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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 365 | 367 | 358 | 358 | 171,800 | 358 |
| 2025-12-04 | 360 | 373 | 358 | 371 | 246,500 | 371 |
| 2025-12-03 | 362 | 365 | 357 | 358 | 203,900 | 358 |
| 2025-12-02 | 368 | 370 | 362 | 362 | 160,300 | 362 |
| 2025-12-01 | 371 | 371 | 366 | 366 | 156,100 | 366 |
| 2025-11-28 | 373 | 377 | 369 | 369 | 180,400 | 369 |
| 2025-11-27 | 378 | 378 | 373 | 376 | 186,300 | 376 |
| 2025-11-26 | 367 | 377 | 366 | 377 | 227,500 | 377 |
| 2025-11-25 | 366 | 369 | 359 | 359 | 121,500 | 359 |
| 2025-11-21 | 370 | 370 | 362 | 365 | 168,000 | 365 |
| 2025-11-20 | 361 | 374 | 361 | 374 | 258,700 | 374 |
| 2025-11-19 | 359 | 361 | 352 | 354 | 248,000 | 354 |
| 2025-11-18 | 362 | 366 | 357 | 359 | 351,600 | 359 |
| 2025-11-17 | 369 | 372 | 362 | 366 | 313,300 | 366 |
| 2025-11-14 | 363 | 373 | 361 | 370 | 274,200 | 370 |
| 2025-11-13 | 377 | 377 | 365 | 366 | 225,000 | 366 |
| 2025-11-12 | 364 | 382 | 356 | 379 | 600,300 | 379 |
| 2025-11-11 | 397 | 400 | 391 | 396 | 168,800 | 396 |
| 2025-11-10 | 388 | 399 | 387 | 399 | 290,600 | 399 |
| 2025-11-07 | 385 | 389 | 381 | 381 | 154,100 | 381 |
| 2025-11-06 | 388 | 396 | 381 | 390 | 177,100 | 390 |
| 2025-11-05 | 385 | 387 | 373 | 382 | 328,800 | 382 |
| 2025-11-04 | 382 | 396 | 377 | 392 | 263,200 | 392 |
| 2025-10-31 | 389 | 391 | 380 | 390 | 225,900 | 390 |
| 2025-10-30 | 387 | 394 | 385 | 385 | 265,100 | 385 |
| 2025-10-29 | 397 | 398 | 386 | 390 | 277,300 | 390 |
| 2025-10-28 | 406 | 406 | 394 | 397 | 289,100 | 397 |
| 2025-10-27 | 417 | 418 | 409 | 412 | 217,300 | 412 |
| 2025-10-24 | 417 | 417 | 408 | 409 | 141,700 | 409 |
| 2025-10-23 | 412 | 418 | 406 | 417 | 268,200 | 417 |
| 2025-10-22 | 397 | 414 | 396 | 410 | 305,100 | 410 |
| 2025-10-21 | 394 | 407 | 393 | 399 | 456,100 | 399 |
| 2025-10-20 | 392 | 395 | 389 | 391 | 145,400 | 391 |
| 2025-10-17 | 391 | 391 | 385 | 385 | 143,200 | 385 |
| 2025-10-16 | 396 | 399 | 389 | 393 | 176,800 | 393 |
| 2025-10-15 | 380 | 397 | 380 | 397 | 301,400 | 397 |
| 2025-10-14 | 377 | 381 | 370 | 373 | 428,700 | 373 |
| 2025-10-10 | 390 | 393 | 382 | 383 | 240,800 | 383 |
| 2025-10-09 | 390 | 398 | 388 | 395 | 149,600 | 395 |
| 2025-10-08 | 396 | 397 | 388 | 389 | 222,600 | 389 |
| 2025-10-07 | 403 | 405 | 393 | 397 | 362,600 | 397 |
| 2025-10-06 | 403 | 416 | 396 | 401 | 589,100 | 401 |
| 2025-10-03 | 387 | 393 | 386 | 387 | 198,400 | 387 |
| 2025-10-02 | 376 | 389 | 376 | 387 | 208,000 | 387 |
| 2025-10-01 | 387 | 387 | 374 | 374 | 379,900 | 374 |
| 2025-09-30 | 400 | 402 | 388 | 388 | 395,100 | 388 |
| 2025-09-29 | 398 | 407 | 391 | 402 | 348,900 | 402 |
| 2025-09-26 | 400 | 400 | 390 | 396 | 350,700 | 396 |
| 2025-09-25 | 394 | 400 | 387 | 400 | 392,900 | 400 |
| 2025-09-24 | 383 | 394 | 381 | 392 | 529,500 | 392 |
| 2025-09-22 | 376 | 389 | 375 | 380 | 876,800 | 380 |
| 2025-09-19 | 365 | 376 | 359 | 376 | 1,579,000 | 376 |
| 2025-09-18 | 354 | 361 | 352 | 359 | 180,400 | 359 |
| 2025-09-17 | 353 | 359 | 352 | 357 | 271,400 | 357 |
