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
2024-05-17795801790797186,400797
2024-05-16817818790802376,700802
2024-05-15827828815819295,100819
2024-05-14837853811824563,800824
2024-05-13859859844850306,400850
2024-05-10861861849859196,200859
2024-05-09857863852856230,800856
2024-05-08847861847854311,200854
2024-05-07842850842847172,100847
2024-05-02844844834839222,100839
2024-05-01848848838845141,100845
2024-04-30844855840850312,900850
2024-04-26835847829840165,300840
2024-04-25844854832835229,100835
2024-04-24832855832844365,200844
2024-04-23842843830833196,000833
2024-04-22831845829842280,400842
2024-04-19822826802813437,300813
2024-04-18822842822828234,400828
2024-04-17850850821829308,400829
2024-04-16868868840841411,100841
2024-04-15855871853868502,200868
2024-04-12840862836856456,800856
2024-04-11830841828838222,500838
2024-04-10836856832839450,600839
2024-04-09829836826832443,800832
2024-04-08828830816829371,500829
2024-04-05843845815825649,400825
2024-04-04860864847850359,400850
2024-04-03842853840847358,000847
2024-04-02849856840849589,000849
2024-04-01856864846853794,100853
2024-03-29840853835843596,600843
2024-03-28828835823828375,200828
2024-03-27817827814818365,900818
2024-03-26814814802810299,800810
2024-03-25812814805807260,300807
2024-03-22825825809814252,200814
2024-03-21834834814823506,700823
2024-03-19804812797812496,300812
2024-03-18789814787803730,600803
2024-03-15773780768776303,900776
2024-03-14765780764780222,600780
2024-03-13776783760764287,600764
2024-03-12762770755768335,500768
2024-03-11781785751759576,700759
2024-03-08780802780800767,000800
2024-03-07762781757774472,100774
2024-03-06741758738754223,400754
2024-03-05745747732740347,500740
2024-03-04756768749749408,400749
2024-03-01776777764770242,000770
2024-02-29779788770770261,500770
2024-02-28776788774774233,100774
2024-02-27763792760780443,400780
2024-02-26778778762762312,600762
2024-02-22786789773775253,600775
2024-02-21783790771779438,100779
2024-02-20774784768780523,400780
2024-02-19746771745765561,000765
2024-02-16725749718738539,700738
2024-02-15767771718718436,900718
2024-02-14777780742760695,000760
2024-02-137407827407801,731,500780
2024-02-09747755745750321,600750
2024-02-08748749737743223,800743
2024-02-07750755745746263,800746
2024-02-06757757748750157,400750
2024-02-05756758752757206,400757
2024-02-02748754744750193,900750
2024-02-01756764749749276,600749
2024-01-31758763754762171,400762
2024-01-30762772757757439,800757
2024-01-29748756745755226,000755
2024-01-26741753739748347,000748
2024-01-25738741733739182,400739
2024-01-24737740731735154,300735
2024-01-23746750736738239,400738
2024-01-22735744735741188,300741
2024-01-19735739730730193,700730
2024-01-18733740730730218,500730
2024-01-17750756734734284,600734
2024-01-16753755743743218,700743
2024-01-15753756749750259,900750
2024-01-12755759747755386,500755
2024-01-11752763750753448,200753
2024-01-10748751745748231,200748
2024-01-09740750737750332,100750
2024-01-05740744731734362,700734
2024-01-04729746725741416,700741

分割・併合履歴 : なし