6464 (株)ツバキ・ナカシマ 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 471 | 477 | 466 | 466 | 676,000 | 466 |
| 2024-12-19 | 470 | 474 | 464 | 470 | 555,600 | 470 |
| 2024-12-18 | 481 | 485 | 478 | 478 | 410,400 | 478 |
| 2024-12-17 | 487 | 488 | 481 | 481 | 516,900 | 481 |
| 2024-12-16 | 492 | 494 | 488 | 489 | 443,100 | 489 |
| 2024-12-13 | 498 | 501 | 492 | 495 | 464,400 | 495 |
| 2024-12-12 | 500 | 502 | 495 | 498 | 338,400 | 498 |
| 2024-12-11 | 511 | 511 | 496 | 500 | 506,700 | 500 |
| 2024-12-10 | 513 | 518 | 507 | 507 | 462,600 | 507 |
| 2024-12-09 | 510 | 517 | 508 | 508 | 413,200 | 508 |
| 2024-12-06 | 501 | 504 | 497 | 504 | 382,400 | 504 |
| 2024-12-05 | 509 | 513 | 502 | 502 | 322,900 | 502 |
| 2024-12-04 | 517 | 518 | 506 | 507 | 323,100 | 507 |
| 2024-12-03 | 521 | 526 | 512 | 516 | 584,700 | 516 |
| 2024-12-02 | 515 | 524 | 515 | 524 | 480,400 | 524 |
| 2024-11-29 | 511 | 515 | 506 | 510 | 383,100 | 510 |
| 2024-11-28 | 495 | 511 | 495 | 511 | 455,500 | 511 |
| 2024-11-27 | 518 | 518 | 497 | 498 | 765,400 | 498 |
| 2024-11-26 | 522 | 529 | 517 | 522 | 436,000 | 522 |
| 2024-11-25 | 525 | 528 | 521 | 523 | 294,400 | 523 |
| 2024-11-22 | 530 | 532 | 520 | 522 | 440,900 | 522 |
| 2024-11-21 | 530 | 539 | 530 | 535 | 224,700 | 535 |
| 2024-11-20 | 537 | 540 | 528 | 528 | 356,100 | 528 |
| 2024-11-19 | 519 | 536 | 517 | 536 | 475,000 | 536 |
| 2024-11-18 | 504 | 521 | 496 | 519 | 919,900 | 519 |
| 2024-11-15 | 525 | 530 | 506 | 508 | 1,149,500 | 508 |
| 2024-11-14 | 545 | 552 | 530 | 531 | 1,009,800 | 531 |
| 2024-11-13 | 568 | 569 | 550 | 550 | 1,418,000 | 550 |
| 2024-11-12 | 562 | 577 | 561 | 571 | 2,300,700 | 571 |
| 2024-11-11 | 693 | 693 | 624 | 632 | 1,219,000 | 632 |
| 2024-11-08 | 710 | 711 | 693 | 695 | 241,300 | 695 |
| 2024-11-07 | 699 | 708 | 696 | 703 | 433,300 | 703 |
| 2024-11-06 | 684 | 697 | 683 | 691 | 266,900 | 691 |
| 2024-11-05 | 680 | 684 | 676 | 681 | 139,000 | 681 |
| 2024-11-01 | 685 | 687 | 678 | 680 | 297,800 | 680 |
| 2024-10-31 | 690 | 694 | 685 | 694 | 170,500 | 694 |
| 2024-10-30 | 688 | 694 | 686 | 690 | 597,400 | 690 |
| 2024-10-29 | 692 | 692 | 683 | 687 | 137,100 | 687 |
| 2024-10-28 | 677 | 692 | 676 | 690 | 224,000 | 690 |
| 2024-10-25 | 685 | 685 | 678 | 682 | 117,400 | 682 |
| 2024-10-24 | 683 | 686 | 676 | 686 | 218,100 | 686 |
| 2024-10-23 | 686 | 695 | 686 | 686 | 94,400 | 686 |
| 2024-10-22 | 695 | 698 | 686 | 686 | 183,400 | 686 |
| 2024-10-21 | 694 | 703 | 690 | 697 | 139,700 | 697 |
| 2024-10-18 | 700 | 700 | 691 | 691 | 161,300 | 691 |
| 2024-10-17 | 697 | 703 | 696 | 696 | 91,200 | 696 |
| 2024-10-16 | 700 | 705 | 695 | 697 | 169,300 | 697 |
