ツクルバ
2978グロース/不動産業/TSUKURUBA Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 429.0 | 438.0 | 421.0 | 438.0 | +4.0 | +0.92% | 6,000 |
| 2026-03-12 | 436.0 | 436.0 | 428.0 | 434.0 | -3.0 | -0.69% | 1,600 |
| 2026-03-11 | 425.0 | 437.0 | 425.0 | 437.0 | +12.0 | +2.82% | 12,300 |
| 2026-03-10 | 437.0 | 440.0 | 425.0 | 425.0 | -7.0 | -1.62% | 10,900 |
| 2026-03-09 | 420.0 | 432.0 | 417.0 | 432.0 | +9.0 | +2.13% | 12,600 |
| 2026-03-06 | 420.0 | 426.0 | 420.0 | 423.0 | +3.0 | +0.71% | 9,900 |
| 2026-03-05 | 422.0 | 426.0 | 420.0 | 420.0 | -1.0 | -0.24% | 11,700 |
| 2026-03-04 | 432.0 | 432.0 | 418.0 | 421.0 | -10.0 | -2.32% | 30,800 |
| 2026-03-03 | 444.0 | 445.0 | 430.0 | 431.0 | -14.0 | -3.15% | 23,200 |
| 2026-03-02 | 450.0 | 450.0 | 445.0 | 445.0 | -3.0 | -0.67% | 1,800 |
| 2026-02-27 | 445.0 | 451.0 | 445.0 | 448.0 | -2.0 | -0.44% | 6,900 |
| 2026-02-26 | 450.0 | 450.0 | 447.0 | 450.0 | +3.0 | +0.67% | 2,400 |
| 2026-02-25 | 455.0 | 455.0 | 445.0 | 447.0 | -7.0 | -1.54% | 9,700 |
| 2026-02-24 | 452.0 | 460.0 | 445.0 | 454.0 | +2.0 | +0.44% | 9,100 |
| 2026-02-20 | 451.0 | 456.0 | 451.0 | 452.0 | +2.0 | +0.44% | 2,700 |
| 2026-02-19 | 453.0 | 456.0 | 450.0 | 450.0 | -6.0 | -1.32% | 4,300 |
| 2026-02-18 | 454.0 | 459.0 | 453.0 | 456.0 | +2.0 | +0.44% | 3,200 |
| 2026-02-17 | 460.0 | 463.0 | 454.0 | 454.0 | -11.0 | -2.37% | 2,500 |
| 2026-02-16 | 445.0 | 465.0 | 445.0 | 465.0 | +17.0 | +3.79% | 3,900 |
| 2026-02-13 | 445.0 | 448.0 | 445.0 | 448.0 | +2.0 | +0.45% | 1,700 |
| 2026-02-12 | 447.0 | 451.0 | 445.0 | 446.0 | -4.0 | -0.89% | 5,900 |
| 2026-02-10 | 450.0 | 450.0 | 450.0 | 450.0 | 0.0 | 0.00% | 100 |
| 2026-02-09 | 452.0 | 458.0 | 440.0 | 450.0 | 0.0 | 0.00% | 5,800 |
| 2026-02-06 | 451.0 | 453.0 | 449.0 | 450.0 | -5.0 | -1.10% | 5,000 |
| 2026-02-05 | 451.0 | 462.0 | 450.0 | 455.0 | +5.0 | +1.11% | 2,300 |
| 2026-02-04 | 452.0 | 455.0 | 450.0 | 450.0 | -5.0 | -1.10% | 2,100 |
| 2026-02-03 | 456.0 | 458.0 | 455.0 | 455.0 | -1.0 | -0.22% | 1,800 |
| 2026-02-02 | 460.0 | 460.0 | 451.0 | 456.0 | -4.0 | -0.87% | 2,000 |
| 2026-01-30 | 447.0 | 460.0 | 447.0 | 460.0 | -1.0 | -0.22% | 17,200 |
