6551 (株)ツナググループ・ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	496	511	491	507	71,700	507
2022-12-29	481	494	477	492	34,500	492
2022-12-28	500	500	486	486	40,600	486
2022-12-27	509	519	491	503	73,500	503
2022-12-26	477	505	477	500	74,500	500
2022-12-23	490	494	480	485	66,600	485
2022-12-22	492	507	487	490	67,000	490
2022-12-21	500	506	488	495	51,300	495
2022-12-20	535	536	482	496	184,100	496
2022-12-19	527	558	527	537	121,900	537
2022-12-16	522	539	521	533	40,600	533
2022-12-15	517	535	517	531	29,000	531
2022-12-14	526	529	516	523	57,200	523
2022-12-13	533	549	527	529	79,900	529
2022-12-12	524	543	515	532	76,400	532
2022-12-09	513	543	513	534	176,500	534
2022-12-08	493	514	489	513	110,400	513
2022-12-07	470	495	465	493	153,700	493
2022-12-06	516	520	470	476	300,200	476
2022-12-05	542	563	521	521	222,000	521
2022-12-02	525	548	521	541	170,900	541
2022-12-01	534	540	515	525	176,400	525
2022-11-30	541	541	511	531	252,300	531
2022-11-29	561	563	535	542	214,800	542
2022-11-28	601	603	557	558	243,100	558
2022-11-25	604	623	581	604	231,500	604
2022-11-24	608	618	593	605	149,600	605
2022-11-22	608	608	579	606	289,700	606
2022-11-21	624	629	595	612	338,000	612
2022-11-18	592	613	576	606	359,400	606
2022-11-17	527	599	525	591	477,100	591
2022-11-16	526	537	511	535	191,300	535
2022-11-15	508	547	493	539	360,800	539
2022-11-14	525	540	491	516	889,500	516
2022-11-11	491	494	472	489	166,600	489
2022-11-10	444	484	442	484	235,700	484
2022-11-09	455	459	445	448	77,200	448
2022-11-08	472	472	456	458	101,700	458
2022-11-07	459	474	452	471	113,200	471
2022-11-04	446	463	445	460	79,700	460
2022-11-02	455	461	445	451	50,000	451
2022-11-01	440	455	440	455	50,500	455
2022-10-31	461	461	444	445	39,700	445
2022-10-28	440	465	438	445	123,700	445
2022-10-27	430	448	428	439	75,400	439
2022-10-26	448	455	433	436	87,300	436
2022-10-25	444	450	440	448	80,000	448
2022-10-24	472	472	447	448	122,800	448
2022-10-21	447	465	441	458	295,100	458
2022-10-20	451	499	440	459	1,432,400	459
2022-10-19	405	447	405	445	532,200	445
2022-10-18	381	404	381	398	177,000	398
2022-10-17	374	383	370	379	39,200	379
2022-10-14	373	383	370	383	57,500	383
2022-10-13	380	380	363	365	49,800	365
2022-10-12	383	393	381	382	73,500	382
2022-10-11	376	386	375	382	50,700	382
2022-10-07	367	381	363	377	87,800	377
2022-10-06	371	389	366	370	190,000	370
2022-10-05	378	378	366	368	62,700	368
2022-10-04	368	381	365	378	112,100	378
2022-10-03	367	368	350	365	73,400	365
2022-09-30	342	358	338	356	67,800	356
2022-09-29	353	353	344	350	50,700	350
2022-09-28	343	356	332	350	170,900	350
2022-09-27	343	352	342	347	64,600	347
2022-09-26	351	357	339	345	127,200	345
2022-09-22	331	356	328	350	83,700	350
2022-09-21	331	340	327	330	49,500	330
2022-09-20	326	342	326	342	86,900	342
2022-09-16	324	328	321	325	47,500	325
2022-09-15	327	329	325	325	23,600	325
2022-09-14	321	333	321	328	62,100	328
2022-09-13	343	344	328	334	276,900	334
2022-09-12	316	319	316	318	18,500	318
2022-09-09	317	320	315	316	35,600	316
2022-09-08	311	315	311	314	31,200	314
2022-09-07	312	312	308	308	16,100	308
2022-09-06	312	317	311	311	25,000	311
2022-09-05	310	314	307	312	13,800	312
2022-09-02	311	315	309	312	25,900	312
