8025 (株)ツカモトコーポレーション の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-07-101,3001,3011,2911,2912,7001,291
2025-07-091,3081,3081,2981,3001,9001,300
2025-07-081,3091,3291,2981,3081,4001,308
2025-07-071,3281,3281,3251,3251,1001,325
2025-07-041,3551,3551,3501,3503001,350
2025-07-031,3591,3591,3051,3282,3001,328
2025-07-021,3571,3591,3401,3591,4001,359
2025-07-011,3751,3751,3571,3577001,357
2025-06-301,3021,3751,3021,3754,2001,375
2025-06-271,3031,3301,3021,3023,4001,302
2025-06-261,3201,3201,3101,3104001,310
2025-06-251,3241,3251,3051,3171,0001,317
2025-06-241,3231,3231,3051,3059001,305
2025-06-231,3141,3241,3141,3235001,323
2025-06-201,3131,3131,3121,3136001,313
2025-06-191,3121,3181,3121,3127001,312
2025-06-181,3121,3121,3111,3115001,311
2025-06-171,3041,3101,2821,3076,1001,307
2025-06-161,3201,3301,2821,2822,8001,282
2025-06-131,2901,3301,2901,3302,8001,330
2025-06-121,2761,3001,2761,3002001,300
2025-06-111,2901,3061,2771,3062,9001,306
2025-06-101,2821,3051,2731,2905,6001,290
2025-06-091,2941,2941,2641,2715,1001,271
2025-06-061,2431,2941,2431,2944,5001,294
2025-06-051,2461,2601,2301,2301,2001,230
2025-06-041,2321,2521,2161,2161,4001,216
2025-06-031,2331,2411,2061,2392,0001,239
2025-06-021,2321,2361,2321,2328001,232
2025-05-301,2551,2551,2311,2316001,231
2025-05-291,2431,2431,2321,2329001,232
2025-05-281,2421,2471,2421,2432,0001,243
2025-05-271,2301,2551,2301,2334001,233
2025-05-261,2381,2601,2381,2602,9001,260
2025-05-231,2301,2531,2301,2385,1001,238
2025-05-221,2301,2301,2231,2236001,223
2025-05-211,2451,2451,2301,2305001,230
2025-05-201,2301,2371,2301,2303,0001,230
2025-05-191,2001,2301,2001,2201,7001,220
2025-05-161,2001,2001,2001,2003001,200
2025-05-151,2281,2931,1791,18967,6001,189
2025-05-141,2041,2681,2041,2277,0001,227
2025-05-131,2011,2281,2011,2044,4001,204
2025-05-121,1661,2281,1661,1995,2001,199
2025-05-091,2391,2991,0711,16563,5001,165
2025-05-08---1,245-1,245
2025-05-071,2211,2501,2081,2452,5001,245
2025-05-021,2191,2301,2011,2301,9001,230
2025-05-011,2121,2981,1691,21528,0001,215
2025-04-301,1941,2121,1801,2121,7001,212
2025-04-281,1601,2001,1601,2002,4001,200
2025-04-251,2021,2021,1611,1618001,161
2025-04-241,1911,2001,1801,1805001,180
2025-04-231,1921,2001,1921,2009001,200
2025-04-221,2001,2971,1401,19214,7001,192
2025-04-211,1751,2001,1751,2002,1001,200
2025-04-181,2001,2011,1681,1981,8001,198
2025-04-171,2001,2001,2001,2002001,200
2025-04-16---1,180-1,180
2025-04-151,1971,2021,1771,1801,6001,180
2025-04-141,1841,2001,1831,2001,2001,200
2025-04-111,1981,1991,1541,1541,2001,154
2025-04-101,1711,2001,1701,2004,8001,200
2025-04-091,1111,1111,1111,1111001,111
2025-04-081,1881,1941,1281,1715,6001,171
2025-04-071,0901,1431,0791,1286,0001,128
2025-04-041,1181,1591,0891,1507,0001,150
2025-04-031,1501,1501,1351,1484001,148
2025-04-021,1521,1821,1421,1802,4001,180
2025-04-011,1781,1981,1601,1824,0001,182
2025-03-311,1701,2001,1501,1924,2001,192
2025-03-281,1821,2251,1531,20011,6001,200
2025-03-271,2551,2661,2501,2655,1001,265
2025-03-261,2481,2551,2421,2553,9001,255
2025-03-251,2451,2481,2321,2472,3001,247
2025-03-241,2301,2451,2261,2455,3001,245
2025-03-211,2291,2351,2201,2302,3001,230
2025-03-191,2251,2301,2231,2281,6001,228
2025-03-181,2381,2401,2251,2253,5001,225
2025-03-171,2361,2401,2301,2312,6001,231
2025-03-141,2101,2371,2101,2374,1001,237
2025-03-131,2111,2311,2091,2103,1001,210
2025-03-121,2041,2291,2041,2133,3001,213
2025-03-111,2201,2201,2011,2152,0001,215
2025-03-101,2281,2301,2201,2201,8001,220
2025-03-071,2211,2261,2021,2203,4001,220
2025-03-061,2181,2261,2071,2264,0001,226
2025-03-051,2001,2181,2001,2181,6001,218
2025-03-041,2001,2121,2001,2031,8001,203
2025-03-031,2041,2121,2001,2001,6001,200
2025-02-281,2041,2051,1771,2002,1001,200
2025-02-271,2031,2101,1771,2002,1001,200
2025-02-261,1811,2001,1711,1849,0001,184
2025-02-251,1741,1811,1641,1813,0001,181
2025-02-211,1651,1741,1491,1741,6001,174
2025-02-201,1271,1601,1271,1507,8001,150
2025-02-191,1331,1391,1201,1274,5001,127
2025-02-181,1191,1331,1091,1335,9001,133
2025-02-171,0971,1191,0911,1195,1001,119
2025-02-141,0931,1101,0901,1003,2001,100
2025-02-131,0851,0951,0851,0931,2001,093
2025-02-121,0711,0801,0711,0801,2001,080
2025-02-101,0691,0801,0691,0712,4001,071
2025-02-071,0521,0801,0511,0694,9001,069
2025-02-061,0341,0531,0341,0523,9001,052
2025-02-051,0361,0481,0311,0323,3001,032
2025-02-041,0371,0501,0221,0464,6001,046
2025-02-031,0281,0471,0241,0343,8001,034
2025-01-311,0111,0301,0101,02026,3001,020
2025-01-301,0511,05499199144,900991
2025-01-291,0741,0751,0541,0543,9001,054
2025-01-281,0621,0721,0571,0613,7001,061
2025-01-271,0511,0601,0511,0562,5001,056
2025-01-241,0521,0591,0511,0513,2001,051
2025-01-231,0551,0671,0501,0527,9001,052
2025-01-221,0511,0731,0511,0633,0001,063
2025-01-211,0541,0621,0501,0554,7001,055
2025-01-201,0651,0741,0551,0554,5001,055
2025-01-171,0651,0841,0651,0652,4001,065
2025-01-161,0951,1081,0661,0663,8001,066
2025-01-151,0991,0991,0951,0951,3001,095
2025-01-141,0981,1041,0971,1022,0001,102
2025-01-101,0971,1021,0971,0988001,098
2025-01-091,0971,0991,0971,0977001,097
2025-01-081,0991,1051,0961,1001,5001,100
2025-01-071,0981,1001,0961,0969001,096
2025-01-061,0921,0981,0911,0911,8001,091

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