6551 (株)ツナググループ・ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 615 | 621 | 604 | 620 | 32,000 | 620 |
| 2024-11-20 | 603 | 614 | 594 | 610 | 40,500 | 610 |
| 2024-11-19 | 601 | 602 | 588 | 598 | 21,500 | 598 |
| 2024-11-18 | 581 | 600 | 581 | 597 | 30,700 | 597 |
| 2024-11-15 | 578 | 592 | 573 | 581 | 108,200 | 581 |
| 2024-11-14 | 605 | 612 | 588 | 588 | 82,000 | 588 |
| 2024-11-13 | 618 | 621 | 604 | 610 | 49,800 | 610 |
| 2024-11-12 | 619 | 637 | 610 | 612 | 93,100 | 612 |
| 2024-11-11 | 658 | 666 | 608 | 608 | 388,800 | 608 |
| 2024-11-08 | 670 | 690 | 649 | 661 | 450,400 | 661 |
| 2024-11-07 | 649 | 666 | 622 | 642 | 75,400 | 642 |
| 2024-11-06 | 622 | 660 | 622 | 644 | 65,000 | 644 |
| 2024-11-05 | 643 | 645 | 608 | 623 | 78,100 | 623 |
| 2024-11-01 | 650 | 654 | 637 | 646 | 28,300 | 646 |
| 2024-10-31 | 650 | 656 | 640 | 656 | 31,800 | 656 |
| 2024-10-30 | 666 | 668 | 643 | 643 | 78,300 | 643 |
| 2024-10-29 | 650 | 662 | 646 | 658 | 27,800 | 658 |
| 2024-10-28 | 620 | 646 | 611 | 646 | 37,000 | 646 |
| 2024-10-25 | 624 | 624 | 601 | 624 | 43,100 | 624 |
| 2024-10-24 | 600 | 624 | 595 | 624 | 47,000 | 624 |
| 2024-10-23 | 619 | 619 | 607 | 607 | 15,700 | 607 |
| 2024-10-22 | 645 | 645 | 619 | 620 | 15,700 | 620 |
| 2024-10-21 | 625 | 643 | 625 | 642 | 12,200 | 642 |
| 2024-10-18 | 617 | 622 | 610 | 617 | 13,100 | 617 |
| 2024-10-17 | 626 | 626 | 620 | 620 | 11,200 | 620 |
| 2024-10-16 | 623 | 639 | 623 | 629 | 18,300 | 629 |
| 2024-10-15 | 643 | 643 | 632 | 636 | 23,600 | 636 |
| 2024-10-11 | 657 | 657 | 652 | 652 | 4,500 | 652 |
| 2024-10-10 | 665 | 665 | 652 | 659 | 14,000 | 659 |
| 2024-10-09 | 649 | 665 | 649 | 665 | 29,200 | 665 |
| 2024-10-08 | 665 | 665 | 646 | 646 | 14,500 | 646 |
| 2024-10-07 | 660 | 666 | 656 | 666 | 22,500 | 666 |
| 2024-10-04 | 655 | 660 | 654 | 657 | 8,700 | 657 |
| 2024-10-03 | 648 | 660 | 648 | 654 | 36,700 | 654 |
| 2024-10-02 | 661 | 661 | 638 | 638 | 60,400 | 638 |
| 2024-10-01 | 650 | 661 | 647 | 661 | 15,500 | 661 |
| 2024-09-30 | 646 | 665 | 645 | 645 | 28,600 | 645 |
| 2024-09-27 | 673 | 682 | 670 | 670 | 30,700 | 670 |
| 2024-09-26 | 687 | 688 | 670 | 678 | 85,400 | 678 |
| 2024-09-25 | 700 | 702 | 682 | 683 | 23,900 | 683 |
| 2024-09-24 | 699 | 713 | 697 | 700 | 68,300 | 700 |
| 2024-09-20 | 691 | 699 | 686 | 694 | 25,300 | 694 |
| 2024-09-19 | 685 | 699 | 683 | 683 | 25,100 | 683 |
