8025 (株)ツカモトコーポレーション の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1,370 | 1,370 | 1,354 | 1,364 | 800 | 1,364 |
| 2026-01-26 | 1,358 | 1,379 | 1,351 | 1,352 | 2,000 | 1,352 |
| 2026-01-23 | 1,371 | 1,372 | 1,371 | 1,372 | 400 | 1,372 |
| 2026-01-22 | 1,372 | 1,372 | 1,372 | 1,372 | 200 | 1,372 |
| 2026-01-21 | 1,374 | 1,384 | 1,374 | 1,374 | 500 | 1,374 |
| 2026-01-20 | 1,381 | 1,383 | 1,370 | 1,374 | 500 | 1,374 |
| 2026-01-19 | 1,385 | 1,386 | 1,381 | 1,381 | 1,500 | 1,381 |
| 2026-01-16 | 1,382 | 1,382 | 1,356 | 1,381 | 4,400 | 1,381 |
| 2026-01-15 | 1,383 | 1,395 | 1,383 | 1,385 | 700 | 1,385 |
| 2026-01-14 | 1,397 | 1,397 | 1,382 | 1,392 | 900 | 1,392 |
| 2026-01-13 | 1,397 | 1,400 | 1,376 | 1,380 | 3,000 | 1,380 |
| 2026-01-09 | 1,389 | 1,408 | 1,389 | 1,393 | 2,000 | 1,393 |
| 2026-01-08 | 1,411 | 1,411 | 1,411 | 1,411 | 200 | 1,411 |
| 2026-01-07 | 1,403 | 1,415 | 1,401 | 1,402 | 1,400 | 1,402 |
| 2026-01-06 | 1,413 | 1,415 | 1,397 | 1,402 | 1,900 | 1,402 |
| 2026-01-05 | 1,395 | 1,431 | 1,387 | 1,431 | 6,200 | 1,431 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株