2022-09-01	314	318	305	314	80,600	314
2022-08-31	311	318	311	314	24,600	314
2022-08-30	307	324	307	312	123,900	312
2022-08-29	306	311	304	306	51,000	306
2022-08-26	315	322	311	311	109,400	311
2022-08-25	311	317	311	311	34,100	311
2022-08-24	315	315	311	311	42,600	311
2022-08-23	306	317	306	317	45,800	317
2022-08-22	310	310	306	306	39,500	306
2022-08-19	320	321	307	311	90,000	311
2022-08-18	326	328	316	316	216,900	316
2022-08-17	341	344	332	334	121,000	334
2022-08-16	331	343	322	340	313,800	340
2022-08-15	364	379	360	379	239,300	379
2022-08-12	352	357	347	354	46,100	354
2022-08-10	345	348	343	345	25,500	345
2022-08-09	342	349	340	348	37,600	348
2022-08-08	340	344	338	343	36,500	343
2022-08-05	344	345	337	342	49,600	342
2022-08-04	326	345	326	342	56,000	342
2022-08-03	324	331	324	326	22,700	326
2022-08-02	328	331	326	326	47,700	326
2022-08-01	318	328	318	328	30,100	328
2022-07-29	328	330	320	321	36,000	321
2022-07-28	330	330	321	330	53,800	330
2022-07-27	326	328	323	326	37,800	326
2022-07-26	325	326	317	326	17,200	326
2022-07-25	326	326	320	324	22,700	324
2022-07-22	328	328	322	322	49,700	322
2022-07-21	315	317	310	317	25,600	317
2022-07-20	317	317	307	309	33,100	309
2022-07-19	303	314	302	311	33,300	311
2022-07-15	302	302	297	301	35,600	301
2022-07-14	305	306	301	302	20,300	302
2022-07-13	304	308	302	305	8,800	305
2022-07-12	315	315	302	305	31,400	305
2022-07-11	315	319	312	315	26,400	315
2022-07-08	326	328	315	315	53,900	315
2022-07-07	308	320	301	320	60,600	320
2022-07-06	301	312	301	304	40,900	304
2022-07-05	301	308	301	305	37,400	305
2022-07-04	300	309	295	300	41,700	300
2022-07-01	308	308	290	298	82,500	298
2022-06-30	323	323	301	302	89,300	302
2022-06-29	330	330	311	322	104,400	322
2022-06-28	337	337	324	334	52,000	334
2022-06-27	337	343	326	335	85,100	335
2022-06-24	329	335	324	334	63,600	334
2022-06-23	317	326	317	321	21,800	321
2022-06-22	318	318	311	315	35,700	315
2022-06-21	309	322	308	318	18,700	318
2022-06-20	307	312	301	304	31,000	304
2022-06-17	312	317	296	306	98,700	306
2022-06-16	325	325	317	319	31,300	319
2022-06-15	325	330	313	313	48,000	313
2022-06-14	319	327	315	325	50,000	325
2022-06-13	313	328	313	326	73,800	326
2022-06-10	335	343	325	325	122,300	325
2022-06-09	353	364	343	343	69,800	343
2022-06-08	356	372	347	359	99,500	359
2022-06-07	347	381	344	356	244,600	356
2022-06-06	326	353	326	347	95,300	347
2022-06-03	326	339	318	334	130,500	334
2022-06-02	325	326	316	323	61,100	323
2022-06-01	308	325	305	325	76,000	325
2022-05-31	304	311	304	308	46,600	308
2022-05-30	293	310	293	310	96,900	310
2022-05-27	288	293	288	291	33,000	291
2022-05-26	284	294	284	293	25,100	293
2022-05-25	292	292	281	288	28,900	288
2022-05-24	298	298	283	283	50,400	283
2022-05-23	305	308	296	300	101,600	300
2022-05-20	280	301	280	301	167,700	301
2022-05-19	275	285	271	282	57,400	282
2022-05-18	287	287	277	283	92,600	283
2022-05-17	279	283	268	283	184,300	283
2022-05-16	264	266	258	261	43,300	261
2022-05-13	257	264	257	261	30,600	261
2022-05-12	262	262	251	259	33,000	259
2022-05-11	261	266	261	263	11,700	263
2022-05-10	270	270	256	265	41,500	265
2022-05-09	277	277	266	268	24,600	268
2022-05-06	274	277	272	277	34,400	277
2022-05-02	276	278	271	276	24,800	276