| 2024-10-15 | 710 | 710 | 703 | 704 | 104,100 | 704 |
| 2024-10-11 | 705 | 705 | 702 | 703 | 83,100 | 703 |
| 2024-10-10 | 704 | 704 | 699 | 702 | 117,200 | 702 |
| 2024-10-09 | 705 | 708 | 694 | 700 | 217,100 | 700 |
| 2024-10-08 | 717 | 717 | 703 | 705 | 258,900 | 705 |
| 2024-10-07 | 723 | 727 | 716 | 718 | 258,900 | 718 |
| 2024-10-04 | 707 | 718 | 707 | 714 | 145,200 | 714 |
| 2024-10-03 | 716 | 716 | 704 | 706 | 174,600 | 706 |
| 2024-10-02 | 698 | 711 | 698 | 705 | 297,400 | 705 |
| 2024-10-01 | 701 | 703 | 697 | 699 | 202,100 | 699 |
| 2024-09-30 | 700 | 708 | 698 | 703 | 293,400 | 703 |
| 2024-09-27 | 715 | 726 | 712 | 721 | 283,700 | 721 |
| 2024-09-26 | 710 | 712 | 700 | 712 | 227,000 | 712 |
| 2024-09-25 | 700 | 707 | 698 | 703 | 144,400 | 703 |
| 2024-09-24 | 706 | 706 | 693 | 694 | 184,700 | 694 |
| 2024-09-20 | 696 | 707 | 690 | 699 | 246,300 | 699 |
| 2024-09-19 | 689 | 694 | 682 | 686 | 177,000 | 686 |
| 2024-09-18 | 679 | 685 | 674 | 681 | 128,000 | 681 |
| 2024-09-17 | 676 | 680 | 665 | 676 | 177,000 | 676 |
| 2024-09-13 | 670 | 677 | 666 | 670 | 177,700 | 670 |
| 2024-09-12 | 677 | 683 | 668 | 678 | 172,200 | 678 |
| 2024-09-11 | 672 | 674 | 653 | 660 | 235,600 | 660 |
| 2024-09-10 | 677 | 679 | 672 | 673 | 123,800 | 673 |
| 2024-09-09 | 660 | 676 | 656 | 675 | 196,400 | 675 |
| 2024-09-06 | 685 | 687 | 676 | 677 | 175,000 | 677 |
| 2024-09-05 | 674 | 694 | 670 | 684 | 303,700 | 684 |
| 2024-09-04 | 692 | 697 | 682 | 684 | 586,300 | 684 |
| 2024-09-03 | 715 | 719 | 711 | 712 | 227,900 | 712 |
| 2024-09-02 | 711 | 713 | 702 | 710 | 318,100 | 710 |
| 2024-08-30 | 703 | 710 | 700 | 701 | 265,000 | 701 |
| 2024-08-29 | 697 | 703 | 692 | 700 | 256,400 | 700 |
| 2024-08-28 | 704 | 706 | 692 | 705 | 264,900 | 705 |
| 2024-08-27 | 704 | 708 | 697 | 708 | 309,500 | 708 |
| 2024-08-26 | 717 | 717 | 701 | 704 | 283,700 | 704 |
| 2024-08-23 | 722 | 723 | 715 | 719 | 109,200 | 719 |
| 2024-08-22 | 722 | 723 | 715 | 719 | 82,200 | 719 |
| 2024-08-21 | 717 | 722 | 711 | 722 | 154,600 | 722 |
| 2024-08-20 | 722 | 731 | 716 | 724 | 175,800 | 724 |
| 2024-08-19 | 725 | 725 | 708 | 710 | 226,000 | 710 |
| 2024-08-16 | 715 | 730 | 715 | 728 | 220,800 | 728 |
| 2024-08-15 | 700 | 708 | 693 | 708 | 229,800 | 708 |
| 2024-08-14 | 683 | 694 | 675 | 685 | 262,500 | 685 |
| 2024-08-13 | 673 | 682 | 652 | 682 | 477,100 | 682 |
| 2024-08-09 | 654 | 669 | 645 | 653 | 378,800 | 653 |
| 2024-08-08 | 626 | 650 | 622 | 632 | 450,100 | 632 |
| 2024-08-07 | 607 | 654 | 603 | 633 | 518,000 | 633 |
| 2024-08-06 | 610 | 639 | 607 | 623 | 745,400 | 623 |
| 2024-08-05 | 660 | 662 | 590 | 590 | 1,030,700 | 590 |
