鶴弥
5386スタンダード/ガラス･土石製品/TSURUYA CO.,LTD.
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 | 369.0 | 375.0 | 365.0 | 368.0 | -2.0 | -0.54% | 26,800 |
| 2026-03-12 | 366.0 | 371.0 | 366.0 | 370.0 | +2.0 | +0.54% | 10,700 |
| 2026-03-11 | 367.0 | 371.0 | 364.0 | 368.0 | +3.0 | +0.82% | 13,500 |
| 2026-03-10 | 370.0 | 374.0 | 364.0 | 365.0 | -3.0 | -0.82% | 13,300 |
| 2026-03-09 | 369.0 | 372.0 | 358.0 | 368.0 | -8.0 | -2.13% | 28,900 |
| 2026-03-06 | 372.0 | 378.0 | 370.0 | 376.0 | +4.0 | +1.08% | 11,700 |
| 2026-03-05 | 375.0 | 377.0 | 370.0 | 372.0 | +4.0 | +1.09% | 20,100 |
| 2026-03-04 | 376.0 | 380.0 | 366.0 | 368.0 | -10.0 | -2.65% | 22,900 |
| 2026-03-03 | 381.0 | 382.0 | 376.0 | 378.0 | -5.0 | -1.31% | 22,000 |
| 2026-03-02 | 387.0 | 389.0 | 379.0 | 383.0 | -7.0 | -1.79% | 38,000 |
| 2026-02-27 | 387.0 | 391.0 | 384.0 | 390.0 | +2.0 | +0.52% | 18,200 |
| 2026-02-26 | 385.0 | 392.0 | 383.0 | 388.0 | +4.0 | +1.04% | 21,300 |
| 2026-02-25 | 386.0 | 389.0 | 382.0 | 384.0 | 0.0 | 0.00% | 13,700 |
| 2026-02-24 | 381.0 | 386.0 | 380.0 | 384.0 | +1.0 | +0.26% | 23,600 |
| 2026-02-20 | 384.0 | 386.0 | 381.0 | 383.0 | -1.0 | -0.26% | 15,100 |
| 2026-02-19 | 390.0 | 390.0 | 383.0 | 384.0 | -4.0 | -1.03% | 31,300 |
| 2026-02-18 | 389.0 | 399.0 | 380.0 | 388.0 | -6.0 | -1.52% | 91,200 |
| 2026-02-17 | 406.0 | 406.0 | 390.0 | 394.0 | -13.0 | -3.19% | 145,800 |
| 2026-02-16 | 408.0 | 409.0 | 407.0 | 407.0 | 0.0 | 0.00% | 19,400 |
| 2026-02-13 | 409.0 | 410.0 | 407.0 | 407.0 | -2.0 | -0.49% | 14,300 |
| 2026-02-12 | 407.0 | 410.0 | 406.0 | 409.0 | +3.0 | +0.74% | 10,100 |
| 2026-02-10 | 405.0 | 407.0 | 404.0 | 406.0 | -1.0 | -0.25% | 39,800 |
| 2026-02-09 | 408.0 | 409.0 | 397.0 | 407.0 | 0.0 | 0.00% | 64,600 |
| 2026-02-06 | 403.0 | 407.0 | 399.0 | 407.0 | 0.0 | 0.00% | 29,100 |
| 2026-02-05 | 412.0 | 413.0 | 398.0 | 407.0 | -6.0 | -1.45% | 72,400 |
| 2026-02-04 | 414.0 | 417.0 | 410.0 | 413.0 | -1.0 | -0.24% | 30,400 |
| 2026-02-03 | 412.0 | 416.0 | 412.0 | 414.0 | 0.0 | 0.00% | 13,700 |
| 2026-02-02 | 407.0 | 414.0 | 406.0 | 414.0 | +2.0 | +0.49% | 62,900 |
| 2026-01-30 | 407.0 | 415.0 | 407.0 | 412.0 | +5.0 | +1.23% | 29,800 |