| 2024-09-18 | 687 | 701 | 672 | 678 | 26,800 | 678 |
| 2024-09-17 | 697 | 698 | 671 | 682 | 39,700 | 682 |
| 2024-09-13 | 701 | 702 | 687 | 687 | 46,400 | 687 |
| 2024-09-12 | 698 | 707 | 687 | 701 | 51,300 | 701 |
| 2024-09-11 | 694 | 707 | 674 | 678 | 80,000 | 678 |
| 2024-09-10 | 673 | 699 | 673 | 694 | 42,800 | 694 |
| 2024-09-09 | 650 | 683 | 650 | 675 | 46,200 | 675 |
| 2024-09-06 | 678 | 680 | 654 | 660 | 46,400 | 660 |
| 2024-09-05 | 645 | 670 | 636 | 661 | 58,400 | 661 |
| 2024-09-04 | 679 | 689 | 646 | 646 | 69,600 | 646 |
| 2024-09-03 | 685 | 701 | 684 | 699 | 40,800 | 699 |
| 2024-09-02 | 697 | 697 | 665 | 695 | 61,900 | 695 |
| 2024-08-30 | 691 | 718 | 681 | 698 | 192,300 | 698 |
| 2024-08-29 | 667 | 675 | 660 | 671 | 19,600 | 671 |
| 2024-08-28 | 685 | 689 | 667 | 669 | 20,300 | 669 |
| 2024-08-27 | 692 | 703 | 684 | 685 | 34,800 | 685 |
| 2024-08-26 | 684 | 705 | 681 | 690 | 60,700 | 690 |
| 2024-08-23 | 670 | 703 | 666 | 690 | 119,300 | 690 |
| 2024-08-22 | 642 | 666 | 642 | 659 | 41,100 | 659 |
| 2024-08-21 | 624 | 644 | 622 | 642 | 40,300 | 642 |
| 2024-08-20 | 599 | 640 | 594 | 634 | 134,900 | 634 |
| 2024-08-19 | 614 | 625 | 595 | 595 | 85,600 | 595 |
| 2024-08-16 | 631 | 631 | 615 | 615 | 46,500 | 615 |
| 2024-08-15 | 615 | 629 | 607 | 624 | 84,900 | 624 |
| 2024-08-14 | 614 | 653 | 610 | 645 | 111,300 | 645 |
| 2024-08-13 | 593 | 618 | 591 | 615 | 29,500 | 615 |
| 2024-08-09 | 554 | 589 | 554 | 583 | 51,900 | 583 |
| 2024-08-08 | 543 | 558 | 538 | 546 | 28,500 | 546 |
| 2024-08-07 | 519 | 561 | 519 | 553 | 117,800 | 553 |
| 2024-08-06 | 529 | 567 | 523 | 532 | 75,400 | 532 |
| 2024-08-05 | 589 | 592 | 519 | 519 | 116,800 | 519 |
| 2024-08-02 | 650 | 657 | 618 | 619 | 64,200 | 619 |
| 2024-08-01 | 708 | 708 | 680 | 680 | 36,700 | 680 |
| 2024-07-31 | 692 | 706 | 684 | 706 | 29,600 | 706 |
| 2024-07-30 | 717 | 720 | 694 | 694 | 79,400 | 694 |
| 2024-07-29 | 701 | 719 | 701 | 719 | 34,800 | 719 |
| 2024-07-26 | 712 | 717 | 695 | 699 | 28,500 | 699 |
| 2024-07-25 | 723 | 731 | 707 | 707 | 62,200 | 707 |
| 2024-07-24 | 724 | 745 | 724 | 731 | 54,100 | 731 |
| 2024-07-23 | 711 | 731 | 711 | 730 | 47,300 | 730 |
| 2024-07-22 | 727 | 727 | 698 | 704 | 21,500 | 704 |
| 2024-07-19 | 719 | 730 | 716 | 720 | 37,000 | 720 |
| 2024-07-18 | 730 | 730 | 714 | 719 | 58,900 | 719 |
| 2024-07-17 | 713 | 735 | 710 | 732 | 50,500 | 732 |
