ツナググループ・ホールディングス(6551) 東証スタンダード 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/19 275.0 285.0 271.0 282.0 57,400
2022/05/18 287.0 287.0 277.0 283.0 92,600
2022/05/17 279.0 283.0 268.0 283.0 184,300
2022/05/16 264.0 266.0 258.0 261.0 43,300
2022/05/13 257.0 264.0 257.0 261.0 30,600
2022/05/12 262.0 262.0 251.0 259.0 33,000
2022/05/11 261.0 266.0 261.0 263.0 11,700
2022/05/10 270.0 270.0 256.0 265.0 41,500
2022/05/09 277.0 277.0 266.0 268.0 24,600
2022/05/06 274.0 277.0 272.0 277.0 34,400
2022/05/02 276.0 278.0 271.0 276.0 24,800
2022/04/28 279.0 279.0 275.0 276.0 24,400
2022/04/27 275.0 285.0 273.0 282.0 59,200
2022/04/26 279.0 279.0 275.0 279.0 11,100
2022/04/25 272.0 280.0 272.0 280.0 32,800
2022/04/22 280.0 280.0 276.0 277.0 27,700
2022/04/21 281.0 285.0 276.0 282.0 32,100
2022/04/20 282.0 282.0 275.0 281.0 33,600
2022/04/19 283.0 283.0 272.0 276.0 43,700
2022/04/18 280.0 290.0 277.0 283.0 64,300
2022/04/15 270.0 290.0 270.0 280.0 78,500
2022/04/14 267.0 273.0 267.0 270.0 7,000
2022/04/13 263.0 274.0 263.0 272.0 31,300
2022/04/12 267.0 269.0 262.0 263.0 31,300
2022/04/11 267.0 273.0 266.0 270.0 26,900
2022/04/08 269.0 272.0 266.0 269.0 30,900
2022/04/07 272.0 273.0 263.0 269.0 58,400
2022/04/06 276.0 281.0 274.0 277.0 38,100
2022/04/05 293.0 293.0 281.0 282.0 65,600
2022/04/04 286.0 287.0 281.0 285.0 14,400
2022/04/01 281.0 287.0 276.0 285.0 51,000
2022/03/31 277.0 291.0 276.0 287.0 77,800
2022/03/30 273.0 281.0 272.0 279.0 45,100
2022/03/29 268.0 274.0 268.0 271.0 39,500
2022/03/28 280.0 285.0 268.0 272.0 76,000
2022/03/25 277.0 280.0 272.0 280.0 70,700
2022/03/24 270.0 274.0 267.0 269.0 65,300
2022/03/23 274.0 281.0 274.0 275.0 72,700
2022/03/22 279.0 286.0 270.0 276.0 112,300
2022/03/18 279.0 279.0 269.0 276.0 50,100
2022/03/17 271.0 280.0 265.0 279.0 90,300
2022/03/16 257.0 266.0 256.0 266.0 58,800
2022/03/15 247.0 257.0 244.0 254.0 53,900
2022/03/14 248.0 257.0 247.0 252.0 47,200
2022/03/11 246.0 253.0 241.0 250.0 62,200
2022/03/10 244.0 252.0 244.0 251.0 33,800
2022/03/09 243.0 251.0 241.0 244.0 61,600
2022/03/08 248.0 259.0 243.0 251.0 55,600
2022/03/07 253.0 257.0 249.0 251.0 61,000
2022/03/04 271.0 271.0 258.0 261.0 57,200