！決算発表予定日 2024/05/14
6101東証P貸借
業種 機械
ツガミ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,458 (23/05/09) | 1,051 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,382 (24/04/30) | 1,100 (24/04/09) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,337 | 1,382 | 1,322 | 1,368 | +44 | +3.3 | 1,197,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,221 | 1,327 | 1,211 | 1,324 | +126 | +10.5 | 1,804,400 |
| 4/19 | 1,216 | 1,287 | 1,197 | 1,198 | -32 | -2.6 | 1,860,600 |
| 4/12 | 1,115 | 1,237 | 1,100 | 1,230 | +125 | +11.3 | 2,006,100 |
| 4/5 | 1,165 | 1,192 | 1,105 | 1,105 | -45 | -3.9 | 1,561,400 |
| 3/29 | 1,161 | 1,192 | 1,142 | 1,150 | -21 | -1.8 | 793,800 |
| 3/22 | 1,143 | 1,183 | 1,141 | 1,171 | +37 | +3.3 | 934,800 |
| 3/15 | 1,152 | 1,155 | 1,107 | 1,134 | -32 | -2.7 | 1,079,600 |
| 3/8 | 1,199 | 1,208 | 1,154 | 1,166 | -26 | -2.2 | 790,600 |
| 3/1 | 1,145 | 1,197 | 1,143 | 1,192 | +52 | +4.6 | 756,200 |
| 2/22 | 1,150 | 1,158 | 1,137 | 1,140 | -17 | -1.5 | 689,200 |
| 2/16 | 1,208 | 1,214 | 1,135 | 1,157 | -45 | -3.7 | 946,500 |
| 2/9 | 1,235 | 1,238 | 1,193 | 1,202 | -22 | -1.8 | 764,900 |
| 2/2 | 1,180 | 1,233 | 1,149 | 1,224 | +46 | +3.9 | 1,735,800 |
| 1/26 | 1,188 | 1,212 | 1,175 | 1,178 | -8 | -0.7 | 861,200 |
| 1/19 | 1,226 | 1,226 | 1,168 | 1,186 | -41 | -3.3 | 853,300 |
| 1/12 | 1,203 | 1,231 | 1,191 | 1,227 | +21 | +1.7 | 1,023,300 |
| 1/5 | 1,199 | 1,226 | 1,184 | 1,206 | -9 | -0.7 | 374,200 |
| 12/29 | 1,215 | 1,225 | 1,171 | 1,215 | +1 | +0.1 | 827,100 |
| 12/22 | 1,191 | 1,236 | 1,184 | 1,214 | +19 | +1.6 | 1,074,000 |
| 12/15 | 1,153 | 1,201 | 1,140 | 1,195 | +53 | +4.6 | 897,000 |
| 12/8 | 1,210 | 1,213 | 1,138 | 1,142 | -76 | -6.2 | 1,054,300 |
| 12/1 | 1,235 | 1,254 | 1,198 | 1,218 | -6 | -0.5 | 1,066,100 |
| 11/24 | 1,215 | 1,238 | 1,196 | 1,224 | +12 | +1.0 | 889,800 |
| 11/17 | 1,098 | 1,212 | 1,086 | 1,212 | +116 | +10.6 | 1,270,500 |
| 11/10 | 1,110 | 1,115 | 1,073 | 1,096 | +6 | +0.6 | 1,072,500 |
| 11/2 | 1,090 | 1,107 | 1,051 | 1,090 | -25 | -2.2 | 834,400 |
| 10/27 | 1,114 | 1,135 | 1,080 | 1,115 | 0 | 0.0 | 1,126,600 |
| 10/20 | 1,137 | 1,178 | 1,109 | 1,115 | -36 | -3.1 | 1,674,300 |
| 10/13 | 1,130 | 1,166 | 1,105 | 1,151 | +40 | +3.6 | 899,500 |
| 10/6 | 1,166 | 1,177 | 1,095 | 1,111 | -49 | -4.2 | 1,119,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて