8025 (株)ツカモトコーポレーション 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
2024-12-061,0731,0731,0711,0714001,071
2024-12-051,0751,0831,0741,0832,7001,083
2024-12-041,0781,0801,0721,0721,0001,072
2024-12-031,0881,0881,0731,0732,5001,073
2024-12-021,0921,1021,0881,0882,1001,088
2024-11-291,0841,0881,0841,0885001,088
2024-11-281,0871,0871,0741,0864001,086
2024-11-271,0911,0911,0771,0811,1001,081
2024-11-261,0721,1031,0721,0947001,094
2024-11-251,0761,0871,0701,0723,2001,072
2024-11-221,0761,0771,0701,0763,5001,076
2024-11-211,0781,0781,0691,0702,4001,070
2024-11-201,0761,0781,0741,0781,3001,078
2024-11-191,0731,0761,0731,0741,1001,074
2024-11-181,0781,0801,0711,0738001,073
2024-11-151,0731,0771,0701,0701,8001,070
2024-11-141,0751,0811,0751,0751,3001,075
2024-11-131,0891,0951,0711,0734,8001,073
2024-11-121,0931,0991,0921,0921,6001,092
2024-11-111,0871,1091,0871,0931,9001,093
2024-11-081,0811,0931,0811,0871,4001,087
2024-11-071,0831,1121,0811,0812,2001,081
2024-11-061,0901,0901,0831,0831,7001,083
2024-11-051,0911,0991,0821,0821,4001,082
2024-11-011,0671,1071,0671,0756,5001,075
2024-10-311,0511,0671,0511,0675,2001,067
2024-10-301,0951,1111,0501,05043,7001,050
2024-10-291,1001,1081,0961,0964,3001,096
2024-10-281,1031,1141,1001,1002,6001,100
2024-10-251,1011,1181,1001,1072,6001,107
2024-10-241,1191,1191,1011,1013,2001,101
2024-10-231,1291,1501,1121,1139,1001,113
2024-10-221,1141,1311,1101,1312,1001,131
2024-10-211,1051,1121,1031,1122,4001,112
2024-10-181,1181,1181,1021,10210,2001,102
2024-10-171,1421,1421,1041,11813,0001,118
2024-10-161,1851,1861,1031,14014,3001,140
2024-10-151,2231,2231,1841,1845,0001,184
2024-10-111,2071,2211,2071,2154001,215
2024-10-101,2171,2171,2051,2077001,207
2024-10-091,2041,2201,2041,2046,0001,204
2024-10-081,2111,2301,2041,2126,5001,212
2024-10-071,2051,2231,2051,2108001,210
2024-10-041,2261,2261,2261,2261001,226
2024-10-031,2011,2261,2011,2263001,226
2024-10-021,2201,2201,2011,2011,2001,201
2024-10-011,2051,2201,2051,2203001,220
2024-09-301,2001,2271,2001,2021,3001,202
2024-09-271,2171,2301,2031,2049001,204
2024-09-261,2191,2261,2011,2231,0001,223
2024-09-251,2251,2351,2251,2261,1001,226
2024-09-241,2141,2251,2111,2257001,225
2024-09-201,2101,2101,2101,2103001,210
2024-09-191,2001,2101,1981,2108001,210
2024-09-181,1941,1981,1941,1986001,198
2024-09-171,1991,1991,1821,1948001,194
2024-09-131,1881,2001,1821,2001,5001,200
2024-09-121,1821,1941,1811,1942,5001,194
2024-09-111,1901,1941,1811,1831,5001,183
2024-09-101,2001,2101,1831,2105,4001,210
2024-09-091,2041,2041,1781,2001,1001,200
2024-09-061,1921,1921,1901,1902001,190
2024-09-051,2011,2011,1901,1952,3001,195
2024-09-041,2021,2081,2021,2021,0001,202
2024-09-031,2031,2031,2021,2025001,202
2024-09-021,2051,2241,2051,2249001,224
2024-08-301,2051,2051,2051,2053001,205
2024-08-291,2121,2121,2041,2047001,204
2024-08-281,2121,2121,2121,2121001,212
2024-08-271,2281,2281,2111,2121,8001,212
2024-08-26---1,225-1,225
2024-08-231,2181,2251,2181,2251,5001,225
2024-08-221,2201,2231,2181,2188001,218
2024-08-211,2181,2201,2181,2181,3001,218
2024-08-201,2161,2181,2141,2182,1001,218
2024-08-191,2031,2231,2031,2143,0001,214