| 2024-08-02 | 727 | 729 | 690 | 690 | 933,100 | 690 |
| 2024-08-01 | 788 | 788 | 752 | 757 | 456,300 | 757 |
| 2024-07-31 | 774 | 789 | 762 | 789 | 351,300 | 789 |
| 2024-07-30 | 780 | 790 | 774 | 781 | 969,200 | 781 |
| 2024-07-29 | 780 | 785 | 771 | 785 | 286,100 | 785 |
| 2024-07-26 | 771 | 777 | 765 | 768 | 155,800 | 768 |
| 2024-07-25 | 769 | 774 | 761 | 763 | 365,700 | 763 |
| 2024-07-24 | 796 | 796 | 782 | 782 | 231,300 | 782 |
| 2024-07-23 | 794 | 800 | 791 | 795 | 204,000 | 795 |
| 2024-07-22 | 806 | 808 | 793 | 793 | 255,100 | 793 |
| 2024-07-19 | 820 | 820 | 805 | 805 | 277,300 | 805 |
| 2024-07-18 | 832 | 836 | 819 | 820 | 389,100 | 820 |
| 2024-07-17 | 830 | 844 | 828 | 839 | 351,600 | 839 |
| 2024-07-16 | 835 | 838 | 820 | 824 | 222,000 | 824 |
| 2024-07-12 | 821 | 835 | 821 | 830 | 253,600 | 830 |
| 2024-07-11 | 827 | 839 | 824 | 836 | 306,700 | 836 |
| 2024-07-10 | 825 | 828 | 808 | 824 | 318,100 | 824 |
| 2024-07-09 | 830 | 841 | 815 | 824 | 487,400 | 824 |
| 2024-07-08 | 840 | 841 | 817 | 835 | 632,600 | 835 |
| 2024-07-05 | 838 | 839 | 821 | 823 | 260,000 | 823 |
| 2024-07-04 | 811 | 830 | 810 | 830 | 449,900 | 830 |
| 2024-07-03 | 810 | 813 | 797 | 806 | 306,800 | 806 |
| 2024-07-02 | 815 | 817 | 806 | 812 | 249,800 | 812 |
| 2024-07-01 | 810 | 824 | 806 | 812 | 612,000 | 812 |
| 2024-06-28 | 785 | 788 | 781 | 786 | 187,800 | 786 |
| 2024-06-27 | 784 | 793 | 780 | 783 | 416,600 | 783 |
| 2024-06-26 | 805 | 806 | 791 | 801 | 559,700 | 801 |
| 2024-06-25 | 798 | 811 | 798 | 803 | 238,800 | 803 |
| 2024-06-24 | 793 | 800 | 787 | 798 | 146,100 | 798 |
| 2024-06-21 | 800 | 806 | 787 | 788 | 323,600 | 788 |
| 2024-06-20 | 796 | 800 | 790 | 800 | 188,400 | 800 |
| 2024-06-19 | 779 | 797 | 778 | 797 | 244,200 | 797 |
| 2024-06-18 | 763 | 777 | 762 | 775 | 182,300 | 775 |
| 2024-06-17 | 771 | 771 | 753 | 758 | 275,400 | 758 |
| 2024-06-14 | 759 | 779 | 759 | 772 | 237,900 | 772 |
| 2024-06-13 | 775 | 778 | 765 | 765 | 340,900 | 765 |
| 2024-06-12 | 778 | 780 | 774 | 775 | 138,500 | 775 |
| 2024-06-11 | 781 | 792 | 780 | 780 | 177,100 | 780 |
| 2024-06-10 | 774 | 783 | 773 | 781 | 118,800 | 781 |
| 2024-06-07 | 778 | 783 | 774 | 775 | 102,700 | 775 |
| 2024-06-06 | 784 | 784 | 775 | 779 | 165,500 | 779 |
| 2024-06-05 | 783 | 788 | 778 | 780 | 142,500 | 780 |
| 2024-06-04 | 778 | 788 | 775 | 785 | 190,700 | 785 |
| 2024-06-03 | 786 | 795 | 782 | 785 | 215,800 | 785 |
| 2024-05-31 | 775 | 783 | 772 | 783 | 133,600 | 783 |
| 2024-05-30 | 765 | 772 | 760 | 770 | 225,300 | 770 |
| 2024-05-29 | 782 | 784 | 768 | 773 | 211,400 | 773 |
| 2024-05-28 | 777 | 790 | 777 | 785 | 227,900 | 785 |
