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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 399 | 401 | 398 | 399 | 8,000 | 399 |
| 2024-07-25 | 401 | 401 | 398 | 399 | 12,600 | 399 |
| 2024-07-24 | 401 | 401 | 398 | 400 | 1,900 | 400 |
| 2024-07-23 | 398 | 401 | 398 | 400 | 16,100 | 400 |
| 2024-07-22 | 400 | 401 | 398 | 400 | 5,300 | 400 |
| 2024-07-19 | 400 | 400 | 398 | 400 | 2,400 | 400 |
| 2024-07-18 | 400 | 402 | 398 | 401 | 22,100 | 401 |
| 2024-07-17 | 398 | 400 | 398 | 398 | 19,000 | 398 |
| 2024-07-16 | 403 | 403 | 399 | 400 | 5,000 | 400 |
| 2024-07-12 | 407 | 407 | 400 | 403 | 24,300 | 403 |
| 2024-07-11 | 397 | 400 | 397 | 398 | 11,200 | 398 |
| 2024-07-10 | 399 | 400 | 397 | 397 | 5,400 | 397 |
| 2024-07-09 | 400 | 401 | 397 | 401 | 21,500 | 401 |
| 2024-07-08 | 407 | 407 | 398 | 402 | 22,400 | 402 |
| 2024-07-05 | 409 | 409 | 398 | 405 | 43,900 | 405 |
| 2024-07-04 | 406 | 415 | 405 | 412 | 23,200 | 412 |
| 2024-07-03 | 413 | 414 | 402 | 404 | 16,500 | 404 |
| 2024-07-02 | 408 | 414 | 402 | 411 | 21,800 | 411 |
| 2024-07-01 | 410 | 410 | 402 | 404 | 18,500 | 404 |
| 2024-06-28 | 417 | 419 | 414 | 416 | 4,300 | 416 |
| 2024-06-27 | 416 | 418 | 411 | 417 | 12,000 | 417 |
| 2024-06-26 | 400 | 418 | 400 | 416 | 23,700 | 416 |
| 2024-06-25 | 411 | 411 | 400 | 405 | 5,400 | 405 |
| 2024-06-24 | 403 | 409 | 401 | 406 | 12,300 | 406 |
| 2024-06-21 | 405 | 408 | 401 | 404 | 5,300 | 404 |
| 2024-06-20 | 405 | 405 | 401 | 403 | 4,700 | 403 |
| 2024-06-19 | 408 | 409 | 404 | 408 | 3,900 | 408 |
| 2024-06-18 | 409 | 409 | 401 | 408 | 5,900 | 408 |
| 2024-06-17 | 412 | 413 | 409 | 409 | 4,500 | 409 |
| 2024-06-14 | 412 | 412 | 409 | 412 | 7,100 | 412 |
| 2024-06-13 | 411 | 411 | 407 | 409 | 10,400 | 409 |
| 2024-06-12 | 399 | 409 | 395 | 409 | 11,100 | 409 |
| 2024-06-11 | 401 | 401 | 395 | 398 | 3,400 | 398 |
| 2024-06-10 | 401 | 401 | 396 | 400 | 2,500 | 400 |
| 2024-06-07 | 401 | 403 | 396 | 400 | 7,500 | 400 |
| 2024-06-06 | 410 | 410 | 398 | 400 | 7,900 | 400 |
| 2024-06-05 | 407 | 412 | 402 | 410 | 23,800 | 410 |
| 2024-06-04 | 401 | 406 | 396 | 406 | 11,100 | 406 |
| 2024-06-03 | 400 | 401 | 395 | 395 | 8,500 | 395 |
| 2024-05-31 | 394 | 398 | 394 | 397 | 6,400 | 397 |
| 2024-05-30 | 388 | 397 | 386 | 394 | 12,100 | 394 |
| 2024-05-29 | 397 | 397 | 390 | 390 | 4,400 | 390 |
| 2024-05-28 | 398 | 398 | 394 | 394 | 1,200 | 394 |
| 2024-05-27 | 403 | 403 | 394 | 398 | 5,100 | 398 |
| 2024-05-24 | 399 | 399 | 392 | 398 | 7,500 | 398 |
| 2024-05-23 | 403 | 403 | 393 | 395 | 9,500 | 395 |