| 2026-01-29 | 405.0 | 407.0 | 405.0 | 407.0 | +3.0 | +0.74% | 2,900 |
| 2026-01-28 | 407.0 | 407.0 | 403.0 | 404.0 | -4.0 | -0.98% | 40,000 |
| 2026-01-27 | 406.0 | 408.0 | 405.0 | 408.0 | +2.0 | +0.49% | 12,000 |
| 2026-01-26 | 405.0 | 406.0 | 405.0 | 406.0 | 0.0 | 0.00% | 8,500 |
| 2026-01-23 | 407.0 | 408.0 | 405.0 | 406.0 | -1.0 | -0.25% | 15,700 |
| 2026-01-22 | 404.0 | 408.0 | 403.0 | 407.0 | +3.0 | +0.74% | 31,700 |
| 2026-01-21 | 405.0 | 405.0 | 403.0 | 404.0 | -1.0 | -0.25% | 26,800 |
| 2026-01-20 | 404.0 | 405.0 | 402.0 | 405.0 | +1.0 | +0.25% | 21,600 |
| 2026-01-19 | 405.0 | 406.0 | 404.0 | 404.0 | -3.0 | -0.74% | 21,900 |
| 2026-01-16 | 407.0 | 407.0 | 405.0 | 407.0 | 0.0 | 0.00% | 16,300 |
| 2026-01-15 | 406.0 | 407.0 | 406.0 | 407.0 | +1.0 | +0.25% | 9,500 |
| 2026-01-14 | 406.0 | 408.0 | 405.0 | 406.0 | 0.0 | 0.00% | 10,500 |
| 2026-01-13 | 407.0 | 407.0 | 405.0 | 406.0 | -1.0 | -0.25% | 15,000 |
| 2026-01-09 | 407.0 | 409.0 | 406.0 | 407.0 | 0.0 | 0.00% | 10,600 |
| 2026-01-08 | 407.0 | 408.0 | 407.0 | 407.0 | 0.0 | 0.00% | 8,300 |
| 2026-01-07 | 408.0 | 410.0 | 402.0 | 407.0 | -1.0 | -0.25% | 134,700 |
| 2026-01-06 | 408.0 | 409.0 | 406.0 | 408.0 | 0.0 | 0.00% | 24,000 |
| 2026-01-05 | 411.0 | 414.0 | 408.0 | 408.0 | -3.0 | -0.73% | 66,100 |
| 2025-12-30 | 411.0 | 411.0 | 408.0 | 411.0 | 0.0 | 0.00% | 14,200 |
| 2025-12-29 | 410.0 | 411.0 | 409.0 | 411.0 | +4.0 | +0.98% | 12,300 |
| 2025-12-26 | 408.0 | 409.0 | 407.0 | 407.0 | -1.0 | -0.25% | 23,700 |
| 2025-12-25 | 408.0 | 408.0 | 406.0 | 408.0 | -1.0 | -0.24% | 10,600 |
| 2025-12-24 | 409.0 | 411.0 | 408.0 | 409.0 | 0.0 | 0.00% | 5,900 |
| 2025-12-23 | 407.0 | 410.0 | 406.0 | 409.0 | +2.0 | +0.49% | 19,700 |
| 2025-12-22 | 407.0 | 407.0 | 403.0 | 407.0 | 0.0 | 0.00% | 39,100 |
| 2025-12-19 | 407.0 | 407.0 | 405.0 | 407.0 | 0.0 | 0.00% | 62,300 |
| 2025-12-18 | 408.0 | 410.0 | 401.0 | 407.0 | -1.0 | -0.25% | 46,200 |
| 2025-12-17 | 410.0 | 410.0 | 400.0 | 408.0 | -2.0 | -0.49% | 152,200 |
| 2025-12-16 | 407.0 | 410.0 | 406.0 | 410.0 | +4.0 | +0.99% | 8,000 |
| 2025-12-15 | 412.0 | 414.0 | 403.0 | 406.0 | -9.0 | -2.17% | 31,100 |
| 2025-12-12 | 410.0 | 418.0 | 405.0 | 415.0 | +6.0 | +1.47% | 23,200 |