2022-04-28	279	279	275	276	24,400	276
2022-04-27	275	285	273	282	59,200	282
2022-04-26	279	279	275	279	11,100	279
2022-04-25	272	280	272	280	32,800	280
2022-04-22	280	280	276	277	27,700	277
2022-04-21	281	285	276	282	32,100	282
2022-04-20	282	282	275	281	33,600	281
2022-04-19	283	283	272	276	43,700	276
2022-04-18	280	290	277	283	64,300	283
2022-04-15	270	290	270	280	78,500	280
2022-04-14	267	273	267	270	7,000	270
2022-04-13	263	274	263	272	31,300	272
2022-04-12	267	269	262	263	31,300	263
2022-04-11	267	273	266	270	26,900	270
2022-04-08	269	272	266	269	30,900	269
2022-04-07	272	273	263	269	58,400	269
2022-04-06	276	281	274	277	38,100	277
2022-04-05	293	293	281	282	65,600	282
2022-04-04	286	287	281	285	14,400	285
2022-04-01	281	287	276	285	51,000	285
2022-03-31	277	291	276	287	77,800	287
2022-03-30	273	281	272	279	45,100	279
2022-03-29	268	274	268	271	39,500	271
2022-03-28	280	285	268	272	76,000	272
2022-03-25	277	280	272	280	70,700	280
2022-03-24	270	274	267	269	65,300	269
2022-03-23	274	281	274	275	72,700	275
2022-03-22	279	286	270	276	112,300	276
2022-03-18	279	279	269	276	50,100	276
2022-03-17	271	280	265	279	90,300	279
2022-03-16	257	266	256	266	58,800	266
2022-03-15	247	257	244	254	53,900	254
2022-03-14	248	257	247	252	47,200	252
2022-03-11	246	253	241	250	62,200	250
2022-03-10	244	252	244	251	33,800	251
2022-03-09	243	251	241	244	61,600	244
2022-03-08	248	259	243	251	55,600	251
2022-03-07	253	257	249	251	61,000	251
2022-03-04	271	271	258	261	57,200	261
2022-03-03	277	277	270	271	20,800	271
2022-03-02	273	274	268	271	26,800	271
2022-03-01	280	283	276	281	41,100	281
2022-02-28	275	279	269	278	45,800	278
2022-02-25	261	272	248	272	97,100	272
2022-02-24	261	263	248	253	57,700	253
2022-02-22	261	271	259	261	47,400	261
2022-02-21	271	271	262	266	45,700	266
2022-02-18	270	275	266	271	45,800	271
2022-02-17	276	282	272	273	60,700	273
2022-02-16	282	282	273	281	45,000	281
2022-02-15	300	302	271	279	139,300	279
2022-02-14	295	295	286	293	84,100	293
2022-02-10	290	293	283	293	121,000	293
2022-02-09	299	299	278	284	121,000	284
2022-02-08	300	314	294	296	161,400	296
2022-02-07	294	304	284	303	292,600	303
2022-02-04	262	290	260	288	265,400	288
2022-02-03	258	265	256	265	57,400	265
2022-02-02	252	265	252	264	67,600	264
2022-02-01	247	255	247	253	43,300	253
2022-01-31	243	251	243	248	50,400	248
2022-01-28	242	245	238	243	60,200	243
2022-01-27	249	250	242	243	50,900	243
2022-01-26	246	252	246	249	30,800	249
2022-01-25	258	258	246	246	42,500	246
2022-01-24	247	257	245	256	31,700	256
2022-01-21	248	254	242	254	70,700	254
2022-01-20	255	261	245	249	123,700	249
2022-01-19	280	283	260	261	367,000	261
2022-01-18	262	270	258	266	50,000	266
2022-01-17	256	261	255	255	15,400	255
2022-01-14	263	263	257	259	20,200	259
2022-01-13	270	272	263	263	26,300	263
2022-01-12	265	269	262	269	23,700	269
2022-01-11	259	261	255	259	19,300	259
2022-01-07	259	261	253	257	25,100	257
2022-01-06	261	263	252	255	64,700	255
2022-01-05	268	271	264	268	27,300	268
2022-01-04	263	267	257	267	37,400	267

分割・併合履歴： [2017-12-27]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6551 (株)ツナググループ・ホールディングス の時系列データ [2022年度]

6551 (株)ツナググループ・ホールディングスの時系列データ [2022年度]