| 2024-05-22 | 393 | 403 | 393 | 403 | 8,100 | 403 |
| 2024-05-21 | 395 | 398 | 393 | 393 | 3,000 | 393 |
| 2024-05-20 | 390 | 395 | 390 | 395 | 8,700 | 395 |
| 2024-05-17 | 395 | 397 | 390 | 391 | 4,700 | 391 |
| 2024-05-16 | 393 | 396 | 391 | 393 | 4,600 | 393 |
| 2024-05-15 | 401 | 401 | 393 | 396 | 5,900 | 396 |
| 2024-05-14 | 398 | 401 | 392 | 401 | 4,500 | 401 |
| 2024-05-13 | 397 | 400 | 392 | 395 | 5,700 | 395 |
| 2024-05-10 | 399 | 403 | 396 | 396 | 6,700 | 396 |
| 2024-05-09 | 405 | 412 | 402 | 404 | 17,000 | 404 |
| 2024-05-08 | 397 | 407 | 388 | 403 | 20,300 | 403 |
| 2024-05-07 | 409 | 412 | 393 | 394 | 28,100 | 394 |
| 2024-05-02 | 398 | 401 | 397 | 401 | 10,900 | 401 |
| 2024-05-01 | 390 | 399 | 387 | 396 | 19,000 | 396 |
| 2024-04-30 | 379 | 390 | 378 | 390 | 15,500 | 390 |
| 2024-04-26 | 385 | 385 | 375 | 375 | 35,600 | 375 |
| 2024-04-25 | 391 | 391 | 378 | 384 | 14,900 | 384 |
| 2024-04-24 | 380 | 386 | 380 | 386 | 6,400 | 386 |
| 2024-04-23 | 377 | 386 | 377 | 384 | 7,800 | 384 |
| 2024-04-22 | 387 | 387 | 375 | 376 | 11,800 | 376 |
| 2024-04-19 | 396 | 396 | 379 | 384 | 35,800 | 384 |
| 2024-04-18 | 392 | 398 | 391 | 391 | 7,300 | 391 |
| 2024-04-17 | 394 | 399 | 393 | 393 | 17,500 | 393 |
| 2024-04-16 | 403 | 403 | 394 | 394 | 9,600 | 394 |
| 2024-04-15 | 403 | 403 | 393 | 400 | 19,600 | 400 |
| 2024-04-12 | 389 | 409 | 389 | 403 | 107,500 | 403 |
| 2024-04-11 | 440 | 451 | 430 | 445 | 54,300 | 445 |
| 2024-04-10 | 449 | 449 | 437 | 439 | 11,500 | 439 |
| 2024-04-09 | 423 | 445 | 423 | 437 | 13,300 | 437 |
| 2024-04-08 | 428 | 433 | 420 | 421 | 10,600 | 421 |
| 2024-04-05 | 423 | 429 | 422 | 423 | 29,000 | 423 |
| 2024-04-04 | 436 | 437 | 425 | 437 | 9,800 | 437 |
| 2024-04-03 | 428 | 428 | 415 | 424 | 19,300 | 424 |
| 2024-04-02 | 441 | 443 | 430 | 430 | 12,500 | 430 |
| 2024-04-01 | 453 | 459 | 441 | 444 | 26,900 | 444 |
| 2024-03-29 | 453 | 470 | 439 | 446 | 25,000 | 446 |
| 2024-03-28 | 420 | 458 | 420 | 438 | 41,400 | 438 |
| 2024-03-27 | 459 | 459 | 424 | 424 | 41,500 | 424 |
| 2024-03-26 | 467 | 476 | 452 | 459 | 59,800 | 459 |
| 2024-03-25 | 447 | 494 | 445 | 475 | 122,800 | 475 |
| 2024-03-22 | 438 | 442 | 429 | 442 | 34,600 | 442 |
| 2024-03-21 | 429 | 437 | 421 | 437 | 27,600 | 437 |
| 2024-03-19 | 417 | 427 | 414 | 426 | 21,200 | 426 |
| 2024-03-18 | 403 | 428 | 403 | 424 | 38,500 | 424 |
| 2024-03-15 | 392 | 402 | 390 | 400 | 12,000 | 400 |
| 2024-03-14 | 392 | 398 | 391 | 392 | 9,100 | 392 |
| 2024-03-13 | 398 | 401 | 385 | 392 | 14,600 | 392 |