| 2025-09-16 | 350 | 357 | 349 | 354 | 255,400 | 354 |
| 2025-09-12 | 350 | 353 | 348 | 350 | 310,900 | 350 |
| 2025-09-11 | 356 | 359 | 349 | 349 | 370,200 | 349 |
| 2025-09-10 | 362 | 363 | 354 | 354 | 517,400 | 354 |
| 2025-09-09 | 369 | 370 | 362 | 364 | 207,700 | 364 |
| 2025-09-08 | 370 | 375 | 367 | 370 | 185,200 | 370 |
| 2025-09-05 | 362 | 368 | 361 | 368 | 178,100 | 368 |
| 2025-09-04 | 356 | 362 | 355 | 362 | 149,300 | 362 |
| 2025-09-03 | 357 | 361 | 354 | 356 | 138,600 | 356 |
| 2025-09-02 | 353 | 361 | 353 | 359 | 202,500 | 359 |
| 2025-09-01 | 356 | 358 | 351 | 351 | 174,200 | 351 |
| 2025-08-29 | 353 | 366 | 353 | 360 | 170,800 | 360 |
| 2025-08-28 | 354 | 356 | 352 | 353 | 106,100 | 353 |
| 2025-08-27 | 354 | 359 | 352 | 353 | 219,900 | 353 |
| 2025-08-26 | 358 | 360 | 353 | 354 | 183,100 | 354 |
| 2025-08-25 | 362 | 370 | 356 | 357 | 389,400 | 357 |
| 2025-08-22 | 344 | 359 | 342 | 359 | 508,500 | 359 |
| 2025-08-21 | 350 | 350 | 344 | 344 | 256,600 | 344 |
| 2025-08-20 | 356 | 357 | 351 | 351 | 197,100 | 351 |
| 2025-08-19 | 361 | 361 | 357 | 359 | 174,700 | 359 |
| 2025-08-18 | 356 | 361 | 354 | 361 | 401,900 | 361 |
| 2025-08-15 | 350 | 354 | 348 | 354 | 201,100 | 354 |
| 2025-08-14 | 355 | 359 | 350 | 350 | 260,900 | 350 |
| 2025-08-13 | 357 | 359 | 355 | 355 | 188,000 | 355 |
| 2025-08-12 | 352 | 357 | 351 | 355 | 253,800 | 355 |
| 2025-08-08 | 349 | 354 | 347 | 351 | 246,100 | 351 |
| 2025-08-07 | 355 | 356 | 350 | 351 | 200,300 | 351 |
| 2025-08-06 | 362 | 365 | 358 | 359 | 210,200 | 359 |
| 2025-08-05 | 356 | 362 | 353 | 359 | 141,300 | 359 |
| 2025-08-04 | 355 | 357 | 351 | 354 | 196,800 | 354 |
| 2025-08-01 | 350 | 365 | 350 | 363 | 264,400 | 363 |
| 2025-07-31 | 355 | 356 | 349 | 351 | 156,400 | 351 |
| 2025-07-30 | 352 | 357 | 347 | 355 | 415,300 | 355 |
| 2025-07-29 | 345 | 353 | 340 | 351 | 283,700 | 351 |
| 2025-07-28 | 349 | 351 | 346 | 346 | 143,900 | 346 |
| 2025-07-25 | 359 | 360 | 347 | 348 | 227,100 | 348 |
| 2025-07-24 | 361 | 362 | 357 | 360 | 212,400 | 360 |
| 2025-07-23 | 351 | 365 | 347 | 360 | 487,000 | 360 |
| 2025-07-22 | 346 | 353 | 342 | 343 | 200,000 | 343 |
| 2025-07-18 | 345 | 347 | 342 | 342 | 124,500 | 342 |
| 2025-07-17 | 346 | 349 | 345 | 345 | 120,400 | 345 |
| 2025-07-16 | 350 | 350 | 345 | 347 | 167,500 | 347 |
| 2025-07-15 | 357 | 360 | 350 | 350 | 188,400 | 350 |
| 2025-07-14 | 347 | 362 | 347 | 357 | 345,900 | 357 |
| 2025-07-11 | 341 | 349 | 338 | 349 | 252,400 | 349 |
| 2025-07-10 | 338 | 342 | 334 | 339 | 242,900 | 339 |
| 2025-07-09 | 342 | 346 | 337 | 339 | 228,100 | 339 |
| 2025-07-08 | 333 | 343 | 333 | 336 | 196,900 | 336 |
| 2025-07-07 | 344 | 345 | 333 | 333 | 287,100 | 333 |
| 2025-07-04 | 348 | 350 | 342 | 345 | 253,200 | 345 |
| 2025-07-03 | 329 | 345 | 329 | 344 | 450,300 | 344 |
| 2025-07-02 | 325 | 331 | 323 | 327 | 209,700 | 327 |
| 2025-07-01 | 333 | 333 | 325 | 325 | 203,200 | 325 |
| 2025-06-30 | 334 | 339 | 330 | 334 | 345,100 | 334 |
| 2025-06-27 | 332 | 338 | 329 | 330 | 210,800 | 330 |
| 2025-06-26 | 327 | 333 | 326 | 332 | 170,600 | 332 |