| 2025-12-11 | 409.0 | 410.0 | 408.0 | 409.0 | +2.0 | +0.49% | 3,300 |
| 2025-12-10 | 408.0 | 409.0 | 407.0 | 407.0 | -1.0 | -0.25% | 8,000 |
| 2025-12-09 | 411.0 | 412.0 | 407.0 | 408.0 | -4.0 | -0.97% | 7,600 |
| 2025-12-08 | 411.0 | 414.0 | 411.0 | 412.0 | +1.0 | +0.24% | 3,600 |
| 2025-12-05 | 411.0 | 413.0 | 409.0 | 411.0 | -6.0 | -1.44% | 11,300 |
| 2025-12-04 | 414.0 | 417.0 | 411.0 | 417.0 | +3.0 | +0.72% | 6,400 |
| 2025-12-03 | 412.0 | 415.0 | 409.0 | 414.0 | -1.0 | -0.24% | 27,800 |
| 2025-12-02 | 419.0 | 419.0 | 412.0 | 415.0 | -1.0 | -0.24% | 18,800 |
| 2025-12-01 | 417.0 | 417.0 | 415.0 | 416.0 | -1.0 | -0.24% | 2,800 |
| 2025-11-28 | 417.0 | 417.0 | 415.0 | 417.0 | +1.0 | +0.24% | 800 |
| 2025-11-27 | 410.0 | 421.0 | 410.0 | 416.0 | +6.0 | +1.46% | 12,400 |
| 2025-11-26 | 414.0 | 414.0 | 405.0 | 410.0 | -4.0 | -0.97% | 66,700 |
| 2025-11-25 | 416.0 | 416.0 | 414.0 | 414.0 | -3.0 | -0.72% | 12,300 |
| 2025-11-21 | 415.0 | 418.0 | 414.0 | 417.0 | +1.0 | +0.24% | 11,200 |
| 2025-11-20 | 417.0 | 417.0 | 415.0 | 416.0 | -1.0 | -0.24% | 2,200 |
| 2025-11-19 | 416.0 | 418.0 | 414.0 | 417.0 | -2.0 | -0.48% | 5,400 |
| 2025-11-18 | 416.0 | 424.0 | 412.0 | 419.0 | +4.0 | +0.96% | 7,800 |
| 2025-11-17 | 416.0 | 417.0 | 414.0 | 415.0 | -1.0 | -0.24% | 7,200 |
| 2025-11-14 | 416.0 | 421.0 | 413.0 | 416.0 | +1.0 | +0.24% | 12,900 |
| 2025-11-13 | 421.0 | 423.0 | 412.0 | 415.0 | -11.0 | -2.58% | 27,900 |
| 2025-11-12 | 420.0 | 430.0 | 419.0 | 426.0 | +9.0 | +2.16% | 12,000 |
| 2025-11-11 | 434.0 | 434.0 | 414.0 | 417.0 | -17.0 | -3.92% | 69,000 |
| 2025-11-10 | 417.0 | 438.0 | 417.0 | 434.0 | +15.0 | +3.58% | 31,700 |
| 2025-11-07 | 415.0 | 430.0 | 414.0 | 419.0 | +3.0 | +0.72% | 30,200 |
| 2025-11-06 | 417.0 | 418.0 | 414.0 | 416.0 | -1.0 | -0.24% | 3,400 |
| 2025-11-05 | 414.0 | 418.0 | 409.0 | 417.0 | +4.0 | +0.97% | 22,900 |
| 2025-11-04 | 413.0 | 421.0 | 409.0 | 413.0 | 0.0 | 0.00% | 11,700 |
| 2025-10-31 | 413.0 | 420.0 | 402.0 | 413.0 | +4.0 | +0.98% | 54,100 |
| 2025-10-30 | 411.0 | 411.0 | 408.0 | 409.0 | -2.0 | -0.49% | 7,600 |
| 2025-10-29 | 412.0 | 412.0 | 407.0 | 411.0 | -1.0 | -0.24% | 7,700 |
