6551 (株)ツナググループ・ホールディングス 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 | 547 | 549 | 498 | 525 | 125,900 | 525 |
| 2025-04-03 | 564 | 568 | 538 | 557 | 89,700 | 557 |
| 2025-04-02 | 596 | 598 | 579 | 579 | 37,700 | 579 |
| 2025-04-01 | 592 | 599 | 588 | 588 | 14,800 | 588 |
| 2025-03-31 | 605 | 605 | 585 | 591 | 44,800 | 591 |
| 2025-03-28 | 613 | 619 | 603 | 609 | 41,900 | 609 |
| 2025-03-27 | 612 | 616 | 608 | 611 | 21,300 | 611 |
| 2025-03-26 | 610 | 618 | 610 | 612 | 23,400 | 612 |
| 2025-03-25 | 615 | 619 | 609 | 610 | 23,500 | 610 |
| 2025-03-24 | 617 | 622 | 610 | 612 | 24,600 | 612 |
| 2025-03-21 | 630 | 630 | 617 | 619 | 41,900 | 619 |
| 2025-03-19 | 608 | 633 | 601 | 623 | 85,800 | 623 |
| 2025-03-18 | 591 | 608 | 582 | 608 | 80,600 | 608 |
| 2025-03-17 | 597 | 597 | 587 | 587 | 22,900 | 587 |
| 2025-03-14 | 592 | 592 | 587 | 591 | 14,300 | 591 |
| 2025-03-13 | 596 | 603 | 589 | 589 | 25,900 | 589 |
| 2025-03-12 | 590 | 599 | 590 | 594 | 19,600 | 594 |
| 2025-03-11 | 596 | 596 | 586 | 590 | 50,800 | 590 |
| 2025-03-10 | 604 | 606 | 596 | 596 | 34,200 | 596 |
| 2025-03-07 | 605 | 613 | 603 | 603 | 17,000 | 603 |
| 2025-03-06 | 610 | 616 | 609 | 612 | 20,100 | 612 |
| 2025-03-05 | 608 | 621 | 608 | 608 | 16,600 | 608 |
| 2025-03-04 | 616 | 616 | 598 | 615 | 71,100 | 615 |
| 2025-03-03 | 609 | 630 | 596 | 625 | 172,700 | 625 |
| 2025-02-28 | 615 | 633 | 612 | 618 | 82,300 | 618 |
| 2025-02-27 | 603 | 620 | 600 | 620 | 69,600 | 620 |
| 2025-02-26 | 606 | 618 | 598 | 605 | 39,900 | 605 |
| 2025-02-25 | 585 | 612 | 585 | 600 | 84,800 | 600 |
| 2025-02-21 | 586 | 593 | 582 | 584 | 30,700 | 584 |
| 2025-02-20 | 604 | 606 | 591 | 592 | 18,800 | 592 |
| 2025-02-19 | 601 | 607 | 598 | 604 | 17,600 | 604 |
| 2025-02-18 | 603 | 611 | 600 | 602 | 25,900 | 602 |
| 2025-02-17 | 601 | 606 | 597 | 598 | 16,100 | 598 |
| 2025-02-14 | 609 | 609 | 596 | 598 | 49,900 | 598 |
| 2025-02-13 | 616 | 619 | 607 | 611 | 22,800 | 611 |
| 2025-02-12 | 620 | 620 | 586 | 612 | 107,000 | 612 |
| 2025-02-10 | 608 | 627 | 600 | 624 | 89,900 | 624 |
| 2025-02-07 | 631 | 645 | 585 | 607 | 327,500 | 607 |
| 2025-02-06 | 637 | 655 | 633 | 651 | 85,000 | 651 |
| 2025-02-05 | 622 | 656 | 612 | 639 | 132,400 | 639 |
| 2025-02-04 | 588 | 625 | 588 | 621 | 171,500 | 621 |
| 2025-02-03 | 588 | 600 | 581 | 588 | 40,500 | 588 |
| 2025-01-31 | 597 | 605 | 584 | 592 | 96,100 | 592 |
| 2025-01-30 | 590 | 612 | 590 | 597 | 133,700 | 597 |
| 2025-01-29 | 588 | 591 | 580 | 589 | 17,700 | 589 |
| 2025-01-28 | 581 | 590 | 580 | 586 | 27,200 | 586 |
| 2025-01-27 | 586 | 588 | 580 | 581 | 30,800 | 581 |
| 2025-01-24 | 580 | 584 | 576 | 580 | 25,300 | 580 |
| 2025-01-23 | 573 | 576 | 567 | 575 | 7,400 | 575 |
| 2025-01-22 | 571 | 574 | 564 | 572 | 27,800 | 572 |
| 2025-01-21 | 571 | 574 | 565 | 571 | 20,000 | 571 |
| 2025-01-20 | 570 | 572 | 564 | 569 | 29,700 | 569 |
| 2025-01-17 | 563 | 568 | 561 | 565 | 28,800 | 565 |
| 2025-01-16 | 570 | 572 | 566 | 566 | 41,200 | 566 |
| 2025-01-15 | 579 | 580 | 567 | 567 | 30,100 | 567 |
| 2025-01-14 | 585 | 585 | 573 | 578 | 40,300 | 578 |
| 2025-01-10 | 589 | 596 | 585 | 585 | 34,000 | 585 |
| 2025-01-09 | 596 | 596 | 588 | 590 | 36,600 | 590 |
| 2025-01-08 | 601 | 604 | 597 | 600 | 21,800 | 600 |
| 2025-01-07 | 591 | 604 | 591 | 601 | 38,700 | 601 |
| 2025-01-06 | 613 | 613 | 595 | 598 | 37,400 | 598 |
分割・併合履歴 ： [2017-12-27]1株→3株