| 2024-05-27 | 778 | 782 | 767 | 775 | 183,700 | 775 |
| 2024-05-24 | 781 | 786 | 775 | 775 | 297,700 | 775 |
| 2024-05-23 | 808 | 808 | 791 | 794 | 306,000 | 794 |
| 2024-05-22 | 807 | 813 | 802 | 804 | 200,400 | 804 |
| 2024-05-21 | 810 | 824 | 806 | 808 | 215,100 | 808 |
| 2024-05-20 | 806 | 815 | 804 | 807 | 226,100 | 807 |
| 2024-05-17 | 795 | 801 | 790 | 797 | 186,400 | 797 |
| 2024-05-16 | 817 | 818 | 790 | 802 | 376,700 | 802 |
| 2024-05-15 | 827 | 828 | 815 | 819 | 295,100 | 819 |
| 2024-05-14 | 837 | 853 | 811 | 824 | 563,800 | 824 |
| 2024-05-13 | 859 | 859 | 844 | 850 | 306,400 | 850 |
| 2024-05-10 | 861 | 861 | 849 | 859 | 196,200 | 859 |
| 2024-05-09 | 857 | 863 | 852 | 856 | 230,800 | 856 |
| 2024-05-08 | 847 | 861 | 847 | 854 | 311,200 | 854 |
| 2024-05-07 | 842 | 850 | 842 | 847 | 172,100 | 847 |
| 2024-05-02 | 844 | 844 | 834 | 839 | 222,100 | 839 |
| 2024-05-01 | 848 | 848 | 838 | 845 | 141,100 | 845 |
| 2024-04-30 | 844 | 855 | 840 | 850 | 312,900 | 850 |
| 2024-04-26 | 835 | 847 | 829 | 840 | 165,300 | 840 |
| 2024-04-25 | 844 | 854 | 832 | 835 | 229,100 | 835 |
| 2024-04-24 | 832 | 855 | 832 | 844 | 365,200 | 844 |
| 2024-04-23 | 842 | 843 | 830 | 833 | 196,000 | 833 |
| 2024-04-22 | 831 | 845 | 829 | 842 | 280,400 | 842 |
| 2024-04-19 | 822 | 826 | 802 | 813 | 437,300 | 813 |
| 2024-04-18 | 822 | 842 | 822 | 828 | 234,400 | 828 |
| 2024-04-17 | 850 | 850 | 821 | 829 | 308,400 | 829 |
| 2024-04-16 | 868 | 868 | 840 | 841 | 411,100 | 841 |
| 2024-04-15 | 855 | 871 | 853 | 868 | 502,200 | 868 |
| 2024-04-12 | 840 | 862 | 836 | 856 | 456,800 | 856 |
| 2024-04-11 | 830 | 841 | 828 | 838 | 222,500 | 838 |
| 2024-04-10 | 836 | 856 | 832 | 839 | 450,600 | 839 |
| 2024-04-09 | 829 | 836 | 826 | 832 | 443,800 | 832 |
| 2024-04-08 | 828 | 830 | 816 | 829 | 371,500 | 829 |
| 2024-04-05 | 843 | 845 | 815 | 825 | 649,400 | 825 |
| 2024-04-04 | 860 | 864 | 847 | 850 | 359,400 | 850 |
| 2024-04-03 | 842 | 853 | 840 | 847 | 358,000 | 847 |
| 2024-04-02 | 849 | 856 | 840 | 849 | 589,000 | 849 |
| 2024-04-01 | 856 | 864 | 846 | 853 | 794,100 | 853 |
| 2024-03-29 | 840 | 853 | 835 | 843 | 596,600 | 843 |
| 2024-03-28 | 828 | 835 | 823 | 828 | 375,200 | 828 |
| 2024-03-27 | 817 | 827 | 814 | 818 | 365,900 | 818 |
| 2024-03-26 | 814 | 814 | 802 | 810 | 299,800 | 810 |
| 2024-03-25 | 812 | 814 | 805 | 807 | 260,300 | 807 |
| 2024-03-22 | 825 | 825 | 809 | 814 | 252,200 | 814 |
| 2024-03-21 | 834 | 834 | 814 | 823 | 506,700 | 823 |
| 2024-03-19 | 804 | 812 | 797 | 812 | 496,300 | 812 |
| 2024-03-18 | 789 | 814 | 787 | 803 | 730,600 | 803 |
| 2024-03-15 | 773 | 780 | 768 | 776 | 303,900 | 776 |
| 2024-03-14 | 765 | 780 | 764 | 780 | 222,600 | 780 |
| 2024-03-13 | 776 | 783 | 760 | 764 | 287,600 | 764 |
| 2024-03-12 | 762 | 770 | 755 | 768 | 335,500 | 768 |
| 2024-03-11 | 781 | 785 | 751 | 759 | 576,700 | 759 |
| 2024-03-08 | 780 | 802 | 780 | 800 | 767,000 | 800 |
| 2024-03-07 | 762 | 781 | 757 | 774 | 472,100 | 774 |
| 2024-03-06 | 741 | 758 | 738 | 754 | 223,400 | 754 |
| 2024-03-05 | 745 | 747 | 732 | 740 | 347,500 | 740 |
| 2024-03-04 | 756 | 768 | 749 | 749 | 408,400 | 749 |
| 2024-03-01 | 776 | 777 | 764 | 770 | 242,000 | 770 |
| 2024-02-29 | 779 | 788 | 770 | 770 | 261,500 | 770 |
| 2024-02-28 | 776 | 788 | 774 | 774 | 233,100 | 774 |
| 2024-02-27 | 763 | 792 | 760 | 780 | 443,400 | 780 |
| 2024-02-26 | 778 | 778 | 762 | 762 | 312,600 | 762 |
| 2024-02-22 | 786 | 789 | 773 | 775 | 253,600 | 775 |
| 2024-02-21 | 783 | 790 | 771 | 779 | 438,100 | 779 |
| 2024-02-20 | 774 | 784 | 768 | 780 | 523,400 | 780 |
| 2024-02-19 | 746 | 771 | 745 | 765 | 561,000 | 765 |
| 2024-02-16 | 725 | 749 | 718 | 738 | 539,700 | 738 |
| 2024-02-15 | 767 | 771 | 718 | 718 | 436,900 | 718 |
| 2024-02-14 | 777 | 780 | 742 | 760 | 695,000 | 760 |
| 2024-02-13 | 740 | 782 | 740 | 780 | 1,731,500 | 780 |
| 2024-02-09 | 747 | 755 | 745 | 750 | 321,600 | 750 |
| 2024-02-08 | 748 | 749 | 737 | 743 | 223,800 | 743 |
| 2024-02-07 | 750 | 755 | 745 | 746 | 263,800 | 746 |
| 2024-02-06 | 757 | 757 | 748 | 750 | 157,400 | 750 |
| 2024-02-05 | 756 | 758 | 752 | 757 | 206,400 | 757 |
| 2024-02-02 | 748 | 754 | 744 | 750 | 193,900 | 750 |
| 2024-02-01 | 756 | 764 | 749 | 749 | 276,600 | 749 |
| 2024-01-31 | 758 | 763 | 754 | 762 | 171,400 | 762 |
| 2024-01-30 | 762 | 772 | 757 | 757 | 439,800 | 757 |
| 2024-01-29 | 748 | 756 | 745 | 755 | 226,000 | 755 |
| 2024-01-26 | 741 | 753 | 739 | 748 | 347,000 | 748 |
| 2024-01-25 | 738 | 741 | 733 | 739 | 182,400 | 739 |
| 2024-01-24 | 737 | 740 | 731 | 735 | 154,300 | 735 |
| 2024-01-23 | 746 | 750 | 736 | 738 | 239,400 | 738 |
| 2024-01-22 | 735 | 744 | 735 | 741 | 188,300 | 741 |
| 2024-01-19 | 735 | 739 | 730 | 730 | 193,700 | 730 |
| 2024-01-18 | 733 | 740 | 730 | 730 | 218,500 | 730 |
| 2024-01-17 | 750 | 756 | 734 | 734 | 284,600 | 734 |
| 2024-01-16 | 753 | 755 | 743 | 743 | 218,700 | 743 |
| 2024-01-15 | 753 | 756 | 749 | 750 | 259,900 | 750 |
| 2024-01-12 | 755 | 759 | 747 | 755 | 386,500 | 755 |
| 2024-01-11 | 752 | 763 | 750 | 753 | 448,200 | 753 |
| 2024-01-10 | 748 | 751 | 745 | 748 | 231,200 | 748 |
| 2024-01-09 | 740 | 750 | 737 | 750 | 332,100 | 750 |
| 2024-01-05 | 740 | 744 | 731 | 734 | 362,700 | 734 |
| 2024-01-04 | 729 | 746 | 725 | 741 | 416,700 | 741 |
分割・併合履歴 ： なし