6551 (株)ツナググループ・ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	887	899	859	869	119,600	869
2023-12-28	930	950	869	889	243,200	889
2023-12-27	946	959	932	935	48,800	935
2023-12-26	920	960	916	945	64,300	945
2023-12-25	928	957	920	921	66,000	921
2023-12-22	893	943	890	929	114,900	929
2023-12-21	873	895	866	885	33,200	885
2023-12-20	870	890	860	870	42,200	870
2023-12-19	903	905	857	875	83,400	875
2023-12-18	899	924	890	912	47,800	912
2023-12-15	891	917	891	905	36,200	905
2023-12-14	932	943	894	894	64,100	894
2023-12-13	925	956	925	932	48,700	932
2023-12-12	950	977	919	925	101,200	925
2023-12-11	908	948	903	937	65,500	937
2023-12-08	893	909	885	909	52,900	909
2023-12-07	900	924	891	903	49,300	903
2023-12-06	885	916	885	902	37,000	902
2023-12-05	907	930	888	888	90,000	888
2023-12-04	883	914	883	907	67,900	907
2023-12-01	862	907	854	882	97,700	882
2023-11-30	895	895	829	855	176,500	855
2023-11-29	910	923	876	878	116,200	878
2023-11-28	892	913	885	898	100,000	898
2023-11-27	949	960	893	904	228,900	904
2023-11-24	914	958	910	953	274,400	953
2023-11-22	893	910	886	904	197,900	904
2023-11-21	855	896	837	893	120,500	893
2023-11-20	870	907	853	858	242,400	858
2023-11-17	820	871	811	854	201,300	854
2023-11-16	806	832	791	820	232,900	820
2023-11-15	746	791	743	791	269,400	791
2023-11-14	753	755	691	691	148,500	691
2023-11-13	754	767	736	743	63,800	743
2023-11-10	747	747	717	744	93,100	744
2023-11-09	760	760	742	749	39,400	749
2023-11-08	807	807	752	752	60,600	752
2023-11-07	774	787	772	777	39,300	777
2023-11-06	770	781	763	771	37,100	771
2023-11-02	753	762	734	748	42,900	748
2023-11-01	738	753	735	738	54,600	738
2023-10-31	708	738	696	735	54,200	735
2023-10-30	721	723	709	711	84,300	711
2023-10-27	709	721	705	721	30,900	721
2023-10-26	714	719	705	710	25,500	710
2023-10-25	713	729	713	722	45,100	722
2023-10-24	707	709	676	703	68,200	703
2023-10-23	709	711	686	690	121,700	690
2023-10-20	719	727	710	710	36,500	710
2023-10-19	750	753	714	724	84,100	724
2023-10-18	764	769	750	765	28,600	765
2023-10-17	751	773	751	758	27,500	758
2023-10-16	757	767	742	751	47,600	751
2023-10-13	791	799	762	762	61,400	762
2023-10-12	791	805	778	805	34,400	805
2023-10-11	792	805	790	795	33,200	795
2023-10-10	797	808	790	792	24,600	792
2023-10-06	801	806	790	795	20,800	795
2023-10-05	780	804	780	801	53,000	801
2023-10-04	791	798	767	774	73,000	774
2023-10-03	817	830	806	807	53,200	807
2023-10-02	831	843	815	828	38,300	828
2023-09-29	843	855	820	824	55,900	824
2023-09-28	843	857	819	843	63,300	843
2023-09-27	848	853	835	848	54,100	848
2023-09-26	862	862	835	842	67,300	842
2023-09-25	839	871	839	869	46,200	869
2023-09-22	830	847	815	839	39,900	839
2023-09-21	848	868	833	836	50,200	836
2023-09-20	851	864	847	859	36,300	859
2023-09-19	831	855	831	855	36,800	855
2023-09-15	859	860	828	838	119,700	838
2023-09-14	875	886	842	849	91,800	849
2023-09-13	884	884	858	863	59,100	863
2023-09-12	867	886	862	886	65,400	886
2023-09-11	871	885	849	862	78,600	862
2023-09-08	872	895	863	882	82,600	882
2023-09-07	851	874	836	862	132,800	862
2023-09-06	872	880	853	861	95,100	861
2023-09-05	880	887	865	884	97,400	884
2023-09-04	910	910	865	869	136,700	869
2023-09-01	900	916	891	915	134,500	915
2023-08-31	864	920	864	909	330,400	909