| 2025-10-28 | 413.0 | 415.0 | 411.0 | 412.0 | -1.0 | -0.24% | 6,900 |
| 2025-10-27 | 408.0 | 415.0 | 405.0 | 413.0 | +7.0 | +1.72% | 9,400 |
| 2025-10-24 | 403.0 | 407.0 | 400.0 | 406.0 | +2.0 | +0.50% | 17,700 |
| 2025-10-23 | 405.0 | 409.0 | 400.0 | 404.0 | -1.0 | -0.25% | 41,900 |
| 2025-10-22 | 400.0 | 406.0 | 400.0 | 405.0 | -1.0 | -0.25% | 12,400 |
| 2025-10-21 | 405.0 | 406.0 | 404.0 | 406.0 | +1.0 | +0.25% | 4,300 |
| 2025-10-20 | 402.0 | 408.0 | 402.0 | 405.0 | 0.0 | 0.00% | 21,200 |
| 2025-10-17 | 408.0 | 408.0 | 397.0 | 405.0 | -5.0 | -1.22% | 28,600 |
| 2025-10-16 | 407.0 | 410.0 | 406.0 | 410.0 | +5.0 | +1.23% | 3,600 |
| 2025-10-15 | 400.0 | 409.0 | 400.0 | 405.0 | +4.0 | +1.00% | 13,400 |
| 2025-10-14 | 418.0 | 427.0 | 399.0 | 401.0 | -16.0 | -3.84% | 60,400 |
| 2025-10-10 | 421.0 | 421.0 | 411.0 | 417.0 | -4.0 | -0.95% | 14,800 |
| 2025-10-09 | 432.0 | 435.0 | 421.0 | 421.0 | -9.0 | -2.09% | 14,200 |
| 2025-10-08 | 430.0 | 434.0 | 424.0 | 430.0 | +5.0 | +1.18% | 12,500 |
| 2025-10-07 | 419.0 | 433.0 | 419.0 | 425.0 | +6.0 | +1.43% | 27,500 |
| 2025-10-06 | 413.0 | 431.0 | 411.0 | 419.0 | +3.0 | +0.72% | 70,300 |
| 2025-10-03 | 425.0 | 430.0 | 412.0 | 416.0 | +7.0 | +1.71% | 53,700 |
| 2025-10-02 | 416.0 | 416.0 | 409.0 | 409.0 | -8.0 | -1.92% | 22,200 |
| 2025-10-01 | 413.0 | 425.0 | 403.0 | 417.0 | +1.0 | +0.24% | 39,200 |
| 2025-09-30 | 415.0 | 416.0 | 411.0 | 416.0 | 0.0 | 0.00% | 28,200 |
| 2025-09-29 | 413.0 | 420.0 | 403.0 | 416.0 | +1.0 | +0.24% | 26,600 |
| 2025-09-26 | 416.0 | 416.0 | 413.0 | 415.0 | -1.0 | -0.24% | 30,100 |
| 2025-09-25 | 416.0 | 416.0 | 410.0 | 416.0 | +7.0 | +1.71% | 7,600 |
| 2025-09-24 | 413.0 | 419.0 | 409.0 | 409.0 | 0.0 | 0.00% | 95,700 |
| 2025-09-22 | 407.0 | 412.0 | 407.0 | 409.0 | +3.0 | +0.74% | 65,500 |
| 2025-09-19 | 411.0 | 411.0 | 403.0 | 406.0 | -8.0 | -1.93% | 42,700 |
| 2025-09-18 | 408.0 | 415.0 | 407.0 | 414.0 | +6.0 | +1.47% | 12,700 |
| 2025-09-17 | 414.0 | 415.0 | 407.0 | 408.0 | -8.0 | -1.92% | 30,000 |
| 2025-09-16 | 414.0 | 422.0 | 412.0 | 416.0 | -1.0 | -0.24% | 13,700 |
| 2025-09-12 | 416.0 | 420.0 | 412.0 | 417.0 | — | — | 11,800 |
直近120営業日分を表示