| 2024-07-16 | 700 | 722 | 700 | 713 | 56,600 | 713 |
| 2024-07-12 | 668 | 696 | 668 | 691 | 38,700 | 691 |
| 2024-07-11 | 659 | 674 | 653 | 674 | 32,300 | 674 |
| 2024-07-10 | 655 | 657 | 650 | 653 | 20,900 | 653 |
| 2024-07-09 | 667 | 669 | 649 | 650 | 56,500 | 650 |
| 2024-07-08 | 675 | 678 | 665 | 671 | 23,900 | 671 |
| 2024-07-05 | 680 | 682 | 670 | 670 | 35,300 | 670 |
| 2024-07-04 | 678 | 680 | 671 | 673 | 14,300 | 673 |
| 2024-07-03 | 670 | 677 | 666 | 673 | 25,400 | 673 |
| 2024-07-02 | 670 | 672 | 656 | 672 | 31,500 | 672 |
| 2024-07-01 | 667 | 678 | 666 | 668 | 12,300 | 668 |
| 2024-06-28 | 665 | 672 | 664 | 670 | 17,800 | 670 |
| 2024-06-27 | 670 | 671 | 665 | 666 | 17,800 | 666 |
| 2024-06-26 | 673 | 673 | 662 | 670 | 22,300 | 670 |
| 2024-06-25 | 675 | 695 | 664 | 671 | 57,000 | 671 |
| 2024-06-24 | 661 | 679 | 661 | 671 | 31,100 | 671 |
| 2024-06-21 | 654 | 661 | 651 | 652 | 35,600 | 652 |
| 2024-06-20 | 617 | 652 | 617 | 648 | 42,500 | 648 |
| 2024-06-19 | 623 | 631 | 610 | 616 | 57,500 | 616 |
| 2024-06-18 | 643 | 654 | 623 | 623 | 38,900 | 623 |
| 2024-06-17 | 656 | 656 | 640 | 640 | 23,200 | 640 |
| 2024-06-14 | 641 | 662 | 641 | 662 | 14,700 | 662 |
| 2024-06-13 | 654 | 657 | 647 | 647 | 9,500 | 647 |
| 2024-06-12 | 657 | 665 | 652 | 657 | 9,900 | 657 |
| 2024-06-11 | 646 | 668 | 646 | 657 | 27,000 | 657 |
| 2024-06-10 | 654 | 658 | 645 | 646 | 9,800 | 646 |
| 2024-06-07 | 637 | 654 | 637 | 654 | 11,300 | 654 |
| 2024-06-06 | 648 | 653 | 638 | 638 | 45,000 | 638 |
| 2024-06-05 | 666 | 666 | 646 | 648 | 22,700 | 648 |
| 2024-06-04 | 671 | 671 | 662 | 670 | 11,100 | 670 |
| 2024-06-03 | 666 | 671 | 659 | 671 | 14,700 | 671 |
| 2024-05-31 | 632 | 664 | 632 | 664 | 21,100 | 664 |
| 2024-05-30 | 631 | 644 | 631 | 633 | 36,300 | 633 |
| 2024-05-29 | 666 | 669 | 650 | 650 | 25,900 | 650 |
| 2024-05-28 | 643 | 675 | 643 | 668 | 33,600 | 668 |
| 2024-05-27 | 639 | 646 | 627 | 646 | 23,400 | 646 |
| 2024-05-24 | 648 | 650 | 637 | 639 | 31,800 | 639 |
| 2024-05-23 | 676 | 681 | 645 | 649 | 59,500 | 649 |
| 2024-05-22 | 659 | 698 | 655 | 683 | 60,100 | 683 |
| 2024-05-21 | 695 | 704 | 662 | 663 | 112,200 | 663 |
| 2024-05-20 | 747 | 783 | 687 | 688 | 349,900 | 688 |
| 2024-05-17 | 754 | 775 | 729 | 735 | 70,300 | 735 |
| 2024-05-16 | 719 | 771 | 695 | 750 | 278,400 | 750 |
| 2024-05-15 | 726 | 749 | 702 | 748 | 264,900 | 748 |
