712,200371
2024-08-2936937236537215,700372
2024-08-28374374371373900373
2024-08-273763763703743,800374
2024-08-263763763733761,800376
2024-08-233763763703733,800373
2024-08-223723733673698,400369
2024-08-21369371369371500371
2024-08-203653703623698,700369
2024-08-1938038036536512,400365
2024-08-163783793753796,000379
2024-08-1536737636437616,400376
2024-08-1435838035836727,100367
2024-08-133543613513568,000356
2024-08-0936236535235419,700354
2024-08-0836536636236311,900363
2024-08-073653813653668,600366
2024-08-063623753623687,100368
2024-08-0538338334636866,000368
2024-08-0238839138238327,500383
2024-08-0139339338839013,800390
2024-07-313953953913925,600392
2024-07-3040240239539530,200395
2024-07-294014023994025,100402
2024-07-263994013983998,000399
2024-07-2540140139839912,600399
2024-07-244014013984001,900400
2024-07-2339840139840016,100400
2024-07-224004013984005,300400
2024-07-194004003984002,400400
2024-07-1840040239840122,100401
2024-07-1739840039839819,000398
2024-07-164034033994005,000400
2024-07-1240740740040324,300403
2024-07-1139740039739811,200398
2024-07-103994003973975,400397
2024-07-0940040139740121,500401
2024-07-0840740739840222,400402
2024-07-0540940939840543,900405
2024-07-0440641540541223,200412
2024-07-0341341440240416,500404
2024-07-0240841440241121,800411
2024-07-0141041040240418,500404
2024-06-284174194144164,300416
2024-06-2741641841141712,000417
2024-06-2640041840041623,700416
2024-06-254114114004055,400405
2024-06-2440340940140612,300406
2024-06-214054084014045,300404
2024-06-204054054014034,700403
2024-06-194084094044083,900408
2024-06-184094094014085,900408
2024-06-174124134094094,500409
2024-06-144124124094127,100412
2024-06-1341141140740910,400409
2024-06-1239940939540911,100409
2024-06-114014013953983,400398
2024-06-104014013964002,500400
2024-06-074014033964007,500400
2024-06-064104103984007,900400
2024-06-0540741240241023,800410
2024-06-0440140639640611,100406
2024-06-034004013953958,500395
2024-05-313943983943976,400397
2024-05-3038839738639412,100394
2024-05-293973973903904,400390
2024-05-283983983943941,200394
2024-05-274034033943985,100398
2024-05-243993993923987,500398
2024-05-234034033933959,500395
2024-05-223934033934038,100403
2024-05-213953983933933,000393
2024-05-203903953903958,700395
2024-05-173953973903914,700391
2024-05-163933963913934,600393
2024-05-154014013933965,900396
2024-05-143984013924014,500401
2024-05-133974003923955,700395
2024-05-103994033963966,700396
2024-05-0940541240240417,000404
2024-05-0839740738840320,300403
2024-05-0740941239339428,100394
2024-05-0239840139740110,900401
2024-05-0139039938739619,000396
2024-04-3037939037839015,500390
2024-04-2638538537537535,600375
2024-04-2539139137838414,900384
2024-04-243803863803866,400386
2024-04-233773863773847,800384
2024-04-2238738737537611,800376
2024-04-1939639637938435,800384
2024-04-183923983913917,300391
2024-04-1739439939339317,500393
2024-04-164034033943949,600394
2024-04-1540340339340019,600400
2024-04-12389409389403107,500403
2024-04-1144045143044554,300445
2024-04-1044944943743911,500439
2024-04-0942344542343713,300437
2024-04-0842843342042110,600421
2024-04-0542342942242329,000423
2024-04-044364374254379,800437
2024-04-0342842841542419,300424
2024-04-0244144343043012,500430
2024-04-0145345944144426,900444
2024-03-2945347043944625,000446
2024-03-2842045842043841,400438
2024-03-2745945942442441,500424
2024-03-2646747645245959,800459
2024-03-25447494445475122,800475
2024-03-2243844242944234,600442
2024-03-2142943742143727,600437
2024-03-1941742741442621,200426
2024-03-1840342840342438,500424
2024-03-1539240239040012,000400
2024-03-143923983913929,100392
2024-03-1339840138539214,600392
2024-03-1240140139139312,100393
2024-03-1138540138540117,500401
2024-03-0838539738539223,700392
2024-03-0739539638538512,400385
2024-03-0638339638138716,700387
2024-03-0538039737838341,700383
2024-03-0438238337637914,600379
2024-03-013823833793806,700380
2024-02-2938738737937914,300379
2024-02-283853903853885,000388
2024-02-2738138837738514,700385
2024-02-2639439438038013,200380
2024-02-2239539538338913,800389
2024-02-2138039738039330,000393
2024-02-203773843773824,400382
2024-02-193673773673747,700374
2024-02-163683723673678,800367
2024-02-1538038236536527,700365
2024-02-143823863803809,900380
2024-02-1338638637638418,700384
2024-02-093893923893914,500391
2024-02-0839039437839233,100392
2024-02-0740540538838821,300388
2024-02-063983993953957,200395
2024-02-0540140439539618,000396
2024-02-0240040038539721,600397
2024-02-0139840239139731,100397
2024-01-3140340439839811,700398
2024-01-3041041040340348,300403
2024-01-2940541240540616,400406
2024-01-2641641640340812,500408
2024-01-2541041640441030,300410
2024-01-2439341039340727,400407
2024-01-2340840839239862,600398
2024-01-2238640738440355,700403
2024-01-19400420380386146,900386
2024-01-18418425402411116,600411
2024-01-17394446394420189,200420
2024-01-1637239636739188,000391
2024-01-1537237737137213,300372
2024-01-1238038137037114,200371
2024-01-1137937936837625,600376
2024-01-1036837536737412,900374
2024-01-0936936936036619,300366
2024-01-0535436635236029,200360
2024-01-0433935333235139,100351

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