| 2026-01-29 | 450.0 | 479.0 | 448.0 | 461.0 | +6.0 | +1.32% | 7,200 |
| 2026-01-28 | 460.0 | 460.0 | 455.0 | 455.0 | +3.0 | +0.66% | 1,600 |
| 2026-01-27 | 454.0 | 458.0 | 451.0 | 452.0 | -6.0 | -1.31% | 3,300 |
| 2026-01-26 | 463.0 | 463.0 | 458.0 | 458.0 | -7.0 | -1.51% | 4,100 |
| 2026-01-23 | 473.0 | 473.0 | 465.0 | 465.0 | -4.0 | -0.85% | 7,500 |
| 2026-01-22 | 467.0 | 470.0 | 463.0 | 469.0 | +3.0 | +0.64% | 3,900 |
| 2026-01-21 | 473.0 | 475.0 | 466.0 | 466.0 | -7.0 | -1.48% | 7,200 |
| 2026-01-20 | 481.0 | 483.0 | 473.0 | 473.0 | -9.0 | -1.87% | 2,600 |
| 2026-01-19 | 472.0 | 490.0 | 470.0 | 482.0 | +12.0 | +2.55% | 15,700 |
| 2026-01-16 | 467.0 | 470.0 | 467.0 | 470.0 | +5.0 | +1.08% | 3,300 |
| 2026-01-15 | 461.0 | 465.0 | 456.0 | 465.0 | +12.0 | +2.65% | 4,100 |
| 2026-01-14 | 472.0 | 472.0 | 450.0 | 453.0 | -16.0 | -3.41% | 6,900 |
| 2026-01-13 | 476.0 | 476.0 | 464.0 | 469.0 | +7.0 | +1.52% | 2,800 |
| 2026-01-09 | 476.0 | 476.0 | 462.0 | 462.0 | -6.0 | -1.28% | 4,200 |
| 2026-01-08 | 478.0 | 478.0 | 465.0 | 468.0 | -3.0 | -0.64% | 4,900 |
| 2026-01-07 | 480.0 | 480.0 | 467.0 | 471.0 | -2.0 | -0.42% | 5,900 |
| 2026-01-06 | 478.0 | 479.0 | 463.0 | 473.0 | +11.0 | +2.38% | 11,800 |
| 2026-01-05 | 464.0 | 475.0 | 456.0 | 462.0 | +14.0 | +3.13% | 25,400 |
| 2025-12-30 | 443.0 | 454.0 | 440.0 | 448.0 | +4.0 | +0.90% | 11,600 |
| 2025-12-29 | 433.0 | 454.0 | 433.0 | 444.0 | -13.0 | -2.84% | 12,200 |
| 2025-12-26 | 431.0 | 457.0 | 430.0 | 457.0 | +24.0 | +5.54% | 19,000 |
| 2025-12-25 | 440.0 | 440.0 | 433.0 | 433.0 | -5.0 | -1.14% | 7,500 |
| 2025-12-24 | 436.0 | 440.0 | 433.0 | 438.0 | +3.0 | +0.69% | 6,600 |
| 2025-12-23 | 426.0 | 441.0 | 426.0 | 435.0 | +9.0 | +2.11% | 20,200 |
| 2025-12-22 | 427.0 | 440.0 | 420.0 | 426.0 | -5.0 | -1.16% | 38,500 |
| 2025-12-19 | 433.0 | 437.0 | 418.0 | 431.0 | +1.0 | +0.23% | 20,100 |
| 2025-12-18 | 437.0 | 440.0 | 429.0 | 430.0 | -7.0 | -1.60% | 10,500 |
| 2025-12-17 | 441.0 | 441.0 | 418.0 | 437.0 | -3.0 | -0.68% | 32,600 |
| 2025-12-16 | 448.0 | 448.0 | 425.0 | 440.0 | -16.0 | -3.51% | 42,300 |
| 2025-12-15 | 431.0 | 460.0 | 410.0 | 456.0 | -15.0 | -3.18% | 116,300 |
| 2025-12-12 | 473.0 | 475.0 | 467.0 | 471.0 | +6.0 | +1.29% | 19,800 |