| 2024-05-14 | 704 | 721 | 698 | 721 | 56,200 | 721 |
| 2024-05-13 | 693 | 720 | 693 | 704 | 50,400 | 704 |
| 2024-05-10 | 696 | 697 | 681 | 687 | 19,600 | 687 |
| 2024-05-09 | 688 | 703 | 673 | 696 | 46,900 | 696 |
| 2024-05-08 | 679 | 689 | 679 | 682 | 19,100 | 682 |
| 2024-05-07 | 661 | 675 | 654 | 672 | 24,100 | 672 |
| 2024-05-02 | 662 | 666 | 648 | 651 | 19,500 | 651 |
| 2024-05-01 | 654 | 666 | 649 | 665 | 29,700 | 665 |
| 2024-04-30 | 675 | 677 | 654 | 654 | 42,600 | 654 |
| 2024-04-26 | 676 | 686 | 667 | 672 | 70,700 | 672 |
| 2024-04-25 | 690 | 690 | 674 | 682 | 37,700 | 682 |
| 2024-04-24 | 675 | 683 | 668 | 683 | 55,400 | 683 |
| 2024-04-23 | 635 | 651 | 635 | 646 | 28,200 | 646 |
| 2024-04-22 | 626 | 634 | 623 | 634 | 23,600 | 634 |
| 2024-04-19 | 628 | 633 | 605 | 616 | 63,100 | 616 |
| 2024-04-18 | 631 | 642 | 621 | 638 | 73,500 | 638 |
| 2024-04-17 | 668 | 668 | 636 | 636 | 71,200 | 636 |
| 2024-04-16 | 686 | 686 | 673 | 673 | 41,700 | 673 |
| 2024-04-15 | 704 | 709 | 693 | 693 | 34,700 | 693 |
| 2024-04-12 | 711 | 717 | 703 | 708 | 14,200 | 708 |
| 2024-04-11 | 716 | 716 | 709 | 711 | 8,800 | 711 |
| 2024-04-10 | 723 | 728 | 718 | 720 | 20,300 | 720 |
| 2024-04-09 | 712 | 723 | 712 | 723 | 14,600 | 723 |
| 2024-04-08 | 715 | 717 | 702 | 708 | 20,300 | 708 |
| 2024-04-05 | 700 | 709 | 699 | 705 | 19,800 | 705 |
| 2024-04-04 | 716 | 716 | 701 | 702 | 36,200 | 702 |
| 2024-04-03 | 709 | 725 | 706 | 715 | 26,800 | 715 |
| 2024-04-02 | 737 | 738 | 716 | 721 | 50,600 | 721 |
| 2024-04-01 | 756 | 757 | 732 | 737 | 56,800 | 737 |
| 2024-03-29 | 753 | 764 | 751 | 755 | 21,100 | 755 |
| 2024-03-28 | 750 | 767 | 750 | 758 | 35,700 | 758 |
| 2024-03-27 | 762 | 767 | 750 | 750 | 61,900 | 750 |
| 2024-03-26 | 747 | 773 | 747 | 761 | 114,700 | 761 |
| 2024-03-25 | 733 | 738 | 721 | 732 | 103,200 | 732 |
| 2024-03-22 | 722 | 722 | 693 | 718 | 78,900 | 718 |
| 2024-03-21 | 700 | 715 | 693 | 711 | 95,400 | 711 |
| 2024-03-19 | 678 | 691 | 666 | 687 | 57,900 | 687 |
| 2024-03-18 | 665 | 686 | 665 | 684 | 38,000 | 684 |
| 2024-03-15 | 681 | 681 | 658 | 661 | 70,000 | 661 |
| 2024-03-14 | 676 | 697 | 675 | 696 | 38,800 | 696 |
| 2024-03-13 | 683 | 688 | 666 | 673 | 53,000 | 673 |
| 2024-03-12 | 675 | 689 | 663 | 683 | 58,600 | 683 |
| 2024-03-11 | 692 | 698 | 666 | 685 | 101,800 | 685 |
| 2024-03-08 | 714 | 722 | 704 | 704 | 58,700 | 704 |
