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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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
