津田駒工業
6217スタンダード/機械/TSUDAKOMA Corp.
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 | 543.0 | 547.0 | 534.0 | 534.0 | -17.0 | -3.09% | 27,000 |
| 2026-03-12 | 555.0 | 559.0 | 545.0 | 551.0 | -12.0 | -2.13% | 49,800 |
| 2026-03-11 | 565.0 | 589.0 | 562.0 | 563.0 | +13.0 | +2.36% | 98,500 |
| 2026-03-10 | 534.0 | 550.0 | 534.0 | 550.0 | +26.0 | +4.96% | 69,200 |
| 2026-03-09 | 526.0 | 534.0 | 508.0 | 524.0 | -40.0 | -7.09% | 133,200 |
| 2026-03-06 | 561.0 | 571.0 | 546.0 | 564.0 | -7.0 | -1.23% | 117,300 |
| 2026-03-05 | 562.0 | 594.0 | 559.0 | 571.0 | +25.0 | +4.58% | 197,600 |
| 2026-03-04 | 548.0 | 569.0 | 531.0 | 546.0 | -41.0 | -6.98% | 190,500 |
| 2026-03-03 | 627.0 | 645.0 | 585.0 | 587.0 | -43.0 | -6.83% | 205,500 |
| 2026-03-02 | 610.0 | 675.0 | 597.0 | 630.0 | -20.0 | -3.08% | 335,200 |
| 2026-02-27 | 597.0 | 700.0 | 595.0 | 650.0 | +46.0 | +7.62% | 1,014,100 |
| 2026-02-26 | 577.0 | 647.0 | 558.0 | 604.0 | +43.0 | +7.66% | 698,000 |
| 2026-02-25 | 527.0 | 605.0 | 527.0 | 561.0 | +54.0 | +10.65% | 1,025,800 |
| 2026-02-24 | 510.0 | 533.0 | 502.0 | 507.0 | +7.0 | +1.40% | 167,900 |
| 2026-02-20 | 514.0 | 521.0 | 487.0 | 500.0 | -23.0 | -4.40% | 187,100 |
| 2026-02-19 | 547.0 | 547.0 | 512.0 | 523.0 | -29.0 | -5.25% | 126,600 |
| 2026-02-18 | 558.0 | 560.0 | 547.0 | 552.0 | -9.0 | -1.60% | 83,300 |
| 2026-02-17 | 564.0 | 576.0 | 558.0 | 561.0 | -3.0 | -0.53% | 78,700 |
| 2026-02-16 | 558.0 | 576.0 | 535.0 | 564.0 | -7.0 | -1.23% | 195,900 |
| 2026-02-13 | 621.0 | 631.0 | 571.0 | 571.0 | -100.0 | -14.90% | 450,600 |
| 2026-02-12 | 581.0 | 671.0 | 577.0 | 671.0 | +100.0 | +17.51% | 722,300 |
| 2026-02-10 | 543.0 | 590.0 | 543.0 | 571.0 | +34.0 | +6.33% | 291,500 |
| 2026-02-09 | 529.0 | 569.0 | 517.0 | 537.0 | +11.0 | +2.09% | 287,700 |
| 2026-02-06 | 514.0 | 528.0 | 495.0 | 526.0 | +12.0 | +2.33% | 70,700 |
| 2026-02-05 | 519.0 | 527.0 | 505.0 | 514.0 | +5.0 | +0.98% | 87,900 |
| 2026-02-04 | 512.0 | 515.0 | 497.0 | 509.0 | -5.0 | -0.97% | 73,100 |
| 2026-02-03 | 490.0 | 514.0 | 490.0 | 514.0 | +32.0 | +6.64% | 153,800 |
| 2026-02-02 | 503.0 | 508.0 | 481.0 | 482.0 | -20.0 | -3.98% | 94,300 |
| 2026-01-30 | 487.0 | 537.0 | 478.0 | 502.0 | +15.0 | +3.08% | 399,900 |