| 2024-03-07 | 745 | 745 | 721 | 726 | 46,200 | 726 |
| 2024-03-06 | 714 | 744 | 704 | 740 | 37,400 | 740 |
| 2024-03-05 | 717 | 723 | 701 | 714 | 80,600 | 714 |
| 2024-03-04 | 770 | 770 | 723 | 725 | 127,100 | 725 |
| 2024-03-01 | 787 | 795 | 771 | 778 | 118,100 | 778 |
| 2024-02-29 | 817 | 817 | 793 | 793 | 39,300 | 793 |
| 2024-02-28 | 795 | 816 | 793 | 812 | 70,300 | 812 |
| 2024-02-27 | 815 | 815 | 792 | 799 | 62,200 | 799 |
| 2024-02-26 | 802 | 816 | 783 | 810 | 66,900 | 810 |
| 2024-02-22 | 812 | 820 | 798 | 805 | 49,900 | 805 |
| 2024-02-21 | 804 | 821 | 797 | 806 | 49,900 | 806 |
| 2024-02-20 | 804 | 821 | 782 | 810 | 88,400 | 810 |
| 2024-02-19 | 812 | 813 | 780 | 808 | 138,700 | 808 |
| 2024-02-16 | 853 | 854 | 803 | 824 | 173,800 | 824 |
| 2024-02-15 | 872 | 900 | 860 | 860 | 149,900 | 860 |
| 2024-02-14 | 885 | 885 | 837 | 842 | 161,700 | 842 |
| 2024-02-13 | 896 | 905 | 877 | 900 | 47,900 | 900 |
| 2024-02-09 | 888 | 897 | 880 | 890 | 39,500 | 890 |
| 2024-02-08 | 874 | 895 | 864 | 889 | 63,200 | 889 |
| 2024-02-07 | 862 | 868 | 846 | 868 | 29,700 | 868 |
| 2024-02-06 | 867 | 882 | 860 | 864 | 25,900 | 864 |
| 2024-02-05 | 871 | 878 | 854 | 870 | 32,700 | 870 |
| 2024-02-02 | 873 | 873 | 856 | 861 | 15,300 | 861 |
| 2024-02-01 | 869 | 875 | 853 | 866 | 29,300 | 866 |
| 2024-01-31 | 880 | 880 | 844 | 877 | 61,000 | 877 |
| 2024-01-30 | 873 | 889 | 858 | 878 | 83,400 | 878 |
| 2024-01-29 | 900 | 900 | 872 | 875 | 43,900 | 875 |
| 2024-01-26 | 880 | 932 | 864 | 898 | 140,100 | 898 |
| 2024-01-25 | 858 | 884 | 850 | 880 | 63,100 | 880 |
| 2024-01-24 | 832 | 854 | 828 | 849 | 38,800 | 849 |
| 2024-01-23 | 844 | 853 | 830 | 837 | 23,200 | 837 |
| 2024-01-22 | 828 | 841 | 826 | 836 | 29,100 | 836 |
| 2024-01-19 | 830 | 840 | 826 | 828 | 24,400 | 828 |
| 2024-01-18 | 822 | 833 | 818 | 830 | 29,800 | 830 |
| 2024-01-17 | 820 | 846 | 817 | 831 | 43,700 | 831 |
| 2024-01-16 | 852 | 852 | 824 | 826 | 57,700 | 826 |
| 2024-01-15 | 850 | 860 | 837 | 851 | 55,900 | 851 |
| 2024-01-12 | 878 | 878 | 830 | 851 | 106,100 | 851 |
| 2024-01-11 | 886 | 887 | 865 | 883 | 41,400 | 883 |
| 2024-01-10 | 909 | 909 | 876 | 878 | 41,100 | 878 |
| 2024-01-09 | 894 | 909 | 888 | 901 | 38,400 | 901 |
| 2024-01-05 | 932 | 932 | 878 | 889 | 61,500 | 889 |
| 2024-01-04 | 860 | 930 | 858 | 924 | 69,600 | 924 |
分割・併合履歴 ： [2017-12-27]1株→3株