2024-08-161,2051,2071,2001,2032,1001,203
2024-08-151,2031,2101,2031,2103001,210
2024-08-141,2031,2151,2031,2034001,203
2024-08-131,2001,2161,2001,2001,6001,200
2024-08-091,1721,2021,1661,2002,5001,200
2024-08-081,1821,2051,1721,1721,1001,172
2024-08-071,1811,2211,1601,1802,8001,180
2024-08-061,1501,2101,1501,1953,1001,195
2024-08-051,1601,1681,1501,1507,2001,150
2024-08-021,1811,2091,1681,1681,9001,168
2024-08-011,1931,2021,1851,1893,1001,189
2024-07-311,1921,1951,1791,1906,0001,190
2024-07-301,2561,2591,1901,19028,2001,190
2024-07-291,2471,2691,2411,2561,4001,256
2024-07-261,2561,2741,2411,2642,6001,264
2024-07-251,2731,2731,2561,2562,8001,256
2024-07-241,2591,2731,2591,2734,3001,273
2024-07-231,2371,2731,2371,2598,6001,259
2024-07-221,2301,2381,2301,2377001,237
2024-07-191,2301,2391,2301,2301,1001,230
2024-07-181,2281,2601,2281,2302,0001,230
2024-07-171,2281,2351,2271,2271,0001,227
2024-07-161,2731,2731,2301,2304,3001,230
2024-07-121,2651,2731,2601,2731,3001,273
2024-07-111,2221,2611,2221,2603,9001,260
2024-07-101,2211,2491,2211,2222,8001,222
2024-07-091,2291,2491,2211,2212,7001,221
2024-07-081,2401,2481,2351,2351,7001,235
2024-07-051,2441,2441,2391,2401,5001,240
2024-07-041,2441,2451,2261,2382,7001,238
2024-07-031,2261,2261,2261,2261,4001,226
2024-07-021,2351,2401,2231,2262,8001,226
2024-07-011,2301,2321,2271,2311,2001,231
2024-06-281,2271,2301,2131,2302,4001,230
2024-06-271,1961,2291,1951,2292,3001,229
2024-06-261,2121,2121,1951,1961,3001,196
2024-06-251,2181,2181,2011,2015001,201
2024-06-241,2191,2191,2181,2183001,218
2024-06-211,2171,2201,2081,2191,7001,219
2024-06-201,2111,2171,1921,2171,5001,217
2024-06-191,2001,2151,2001,2114001,211
2024-06-181,1871,1961,1871,1964001,196
2024-06-171,1981,1981,1851,1864001,186
2024-06-141,2011,2011,2011,2019001,201
2024-06-131,1891,2201,1891,2202001,220
2024-06-121,1991,2091,1891,1897001,189
2024-06-111,2101,2101,1871,2001,8001,200
2024-06-101,2011,2101,2011,2101,3001,210
2024-06-071,1861,2051,1861,2012,0001,201
2024-06-061,1961,2011,1871,1882,7001,188
2024-06-051,1941,2031,1731,2033,7001,203
2024-06-041,1831,1941,1761,1941,7001,194
2024-06-031,1761,1901,1661,1832,5001,183
2024-05-311,1681,1801,1621,1639001,163
2024-05-301,1881,1881,1671,1671,2001,167
2024-05-291,1791,1791,1711,1711,0001,171
2024-05-281,1941,1951,1791,1791,3001,179
2024-05-271,1931,1931,1791,1793001,179
2024-05-241,1931,1931,1931,1932001,193
2024-05-231,1781,1901,1781,1903001,190
2024-05-221,1891,2051,1731,1742,0001,174
2024-05-211,1901,1921,1791,1924,1001,192
2024-05-201,1861,1961,1861,1902,7001,190
2024-05-171,1881,1881,1751,1863,2001,186
2024-05-161,2001,2001,2001,2002001,200
2024-05-151,1931,2001,1801,2001,6001,200
2024-05-141,1871,1981,1831,1981,2001,198
2024-05-131,1871,1981,1701,1874,6001,187
2024-05-101,1951,1951,1881,1881,6001,188
2024-05-091,1701,1951,1661,1954,0001,195
2024-05-081,1681,1841,1651,1704,2001,170
2024-05-071,1851,1851,1701,1703,2001,170
2024-05-021,1711,1791,1711,1799001,179
2024-05-011,1741,1741,1641,1701,5001,170
2024-04-301,1551,1811,1551,1645,1001,164
2024-04-261,2421,2421,1441,14416,3001,144
2024-04-251,2171,2281,2051,2171,9001,217
2024-04-241,2051,2301,2051,2177,4001,217