| 2025-12-11 | 462.0 | 469.0 | 461.0 | 465.0 | -2.0 | -0.43% | 4,800 |
| 2025-12-10 | 461.0 | 473.0 | 460.0 | 467.0 | +4.0 | +0.86% | 7,700 |
| 2025-12-09 | 477.0 | 477.0 | 455.0 | 463.0 | -16.0 | -3.34% | 25,000 |
| 2025-12-08 | 479.0 | 479.0 | 466.0 | 479.0 | +1.0 | +0.21% | 11,400 |
| 2025-12-05 | 473.0 | 489.0 | 467.0 | 478.0 | +6.0 | +1.27% | 9,800 |
| 2025-12-04 | 466.0 | 473.0 | 466.0 | 472.0 | +2.0 | +0.43% | 23,300 |
| 2025-12-03 | 486.0 | 486.0 | 470.0 | 470.0 | -15.0 | -3.09% | 17,700 |
| 2025-12-02 | 498.0 | 498.0 | 474.0 | 485.0 | -10.0 | -2.02% | 10,700 |
| 2025-12-01 | 514.0 | 514.0 | 495.0 | 495.0 | -9.0 | -1.79% | 14,600 |
| 2025-11-28 | 480.0 | 507.0 | 480.0 | 504.0 | +19.0 | +3.92% | 8,900 |
| 2025-11-27 | 481.0 | 490.0 | 481.0 | 485.0 | +6.0 | +1.25% | 5,100 |
| 2025-11-26 | 482.0 | 482.0 | 479.0 | 479.0 | -6.0 | -1.24% | 3,100 |
| 2025-11-25 | 502.0 | 502.0 | 478.0 | 485.0 | -1.0 | -0.21% | 8,900 |
| 2025-11-21 | 477.0 | 486.0 | 476.0 | 486.0 | +2.0 | +0.41% | 6,200 |
| 2025-11-20 | 484.0 | 487.0 | 483.0 | 484.0 | -5.0 | -1.02% | 5,700 |
| 2025-11-19 | 488.0 | 490.0 | 484.0 | 489.0 | +2.0 | +0.41% | 3,800 |
| 2025-11-18 | 493.0 | 493.0 | 481.0 | 487.0 | -8.0 | -1.62% | 15,600 |
| 2025-11-17 | 490.0 | 495.0 | 479.0 | 495.0 | +4.0 | +0.81% | 10,200 |
| 2025-11-14 | 490.0 | 501.0 | 489.0 | 491.0 | +1.0 | +0.20% | 19,200 |
| 2025-11-13 | 494.0 | 509.0 | 482.0 | 490.0 | +12.0 | +2.51% | 40,900 |
| 2025-11-12 | 475.0 | 479.0 | 470.0 | 478.0 | +3.0 | +0.63% | 6,600 |
| 2025-11-11 | 466.0 | 477.0 | 465.0 | 475.0 | +2.0 | +0.42% | 11,400 |
| 2025-11-10 | 481.0 | 481.0 | 472.0 | 473.0 | 0.0 | 0.00% | 3,800 |
| 2025-11-07 | 477.0 | 477.0 | 469.0 | 473.0 | -5.0 | -1.05% | 5,500 |
| 2025-11-06 | 479.0 | 479.0 | 472.0 | 478.0 | -2.0 | -0.42% | 4,700 |
| 2025-11-05 | 471.0 | 521.0 | 471.0 | 480.0 | +10.0 | +2.13% | 49,700 |
| 2025-11-04 | 521.0 | 521.0 | 468.0 | 470.0 | -31.0 | -6.19% | 67,300 |
| 2025-10-31 | 500.0 | 506.0 | 495.0 | 501.0 | -3.0 | -0.60% | 26,600 |
| 2025-10-30 | 517.0 | 517.0 | 490.0 | 504.0 | -12.0 | -2.33% | 28,500 |
| 2025-10-29 | 527.0 | 531.0 | 516.0 | 516.0 | -17.0 | -3.19% | 32,400 |
