6464 (株)ツバキ・ナカシマ 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 375 | 376 | 353 | 359 | 632,400 | 359 |
| 2025-04-03 | 388 | 392 | 381 | 391 | 534,900 | 391 |
| 2025-04-02 | 400 | 406 | 396 | 396 | 276,000 | 396 |
| 2025-04-01 | 405 | 408 | 397 | 397 | 352,200 | 397 |
| 2025-03-31 | 407 | 409 | 395 | 395 | 873,400 | 395 |
| 2025-03-28 | 440 | 440 | 424 | 424 | 306,300 | 424 |
| 2025-03-27 | 436 | 442 | 434 | 440 | 237,200 | 440 |
| 2025-03-26 | 440 | 445 | 438 | 444 | 236,800 | 444 |
| 2025-03-25 | 444 | 444 | 435 | 437 | 167,800 | 437 |
| 2025-03-24 | 449 | 450 | 437 | 438 | 207,300 | 438 |
| 2025-03-21 | 456 | 461 | 449 | 449 | 215,100 | 449 |
| 2025-03-19 | 461 | 465 | 454 | 462 | 215,900 | 462 |
| 2025-03-18 | 463 | 466 | 460 | 461 | 263,900 | 461 |
| 2025-03-17 | 438 | 471 | 438 | 463 | 613,400 | 463 |
| 2025-03-14 | 433 | 435 | 429 | 435 | 170,700 | 435 |
| 2025-03-13 | 434 | 436 | 431 | 431 | 148,400 | 431 |
| 2025-03-12 | 425 | 434 | 424 | 434 | 153,800 | 434 |
| 2025-03-11 | 434 | 434 | 423 | 425 | 320,300 | 425 |
| 2025-03-10 | 440 | 446 | 437 | 438 | 190,600 | 438 |
| 2025-03-07 | 436 | 444 | 432 | 438 | 139,200 | 438 |
| 2025-03-06 | 440 | 443 | 438 | 442 | 177,500 | 442 |
| 2025-03-05 | 429 | 437 | 426 | 434 | 333,000 | 434 |
| 2025-03-04 | 432 | 434 | 426 | 431 | 405,800 | 431 |
| 2025-03-03 | 453 | 454 | 436 | 436 | 506,000 | 436 |
| 2025-02-28 | 455 | 456 | 444 | 446 | 400,100 | 446 |
| 2025-02-27 | 458 | 464 | 457 | 460 | 137,600 | 460 |
| 2025-02-26 | 460 | 460 | 452 | 456 | 199,300 | 456 |
| 2025-02-25 | 480 | 480 | 461 | 461 | 290,800 | 461 |
| 2025-02-21 | 485 | 490 | 478 | 484 | 295,800 | 484 |
| 2025-02-20 | 478 | 487 | 478 | 486 | 476,200 | 486 |
| 2025-02-19 | 462 | 478 | 462 | 470 | 548,400 | 470 |
| 2025-02-18 | 455 | 466 | 450 | 461 | 397,800 | 461 |
| 2025-02-17 | 448 | 466 | 447 | 456 | 299,200 | 456 |
| 2025-02-14 | 465 | 466 | 455 | 460 | 296,900 | 460 |
| 2025-02-13 | 458 | 465 | 457 | 463 | 209,200 | 463 |
| 2025-02-12 | 455 | 459 | 450 | 457 | 199,700 | 457 |
| 2025-02-10 | 452 | 455 | 450 | 450 | 181,600 | 450 |
| 2025-02-07 | 449 | 457 | 447 | 452 | 224,100 | 452 |
| 2025-02-06 | 451 | 453 | 448 | 449 | 176,500 | 449 |
| 2025-02-05 | 449 | 452 | 446 | 451 | 216,500 | 451 |
| 2025-02-04 | 450 | 451 | 440 | 443 | 393,400 | 443 |
| 2025-02-03 | 462 | 462 | 443 | 443 | 690,000 | 443 |
| 2025-01-31 | 471 | 473 | 466 | 467 | 269,000 | 467 |
| 2025-01-30 | 478 | 480 | 471 | 475 | 211,900 | 475 |
| 2025-01-29 | 485 | 485 | 477 | 477 | 212,700 | 477 |
| 2025-01-28 | 486 | 490 | 484 | 485 | 144,700 | 485 |
| 2025-01-27 | 485 | 490 | 482 | 486 | 216,200 | 486 |
| 2025-01-24 | 482 | 485 | 478 | 480 | 224,700 | 480 |
| 2025-01-23 | 483 | 483 | 472 | 479 | 150,000 | 479 |
| 2025-01-22 | 476 | 482 | 475 | 480 | 276,300 | 480 |
| 2025-01-21 | 472 | 476 | 470 | 476 | 197,200 | 476 |
| 2025-01-20 | 459 | 475 | 458 | 475 | 340,400 | 475 |
| 2025-01-17 | 458 | 459 | 453 | 456 | 194,600 | 456 |
| 2025-01-16 | 460 | 461 | 454 | 456 | 258,600 | 456 |
| 2025-01-15 | 450 | 461 | 450 | 460 | 341,000 | 460 |
| 2025-01-14 | 447 | 451 | 443 | 447 | 322,800 | 447 |
| 2025-01-10 | 451 | 454 | 445 | 447 | 458,500 | 447 |
| 2025-01-09 | 457 | 458 | 452 | 454 | 368,600 | 454 |
| 2025-01-08 | 464 | 468 | 456 | 456 | 333,200 | 456 |
| 2025-01-07 | 470 | 470 | 460 | 462 | 432,100 | 462 |
| 2025-01-06 | 475 | 476 | 461 | 464 | 480,900 | 464 |
分割・併合履歴 ： なし