| 2025-06-25 | 325 | 329 | 323 | 329 | 161,300 | 329 |
| 2025-06-24 | 323 | 332 | 322 | 322 | 263,200 | 322 |
| 2025-06-23 | 324 | 329 | 318 | 319 | 622,800 | 319 |
| 2025-06-20 | 339 | 339 | 330 | 331 | 395,900 | 331 |
| 2025-06-19 | 345 | 345 | 339 | 343 | 194,500 | 343 |
| 2025-06-18 | 344 | 349 | 342 | 345 | 215,100 | 345 |
| 2025-06-17 | 343 | 347 | 343 | 345 | 135,900 | 345 |
| 2025-06-16 | 343 | 348 | 343 | 344 | 142,300 | 344 |
| 2025-06-13 | 352 | 355 | 344 | 344 | 215,000 | 344 |
| 2025-06-12 | 354 | 360 | 348 | 353 | 264,700 | 353 |
| 2025-06-11 | 354 | 359 | 354 | 356 | 128,700 | 356 |
| 2025-06-10 | 355 | 360 | 353 | 353 | 170,300 | 353 |
| 2025-06-09 | 362 | 362 | 353 | 353 | 141,100 | 353 |
| 2025-06-06 | 357 | 362 | 357 | 357 | 112,800 | 357 |
| 2025-06-05 | 359 | 361 | 357 | 357 | 187,300 | 357 |
| 2025-06-04 | 364 | 369 | 362 | 362 | 118,200 | 362 |
| 2025-06-03 | 364 | 367 | 362 | 364 | 140,500 | 364 |
| 2025-06-02 | 375 | 375 | 364 | 364 | 198,100 | 364 |
| 2025-05-30 | 371 | 380 | 370 | 380 | 149,900 | 380 |
| 2025-05-29 | 375 | 378 | 374 | 376 | 137,900 | 376 |
| 2025-05-28 | 378 | 379 | 374 | 375 | 154,600 | 375 |
| 2025-05-27 | 367 | 375 | 367 | 374 | 122,500 | 374 |
| 2025-05-26 | 372 | 373 | 368 | 368 | 118,700 | 368 |
| 2025-05-23 | 373 | 373 | 367 | 367 | 175,300 | 367 |
| 2025-05-22 | 371 | 375 | 369 | 372 | 115,800 | 372 |
| 2025-05-21 | 376 | 381 | 376 | 376 | 105,400 | 376 |
| 2025-05-20 | 386 | 386 | 376 | 376 | 270,700 | 376 |
| 2025-05-19 | 381 | 385 | 377 | 381 | 159,300 | 381 |
| 2025-05-16 | 389 | 395 | 386 | 386 | 149,100 | 386 |
| 2025-05-15 | 392 | 394 | 383 | 389 | 265,500 | 389 |
| 2025-05-14 | 397 | 402 | 390 | 398 | 390,700 | 398 |
| 2025-05-13 | 412 | 417 | 402 | 402 | 220,500 | 402 |
| 2025-05-12 | 412 | 413 | 403 | 405 | 284,500 | 405 |
| 2025-05-09 | 408 | 416 | 408 | 415 | 351,800 | 415 |
| 2025-05-08 | 399 | 405 | 397 | 403 | 177,000 | 403 |
| 2025-05-07 | 402 | 404 | 399 | 399 | 169,500 | 399 |
| 2025-05-02 | 400 | 410 | 399 | 403 | 189,100 | 403 |
| 2025-05-01 | 403 | 405 | 398 | 400 | 128,000 | 400 |
| 2025-04-30 | 405 | 406 | 395 | 405 | 169,000 | 405 |
| 2025-04-28 | 411 | 414 | 403 | 403 | 155,900 | 403 |
| 2025-04-25 | 406 | 407 | 402 | 407 | 109,300 | 407 |
| 2025-04-24 | 399 | 405 | 398 | 401 | 140,600 | 401 |
| 2025-04-23 | 397 | 402 | 394 | 394 | 167,500 | 394 |
| 2025-04-22 | 390 | 393 | 383 | 387 | 143,800 | 387 |
| 2025-04-21 | 391 | 399 | 389 | 396 | 144,900 | 396 |
| 2025-04-18 | 386 | 392 | 384 | 392 | 152,400 | 392 |
| 2025-04-17 | 377 | 382 | 376 | 380 | 126,100 | 380 |
| 2025-04-16 | 383 | 386 | 375 | 376 | 186,300 | 376 |
| 2025-04-15 | 383 | 394 | 383 | 385 | 185,100 | 385 |
| 2025-04-14 | 374 | 382 | 373 | 378 | 196,100 | 378 |
| 2025-04-11 | 358 | 373 | 351 | 369 | 272,900 | 369 |
| 2025-04-10 | 373 | 377 | 364 | 374 | 433,300 | 374 |
| 2025-04-09 | 357 | 358 | 333 | 341 | 498,900 | 341 |
| 2025-04-08 | 341 | 367 | 341 | 362 | 394,400 | 362 |
| 2025-04-07 | 324 | 335 | 319 | 329 | 658,900 | 329 |
| 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