| 2025-10-28 | 539.0 | 541.0 | 533.0 | 533.0 | -5.0 | -0.93% | 4,400 |
| 2025-10-27 | 546.0 | 546.0 | 535.0 | 538.0 | -5.0 | -0.92% | 4,800 |
| 2025-10-24 | 556.0 | 556.0 | 542.0 | 543.0 | 0.0 | 0.00% | 6,300 |
| 2025-10-23 | 549.0 | 550.0 | 536.0 | 543.0 | -6.0 | -1.09% | 7,800 |
| 2025-10-22 | 551.0 | 559.0 | 545.0 | 549.0 | -2.0 | -0.36% | 4,200 |
| 2025-10-21 | 585.0 | 585.0 | 536.0 | 551.0 | -34.0 | -5.81% | 25,900 |
| 2025-10-20 | 575.0 | 600.0 | 557.0 | 585.0 | +22.0 | +3.91% | 62,400 |
| 2025-10-17 | 551.0 | 563.0 | 551.0 | 563.0 | +14.0 | +2.55% | 7,900 |
| 2025-10-16 | 530.0 | 551.0 | 530.0 | 549.0 | +19.0 | +3.58% | 10,900 |
| 2025-10-15 | 524.0 | 540.0 | 523.0 | 530.0 | +8.0 | +1.53% | 10,300 |
| 2025-10-14 | 530.0 | 539.0 | 516.0 | 522.0 | -24.0 | -4.40% | 27,200 |
| 2025-10-10 | 552.0 | 552.0 | 546.0 | 546.0 | -8.0 | -1.44% | 1,600 |
| 2025-10-09 | 560.0 | 562.0 | 554.0 | 554.0 | -6.0 | -1.07% | 2,800 |
| 2025-10-08 | 569.0 | 570.0 | 557.0 | 560.0 | -14.0 | -2.44% | 3,100 |
| 2025-10-07 | 560.0 | 580.0 | 560.0 | 574.0 | +10.0 | +1.77% | 5,000 |
| 2025-10-06 | 550.0 | 566.0 | 550.0 | 564.0 | +17.0 | +3.11% | 7,200 |
| 2025-10-03 | 558.0 | 570.0 | 545.0 | 547.0 | -11.0 | -1.97% | 28,900 |
| 2025-10-02 | 568.0 | 578.0 | 531.0 | 558.0 | -14.0 | -2.45% | 46,200 |
| 2025-10-01 | 586.0 | 586.0 | 572.0 | 572.0 | -16.0 | -2.72% | 7,200 |
| 2025-09-30 | 598.0 | 598.0 | 586.0 | 588.0 | -6.0 | -1.01% | 2,900 |
| 2025-09-29 | 589.0 | 594.0 | 581.0 | 594.0 | +5.0 | +0.85% | 4,400 |
| 2025-09-26 | 584.0 | 590.0 | 584.0 | 589.0 | 0.0 | 0.00% | 4,900 |
| 2025-09-25 | 600.0 | 600.0 | 586.0 | 589.0 | -6.0 | -1.01% | 7,800 |
| 2025-09-24 | 600.0 | 600.0 | 579.0 | 595.0 | -5.0 | -0.83% | 16,300 |
| 2025-09-22 | 606.0 | 609.0 | 591.0 | 600.0 | -5.0 | -0.83% | 5,700 |
| 2025-09-19 | 606.0 | 615.0 | 602.0 | 605.0 | +3.0 | +0.50% | 8,900 |
| 2025-09-18 | 612.0 | 617.0 | 583.0 | 602.0 | -10.0 | -1.63% | 48,200 |
| 2025-09-17 | 617.0 | 617.0 | 608.0 | 612.0 | +5.0 | +0.82% | 24,900 |
| 2025-09-16 | 618.0 | 637.0 | 607.0 | 607.0 | -1.0 | -0.16% | 94,500 |
| 2025-09-12 | 613.0 | 613.0 | 603.0 | 608.0 | — | — | 15,800 |
直近120営業日分を表示