| 2026-01-29 | 490.0 | 491.0 | 466.0 | 487.0 | -3.0 | -0.61% | 125,000 |
| 2026-01-28 | 520.0 | 524.0 | 490.0 | 490.0 | -33.0 | -6.31% | 174,400 |
| 2026-01-27 | 547.0 | 547.0 | 516.0 | 523.0 | -27.0 | -4.91% | 161,100 |
| 2026-01-26 | 545.0 | 560.0 | 540.0 | 550.0 | -4.0 | -0.72% | 83,200 |
| 2026-01-23 | 568.0 | 583.0 | 537.0 | 554.0 | -13.0 | -2.29% | 382,900 |
| 2026-01-22 | 538.0 | 570.0 | 523.0 | 567.0 | +37.0 | +6.98% | 463,600 |
| 2026-01-21 | 534.0 | 539.0 | 515.0 | 530.0 | -10.0 | -1.85% | 122,000 |
| 2026-01-20 | 523.0 | 560.0 | 518.0 | 540.0 | +16.0 | +3.05% | 192,800 |
| 2026-01-19 | 561.0 | 565.0 | 510.0 | 524.0 | -37.0 | -6.60% | 256,600 |
| 2026-01-16 | 570.0 | 665.0 | 550.0 | 561.0 | -19.0 | -3.28% | 667,900 |
| 2026-01-15 | 560.0 | 595.0 | 554.0 | 580.0 | +26.0 | +4.69% | 273,900 |
| 2026-01-14 | 544.0 | 561.0 | 521.0 | 554.0 | +1.0 | +0.18% | 203,800 |
| 2026-01-13 | 556.0 | 572.0 | 538.0 | 553.0 | -13.0 | -2.30% | 201,700 |
| 2026-01-09 | 545.0 | 575.0 | 537.0 | 566.0 | +13.0 | +2.35% | 197,400 |
| 2026-01-08 | 557.0 | 585.0 | 530.0 | 553.0 | -10.0 | -1.78% | 508,200 |
| 2026-01-07 | 582.0 | 587.0 | 551.0 | 563.0 | -34.0 | -5.70% | 451,000 |
| 2026-01-06 | 639.0 | 676.0 | 576.0 | 597.0 | -52.0 | -8.01% | 701,200 |
| 2026-01-05 | 663.0 | 682.0 | 611.0 | 649.0 | +50.0 | +8.35% | 1,075,200 |
| 2025-12-30 | 689.0 | 703.0 | 599.0 | 599.0 | -100.0 | -14.31% | 1,255,500 |
| 2025-12-29 | 643.0 | 733.0 | 641.0 | 699.0 | +28.0 | +4.17% | 1,787,000 |
| 2025-12-26 | 688.0 | 748.0 | 659.0 | 671.0 | +23.0 | +3.55% | 2,441,000 |
| 2025-12-25 | 575.0 | 648.0 | 504.0 | 648.0 | +100.0 | +18.25% | 1,993,400 |
| 2025-12-24 | 432.0 | 548.0 | 432.0 | 548.0 | +80.0 | +17.09% | 2,638,700 |
| 2025-12-23 | 475.0 | 601.0 | 457.0 | 468.0 | -33.0 | -6.59% | 3,823,700 |
| 2025-12-22 | 501.0 | 501.0 | 461.0 | 501.0 | +80.0 | +19.00% | 1,957,100 |
| 2025-12-19 | 345.0 | 421.0 | 345.0 | 421.0 | +80.0 | +23.46% | 1,219,300 |
| 2025-12-18 | 347.0 | 347.0 | 341.0 | 341.0 | -6.0 | -1.73% | 4,000 |
| 2025-12-17 | 352.0 | 352.0 | 347.0 | 347.0 | -5.0 | -1.42% | 2,200 |
| 2025-12-16 | 354.0 | 354.0 | 350.0 | 352.0 | +1.0 | +0.28% | 4,200 |