2024-04-231,2241,2421,2051,2053,0001,205
2024-04-221,2321,2331,2291,2291,2001,229
2024-04-191,2351,2381,2321,2321,8001,232
2024-04-181,2301,2321,2301,2324001,232
2024-04-171,2451,2451,2271,2274,7001,227
2024-04-161,2341,2471,2281,2454,9001,245
2024-04-151,2501,2511,2471,2471,1001,247
2024-04-121,2431,2541,2431,2541,7001,254
2024-04-111,2411,2551,2411,2501,2001,250
2024-04-101,2511,2611,2411,2412,0001,241
2024-04-091,2601,2601,2451,2511,3001,251
2024-04-081,2511,2591,2511,2551,1001,255
2024-04-051,2451,2581,2411,2513,8001,251
2024-04-041,2521,2541,2431,2451,8001,245
2024-04-031,2631,2631,2501,2521,9001,252
2024-04-021,2711,2771,2611,2632,6001,263
2024-04-011,2711,2821,2631,2713,3001,271
2024-03-291,2811,2811,2591,2703,7001,270
2024-03-281,3051,3231,2871,2879,4001,287
2024-03-271,3761,3761,3521,36314,8001,363
2024-03-261,3551,3721,3551,3564,1001,356
2024-03-251,3711,3791,3541,3558,0001,355
2024-03-221,3701,3801,3651,3713,3001,371
2024-03-211,3501,3781,3411,37010,0001,370
2024-03-191,3071,3201,3071,3203,5001,320
2024-03-181,3181,3181,3071,3076,0001,307
2024-03-151,3051,3101,3051,3102,1001,310
2024-03-141,3001,3051,2901,3051,8001,305
2024-03-131,3001,3001,2911,2919001,291
2024-03-121,2951,3001,2871,3006,4001,300
2024-03-111,2941,3021,2881,2913,4001,291
2024-03-081,2851,2931,2751,2934,8001,293
2024-03-071,2711,2911,2711,2882,4001,288
2024-03-061,2671,2781,2671,2701,9001,270
2024-03-051,2681,2761,2671,2701,6001,270
2024-03-041,2651,2791,2651,2673,7001,267
2024-03-011,2531,2751,2531,2642,0001,264
2024-02-291,2521,2641,2521,2521,5001,252
2024-02-281,2611,2641,2511,2554,3001,255
2024-02-271,2851,2851,2721,2761,7001,276
2024-02-261,3101,3101,2951,2951,4001,295
2024-02-221,2961,3011,2911,3012,8001,301
2024-02-211,2901,3011,2901,2911,3001,291
2024-02-201,2881,3031,2821,2905,9001,290
2024-02-191,2811,2821,2711,2822,9001,282
2024-02-161,2501,2681,2491,2673,5001,267
2024-02-151,2251,2581,2201,2508,3001,250
2024-02-141,2351,2391,2281,2282,5001,228
2024-02-131,2411,2431,2351,2402,8001,240
2024-02-091,2301,2411,2241,2418,9001,241
2024-02-081,2201,2361,2201,2359001,235
2024-02-071,2231,2291,2221,2247001,224
2024-02-061,2381,2391,2241,2241,6001,224
2024-02-051,2321,2441,2321,2431,2001,243
2024-02-021,2251,2331,2251,2321,4001,232
2024-02-011,2021,2231,2021,2185,3001,218
2024-01-311,1941,2071,1901,2026,8001,202
2024-01-301,2371,2441,1891,18924,3001,189
2024-01-291,2221,2391,2151,2372,3001,237
2024-01-261,2151,2201,2111,2123,7001,212
2024-01-251,2141,2181,2121,2155,5001,215
2024-01-241,2131,2431,2131,2145,8001,214
2024-01-231,2101,2191,2101,2131,4001,213
2024-01-221,2171,2281,2101,2105,4001,210
2024-01-191,2141,2411,2141,2204,8001,220
2024-01-181,2121,2251,2121,2132,2001,213
2024-01-171,2161,2161,2121,2121,1001,212
2024-01-161,2181,2231,2121,2162,9001,216
2024-01-151,2301,2381,2261,2263,7001,226
2024-01-121,2671,2671,2301,2305,7001,230
2024-01-111,2601,2721,2601,2672,3001,267
2024-01-101,2451,2581,2361,2586,9001,258
2024-01-091,2061,2351,2061,2352,3001,235
2024-01-051,1961,2071,1961,2051,2001,205
2024-01-041,1851,2021,1851,1951,9001,195

分割・併合履歴 : [2017-09-27]1株→0.1株 [1983-03-28]1株→1.1株