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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