| 2025-12-15 | 353.0 | 354.0 | 350.0 | 351.0 | 0.0 | 0.00% | 10,000 |
| 2025-12-12 | 349.0 | 351.0 | 347.0 | 351.0 | +2.0 | +0.57% | 9,500 |
| 2025-12-11 | 341.0 | 350.0 | 340.0 | 349.0 | +6.0 | +1.75% | 18,600 |
| 2025-12-10 | 343.0 | 343.0 | 339.0 | 343.0 | -1.0 | -0.29% | 20,500 |
| 2025-12-09 | 349.0 | 349.0 | 342.0 | 344.0 | -4.0 | -1.15% | 9,200 |
| 2025-12-08 | 350.0 | 350.0 | 345.0 | 348.0 | -4.0 | -1.14% | 12,000 |
| 2025-12-05 | 342.0 | 352.0 | 341.0 | 352.0 | +5.0 | +1.44% | 24,700 |
| 2025-12-04 | 344.0 | 350.0 | 344.0 | 347.0 | +3.0 | +0.87% | 8,800 |
| 2025-12-03 | 350.0 | 352.0 | 340.0 | 344.0 | -3.0 | -0.86% | 12,900 |
| 2025-12-02 | 343.0 | 348.0 | 340.0 | 347.0 | +6.0 | +1.76% | 3,900 |
| 2025-12-01 | 344.0 | 344.0 | 338.0 | 341.0 | -1.0 | -0.29% | 6,200 |
| 2025-11-28 | 344.0 | 351.0 | 342.0 | 342.0 | -2.0 | -0.58% | 5,600 |
| 2025-11-27 | 335.0 | 351.0 | 335.0 | 344.0 | +6.0 | +1.78% | 7,300 |
| 2025-11-26 | 336.0 | 342.0 | 336.0 | 338.0 | -2.0 | -0.59% | 8,200 |
| 2025-11-25 | 340.0 | 340.0 | 336.0 | 340.0 | +2.0 | +0.59% | 12,100 |
| 2025-11-21 | 334.0 | 338.0 | 331.0 | 338.0 | +4.0 | +1.20% | 17,300 |
| 2025-11-20 | 333.0 | 337.0 | 333.0 | 334.0 | -1.0 | -0.30% | 4,200 |
| 2025-11-19 | 333.0 | 336.0 | 331.0 | 335.0 | +2.0 | +0.60% | 12,500 |
| 2025-11-18 | 336.0 | 336.0 | 333.0 | 333.0 | -2.0 | -0.60% | 3,300 |
| 2025-11-17 | 334.0 | 336.0 | 333.0 | 335.0 | 0.0 | 0.00% | 2,800 |
| 2025-11-14 | 337.0 | 338.0 | 334.0 | 335.0 | -2.0 | -0.59% | 8,200 |
| 2025-11-13 | 340.0 | 340.0 | 336.0 | 337.0 | -2.0 | -0.59% | 4,600 |
| 2025-11-12 | 336.0 | 340.0 | 336.0 | 339.0 | +3.0 | +0.89% | 1,400 |
| 2025-11-11 | 336.0 | 337.0 | 334.0 | 336.0 | +1.0 | +0.30% | 12,600 |
| 2025-11-10 | 336.0 | 336.0 | 335.0 | 335.0 | -1.0 | -0.30% | 3,800 |
| 2025-11-07 | 338.0 | 341.0 | 335.0 | 336.0 | -2.0 | -0.59% | 9,100 |
| 2025-11-06 | 344.0 | 345.0 | 335.0 | 338.0 | -3.0 | -0.88% | 37,500 |
| 2025-11-05 | 345.0 | 390.0 | 337.0 | 341.0 | -6.0 | -1.73% | 353,000 |
| 2025-11-04 | 343.0 | 347.0 | 343.0 | 347.0 | +5.0 | +1.46% | 3,800 |
| 2025-10-31 | 341.0 | 345.0 | 340.0 | 342.0 | +2.0 | +0.59% | 5,400 |
| 2025-10-30 | 342.0 | 342.0 | 336.0 | 340.0 | +4.0 | +1.19% | 52,600 |
