決算new!
2024/05/14 発表
今期最終は21%増益へ
6101東証P貸借
業種 機械
ツガミ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
---|---|
1,516 (24/05/15) | 1,051 (23/10/31) |
年初来高値 | 年初来安値 |
---|---|
1,516 (24/05/15) | 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) |
---|---|---|---|---|---|---|---|
5/17 | 1,421 | 1,516 | 1,374 | 1,488 | +43 | +3.0 | 1,817,800 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/29 | 1,200 | 1,220 | 1,155 | 1,160 | -28 | -2.4 | 1,080,400 |
9/22 | 1,214 | 1,225 | 1,177 | 1,188 | -25 | -2.1 | 801,400 |
9/15 | 1,179 | 1,220 | 1,166 | 1,213 | +39 | +3.3 | 1,094,000 |
9/8 | 1,200 | 1,211 | 1,170 | 1,174 | -18 | -1.5 | 1,065,100 |
9/1 | 1,170 | 1,193 | 1,165 | 1,192 | +37 | +3.2 | 904,300 |
8/25 | 1,139 | 1,172 | 1,128 | 1,155 | +19 | +1.7 | 741,100 |
8/18 | 1,212 | 1,212 | 1,131 | 1,136 | -75 | -6.2 | 730,100 |
8/10 | 1,181 | 1,211 | 1,165 | 1,211 | +21 | +1.8 | 916,600 |
8/4 | 1,297 | 1,297 | 1,173 | 1,190 | -86 | -6.7 | 2,193,700 |
7/28 | 1,271 | 1,287 | 1,258 | 1,276 | +15 | +1.2 | 898,400 |
7/21 | 1,262 | 1,298 | 1,260 | 1,261 | -1 | -0.1 | 612,200 |
7/14 | 1,345 | 1,345 | 1,254 | 1,262 | -64 | -4.8 | 818,800 |
7/7 | 1,391 | 1,423 | 1,313 | 1,326 | -53 | -3.8 | 797,900 |
6/30 | 1,388 | 1,396 | 1,345 | 1,379 | -10 | -0.7 | 822,300 |
6/23 | 1,406 | 1,427 | 1,373 | 1,389 | -11 | -0.8 | 869,500 |
6/16 | 1,370 | 1,410 | 1,360 | 1,400 | +41 | +3.0 | 996,000 |
6/9 | 1,374 | 1,394 | 1,342 | 1,359 | +12 | +0.9 | 972,500 |
6/2 | 1,346 | 1,359 | 1,294 | 1,347 | +31 | +2.4 | 1,106,900 |
5/26 | 1,359 | 1,360 | 1,315 | 1,316 | -48 | -3.5 | 1,039,000 |
5/19 | 1,332 | 1,368 | 1,290 | 1,364 | +32 | +2.4 | 1,693,800 |
5/12 | 1,409 | 1,458 | 1,314 | 1,332 | -88 | -6.2 | 1,737,300 |
5/2 | 1,412 | 1,427 | 1,404 | 1,420 | +16 | +1.1 | 417,300 |
4/28 | 1,363 | 1,404 | 1,348 | 1,404 | +63 | +4.7 | 1,056,400 |
4/21 | 1,350 | 1,358 | 1,315 | 1,341 | -2 | -0.2 | 813,300 |
4/14 | 1,352 | 1,366 | 1,318 | 1,343 | +8 | +0.6 | 733,800 |
4/7 | 1,450 | 1,451 | 1,304 | 1,335 | -99 | -6.9 | 966,800 |
3/31 | 1,390 | 1,448 | 1,372 | 1,434 | +52 | +3.8 | 846,800 |
3/24 | 1,384 | 1,403 | 1,363 | 1,382 | -17 | -1.2 | 545,600 |
▶︎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