2023-08-30	846	861	833	852	140,700	852
2023-08-29	793	845	793	840	143,000	840
2023-08-28	821	821	790	797	52,500	797
2023-08-25	799	829	787	812	54,800	812
2023-08-24	809	813	794	801	41,200	801
2023-08-23	772	807	772	805	64,600	805
2023-08-22	783	792	762	775	104,100	775
2023-08-21	787	794	755	768	161,500	768
2023-08-18	828	829	790	802	221,600	802
2023-08-17	810	843	803	838	406,300	838
2023-08-16	718	843	707	814	815,000	814
2023-08-15	670	731	643	725	347,900	725
2023-08-14	700	717	671	671	150,300	671
2023-08-10	679	685	668	680	41,100	680
2023-08-09	663	675	661	669	47,800	669
2023-08-08	675	678	656	663	83,000	663
2023-08-07	672	679	663	675	63,900	675
2023-08-04	680	698	669	678	74,500	678
2023-08-03	707	713	676	680	75,500	680
2023-08-02	689	720	684	707	149,200	707
2023-08-01	678	690	677	684	31,600	684
2023-07-31	669	686	666	680	51,000	680
2023-07-28	680	684	659	669	136,000	669
2023-07-27	671	685	668	685	47,100	685
2023-07-26	680	691	664	676	94,900	676
2023-07-25	655	686	640	679	261,300	679
2023-07-24	625	646	624	645	44,500	645
2023-07-21	636	643	619	619	50,000	619
2023-07-20	625	655	622	642	68,400	642
2023-07-19	613	625	612	621	35,200	621
2023-07-18	599	613	598	612	43,400	612
2023-07-14	608	612	590	592	28,700	592
2023-07-13	587	601	581	599	29,400	599
2023-07-12	613	616	591	591	57,100	591
2023-07-11	610	626	610	613	38,600	613
2023-07-10	618	623	609	610	61,600	610
2023-07-07	631	636	620	621	65,200	621
2023-07-06	641	648	623	641	66,300	641
2023-07-05	653	653	633	646	41,700	646
2023-07-04	638	653	631	649	31,700	649
2023-07-03	648	661	644	648	26,700	648
2023-06-30	658	658	642	647	35,100	647
2023-06-29	660	667	649	652	38,700	652
2023-06-28	650	664	650	658	34,500	658
2023-06-27	675	679	645	649	119,100	649
2023-06-26	672	684	659	673	65,500	673
2023-06-23	676	688	653	682	160,100	682
2023-06-22	650	692	642	680	276,400	680
2023-06-21	637	652	637	640	44,400	640
2023-06-20	641	649	620	647	77,400	647
2023-06-19	620	650	617	641	110,200	641
2023-06-16	608	622	608	622	74,800	622
2023-06-15	620	620	603	605	70,400	605
2023-06-14	630	630	611	623	71,600	623
2023-06-13	633	647	624	630	73,200	630
2023-06-12	610	631	603	623	94,100	623
2023-06-09	597	608	594	602	46,300	602
2023-06-08	600	616	586	588	103,300	588
2023-06-07	620	623	594	608	119,000	608
2023-06-06	600	620	590	612	84,900	612
2023-06-05	591	605	582	600	83,800	600
2023-06-02	565	577	558	576	55,800	576
2023-06-01	569	573	555	555	62,900	555
2023-05-31	577	579	563	570	58,300	570
2023-05-30	583	593	571	585	60,400	585
2023-05-29	590	602	580	592	87,800	592
2023-05-26	605	605	579	580	141,900	580
2023-05-25	627	640	606	610	116,300	610
2023-05-24	626	642	615	617	97,000	617
2023-05-23	660	661	628	629	105,300	629
2023-05-22	655	666	641	665	133,900	665
2023-05-19	640	655	629	641	66,300	641
2023-05-18	648	649	617	640	92,100	640
2023-05-17	625	651	625	638	177,600	638
2023-05-16	660	661	605	625	359,900	625
2023-05-15	690	730	681	715	222,400	715
2023-05-12	710	710	688	700	117,800	700
2023-05-11	725	734	712	714	73,600	714
2023-05-10	733	736	702	712	209,700	712
2023-05-09	683	754	674	741	372,100	741
2023-05-08	686	694	667	679	100,400	679
2023-05-02	667	687	644	684	114,900	684
2023-05-01	688	688	659	677	151,900	677
2023-04-28	631	688	631	685	307,300	685
2023-04-27	625	639	617	631	68,600	631
2023-04-26	618	634	613	619	55,800	619
2023-04-25	627	648	612	621	138,100	621
2023-04-24	596	615	596	614	51,000	614
2023-04-21	590	604	582	598	96,200	598
2023-04-20	591	611	591	597	50,900	597
2023-04-19	610	610	586	598	63,700	598
2023-04-18	612	617	603	608	26,500	608
2023-04-17	627	628	609	609	31,500	609
2023-04-14	637	646	617	617	89,200	617
2023-04-13	611	631	599	627	50,800	627
2023-04-12	601	610	581	608	29,400	608
2023-04-11	606	619	598	604	39,800	604
2023-04-10	578	605	575	604	76,000	604
2023-04-07	572	581	569	578	57,800	578
2023-04-06	578	592	573	582	79,000	582
2023-04-05	605	606	576	576	120,600	576
2023-04-04	625	634	608	615	64,200	615
2023-04-03	643	654	625	630	57,600	630
2023-03-31	630	644	625	643	44,200	643
2023-03-30	617	626	610	621	62,700	621
2023-03-29	620	634	604	607	102,900	607
2023-03-28	652	652	621	624	79,300	624
2023-03-27	677	680	655	657	90,100	657
2023-03-24	655	687	644	686	121,700	686
2023-03-23	618	655	609	655	75,700	655
2023-03-22	630	635	616	623	55,500	623
2023-03-20	642	648	608	613	109,100	613
2023-03-17	608	652	608	652	130,000	652
2023-03-16	616	619	597	608	95,000	608
2023-03-15	638	651	625	629	77,900	629
2023-03-14	627	632	611	618	99,200	618
2023-03-13	622	640	621	637	96,100	637
2023-03-10	640	650	626	642	174,800	642
2023-03-09	675	679	647	655	213,300	655
2023-03-08	674	695	666	681	127,900	681
2023-03-07	698	711	673	681	190,900	681
2023-03-06	686	715	675	705	325,600	705
2023-03-03	672	676	636	656	190,100	656
2023-03-02	622	655	622	652	257,600	652
2023-03-01	598	609	587	607	119,500	607
2023-02-28	560	598	560	598	139,000	598
2023-02-27	556	576	553	559	98,700	559
2023-02-24	585	590	557	562	148,400	562
2023-02-22	594	613	581	587	206,900	587
2023-02-21	565	591	553	591	233,600	591
2023-02-20	590	598	572	581	179,200	581
2023-02-17	567	600	559	590	357,200	590
2023-02-16	525	568	520	568	383,100	568
2023-02-15	499	531	486	512	252,800	512
2023-02-14	511	511	491	499	70,000	499
2023-02-13	512	512	488	510	72,800	510
2023-02-10	521	527	512	512	48,000	512
2023-02-09	525	536	521	522	75,500	522
2023-02-08	520	525	512	524	37,500	524
2023-02-07	515	529	511	524	48,000	524
2023-02-06	502	514	497	514	38,500	514
2023-02-03	497	506	495	500	26,100	500
2023-02-02	499	506	491	495	30,000	495
2023-02-01	492	511	491	497	77,300	497
2023-01-31	495	495	480	485	31,200	485
2023-01-30	480	496	475	490	99,000	490
2023-01-27	488	491	480	480	29,000	480
2023-01-26	493	493	483	488	41,700	488
2023-01-25	493	516	493	497	91,700	497
2023-01-24	500	503	483	485	80,300	485
2023-01-23	486	504	474	499	113,900	499
2023-01-20	475	480	466	479	37,600	479
2023-01-19	443	474	439	473	81,600	473
2023-01-18	439	451	437	448	44,100	448
2023-01-17	437	444	435	438	39,500	438
2023-01-16	442	449	432	434	53,400	434
2023-01-13	447	455	445	447	39,000	447
2023-01-12	470	471	445	451	101,700	451
2023-01-11	471	478	470	470	22,800	470
2023-01-10	471	483	471	471	22,500	471
2023-01-06	472	479	470	471	58,100	471
2023-01-05	480	490	469	473	39,300	473
2023-01-04	508	508	480	481	56,600	481

分割・併合履歴： [2017-12-27]1株→3株

2024年11月
日	月	火	水	木	金	土
« 10月31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

6551 (株)ツナググループ・ホールディングス の時系列データ [2023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 [2023年度]