| 2024-03-12 | 401 | 401 | 391 | 393 | 12,100 | 393 |
| 2024-03-11 | 385 | 401 | 385 | 401 | 17,500 | 401 |
| 2024-03-08 | 385 | 397 | 385 | 392 | 23,700 | 392 |
| 2024-03-07 | 395 | 396 | 385 | 385 | 12,400 | 385 |
| 2024-03-06 | 383 | 396 | 381 | 387 | 16,700 | 387 |
| 2024-03-05 | 380 | 397 | 378 | 383 | 41,700 | 383 |
| 2024-03-04 | 382 | 383 | 376 | 379 | 14,600 | 379 |
| 2024-03-01 | 382 | 383 | 379 | 380 | 6,700 | 380 |
| 2024-02-29 | 387 | 387 | 379 | 379 | 14,300 | 379 |
| 2024-02-28 | 385 | 390 | 385 | 388 | 5,000 | 388 |
| 2024-02-27 | 381 | 388 | 377 | 385 | 14,700 | 385 |
| 2024-02-26 | 394 | 394 | 380 | 380 | 13,200 | 380 |
| 2024-02-22 | 395 | 395 | 383 | 389 | 13,800 | 389 |
| 2024-02-21 | 380 | 397 | 380 | 393 | 30,000 | 393 |
| 2024-02-20 | 377 | 384 | 377 | 382 | 4,400 | 382 |
| 2024-02-19 | 367 | 377 | 367 | 374 | 7,700 | 374 |
| 2024-02-16 | 368 | 372 | 367 | 367 | 8,800 | 367 |
| 2024-02-15 | 380 | 382 | 365 | 365 | 27,700 | 365 |
| 2024-02-14 | 382 | 386 | 380 | 380 | 9,900 | 380 |
| 2024-02-13 | 386 | 386 | 376 | 384 | 18,700 | 384 |
| 2024-02-09 | 389 | 392 | 389 | 391 | 4,500 | 391 |
| 2024-02-08 | 390 | 394 | 378 | 392 | 33,100 | 392 |
| 2024-02-07 | 405 | 405 | 388 | 388 | 21,300 | 388 |
| 2024-02-06 | 398 | 399 | 395 | 395 | 7,200 | 395 |
| 2024-02-05 | 401 | 404 | 395 | 396 | 18,000 | 396 |
| 2024-02-02 | 400 | 400 | 385 | 397 | 21,600 | 397 |
| 2024-02-01 | 398 | 402 | 391 | 397 | 31,100 | 397 |
| 2024-01-31 | 403 | 404 | 398 | 398 | 11,700 | 398 |
| 2024-01-30 | 410 | 410 | 403 | 403 | 48,300 | 403 |
| 2024-01-29 | 405 | 412 | 405 | 406 | 16,400 | 406 |
| 2024-01-26 | 416 | 416 | 403 | 408 | 12,500 | 408 |
| 2024-01-25 | 410 | 416 | 404 | 410 | 30,300 | 410 |
| 2024-01-24 | 393 | 410 | 393 | 407 | 27,400 | 407 |
| 2024-01-23 | 408 | 408 | 392 | 398 | 62,600 | 398 |
| 2024-01-22 | 386 | 407 | 384 | 403 | 55,700 | 403 |
| 2024-01-19 | 400 | 420 | 380 | 386 | 146,900 | 386 |
| 2024-01-18 | 418 | 425 | 402 | 411 | 116,600 | 411 |
| 2024-01-17 | 394 | 446 | 394 | 420 | 189,200 | 420 |
| 2024-01-16 | 372 | 396 | 367 | 391 | 88,000 | 391 |
| 2024-01-15 | 372 | 377 | 371 | 372 | 13,300 | 372 |
| 2024-01-12 | 380 | 381 | 370 | 371 | 14,200 | 371 |
| 2024-01-11 | 379 | 379 | 368 | 376 | 25,600 | 376 |
| 2024-01-10 | 368 | 375 | 367 | 374 | 12,900 | 374 |
| 2024-01-09 | 369 | 369 | 360 | 366 | 19,300 | 366 |
| 2024-01-05 | 354 | 366 | 352 | 360 | 29,200 | 360 |
| 2024-01-04 | 339 | 353 | 332 | 351 | 39,100 | 351 |
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