| 2025-10-29 | 343.0 | 347.0 | 336.0 | 336.0 | -6.0 | -1.75% | 53,800 |
| 2025-10-28 | 347.0 | 347.0 | 340.0 | 342.0 | -4.0 | -1.16% | 7,900 |
| 2025-10-27 | 346.0 | 346.0 | 345.0 | 346.0 | +3.0 | +0.87% | 5,900 |
| 2025-10-24 | 345.0 | 345.0 | 341.0 | 343.0 | 0.0 | 0.00% | 5,500 |
| 2025-10-23 | 342.0 | 343.0 | 341.0 | 343.0 | 0.0 | 0.00% | 1,300 |
| 2025-10-22 | 344.0 | 344.0 | 340.0 | 343.0 | -1.0 | -0.29% | 1,900 |
| 2025-10-21 | 339.0 | 344.0 | 339.0 | 344.0 | +4.0 | +1.18% | 1,700 |
| 2025-10-20 | 345.0 | 345.0 | 339.0 | 340.0 | -5.0 | -1.45% | 5,200 |
| 2025-10-17 | 345.0 | 347.0 | 338.0 | 345.0 | 0.0 | 0.00% | 20,700 |
| 2025-10-16 | 350.0 | 350.0 | 342.0 | 345.0 | -5.0 | -1.43% | 16,300 |
| 2025-10-15 | 347.0 | 350.0 | 346.0 | 350.0 | +1.0 | +0.29% | 2,900 |
| 2025-10-14 | 345.0 | 358.0 | 341.0 | 349.0 | 0.0 | 0.00% | 9,400 |
| 2025-10-10 | 357.0 | 357.0 | 345.0 | 349.0 | -16.0 | -4.38% | 36,600 |
| 2025-10-09 | 354.0 | 365.0 | 350.0 | 365.0 | +9.0 | +2.53% | 57,700 |
| 2025-10-08 | 358.0 | 362.0 | 355.0 | 356.0 | -2.0 | -0.56% | 13,300 |
| 2025-10-07 | 355.0 | 358.0 | 355.0 | 358.0 | +3.0 | +0.85% | 7,500 |
| 2025-10-06 | 359.0 | 363.0 | 352.0 | 355.0 | -1.0 | -0.28% | 37,300 |
| 2025-10-03 | 357.0 | 357.0 | 352.0 | 356.0 | +2.0 | +0.56% | 3,500 |
| 2025-10-02 | 354.0 | 357.0 | 354.0 | 354.0 | +2.0 | +0.57% | 2,500 |
| 2025-10-01 | 358.0 | 358.0 | 352.0 | 352.0 | -5.0 | -1.40% | 9,400 |
| 2025-09-30 | 356.0 | 360.0 | 355.0 | 357.0 | +1.0 | +0.28% | 11,200 |
| 2025-09-29 | 355.0 | 356.0 | 354.0 | 356.0 | -1.0 | -0.28% | 2,300 |
| 2025-09-26 | 356.0 | 357.0 | 352.0 | 357.0 | +2.0 | +0.56% | 7,200 |
| 2025-09-25 | 355.0 | 357.0 | 355.0 | 355.0 | -2.0 | -0.56% | 7,800 |
| 2025-09-24 | 355.0 | 357.0 | 355.0 | 357.0 | +2.0 | +0.56% | 2,200 |
| 2025-09-22 | 357.0 | 357.0 | 355.0 | 355.0 | 0.0 | 0.00% | 4,200 |
| 2025-09-19 | 356.0 | 357.0 | 354.0 | 355.0 | -1.0 | -0.28% | 15,000 |
| 2025-09-18 | 357.0 | 357.0 | 354.0 | 356.0 | -3.0 | -0.84% | 14,100 |
| 2025-09-17 | 358.0 | 361.0 | 356.0 | 359.0 | -2.0 | -0.55% | 10,400 |
| 2025-09-16 | 360.0 | 362.0 | 358.0 | 361.0 | +1.0 | +0.28% | 10,600 |
| 2025-09-12 | 360.0 | 360.0 | 358.0 | 360.0 | — | — | 3,700 |
直近120営業日分を表示