日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ツツミ(7937)の株価時系列情報

ツツミ(7937)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1998/12/30 1,800 1,800 1,800 1,800 10,400
1998/12/29 1,750 1,800 1,730 1,800 23,600
1998/12/28 1,740 1,740 1,740 1,740 200
1998/12/25 1,730 1,730 1,730 1,730 4,600
1998/12/24 1,730 1,739 1,730 1,730 7,000
1998/12/22 1,670 1,701 1,670 1,701 3,800
1998/12/21 1,675 1,676 1,661 1,661 1,900
1998/12/18 1,665 1,675 1,665 1,675 11,900
1998/12/17 1,738 1,738 1,699 1,699 900
1998/12/16 1,648 1,671 1,648 1,671 2,900
1998/12/15 1,700 1,738 1,700 1,738 20,800
1998/12/14 1,656 1,710 1,656 1,705 16,400
1998/12/11 1,630 1,655 1,620 1,655 29,400
1998/12/10 1,622 1,622 1,611 1,611 67,600
1998/12/09 1,566 1,630 1,566 1,630 12,000
1998/12/08 1,595 1,600 1,595 1,596 23,400
1998/12/07 1,600 1,600 1,600 1,600 20,100
1998/12/04 1,633 1,650 1,595 1,595 17,400
1998/12/03 1,700 1,700 1,648 1,650 22,500
1998/12/02 1,713 1,740 1,713 1,740 11,400
1998/12/01 1,730 1,730 1,730 1,730 6,400
1998/11/30 1,730 1,740 1,730 1,740 2,700
1998/11/27 1,725 1,730 1,725 1,729 2,700
1998/11/26 1,711 1,731 1,711 1,725 9,300
1998/11/25 1,619 1,710 1,619 1,710 14,300
1998/11/24 1,705 1,709 1,705 1,709 2,000
1998/11/20 1,701 1,800 1,701 1,719 4,500
1998/11/19 1,710 1,710 1,640 1,710 45,200
1998/11/18 1,580 1,650 1,560 1,650 34,000
1998/11/17 1,495 1,600 1,490 1,600 17,500
1998/11/16 1,490 1,500 1,490 1,495 15,600
1998/11/13 1,450 1,450 1,400 1,430 9,900
1998/11/12 1,390 1,400 1,380 1,390 30,600
1998/11/11 1,385 1,410 1,385 1,410 6,000
1998/11/10 1,401 1,410 1,400 1,400 3,800
1998/11/09 1,425 1,425 1,425 1,425 1,200
1998/11/06 1,420 1,430 1,420 1,430 1,100
1998/11/05 1,500 1,500 1,384 1,450 2,000
1998/11/04 1,500 1,500 1,500 1,500 500
1998/11/02 1,457 1,457 1,410 1,410 500
1998/10/30 1,490 1,490 1,450 1,450 3,400
1998/10/29 1,370 1,370 1,370 1,370 1,800
1998/10/28 1,380 1,380 1,380 1,380 1,900
1998/10/27 1,370 1,390 1,370 1,390 37,400
1998/10/26 1,360 1,364 1,351 1,360 4,400
1998/10/23 1,410 1,480 1,361 1,361 2,600
1998/10/22 1,440 1,440 1,400 1,440 6,500
1998/10/21 1,400 1,482 1,380 1,400 19,700
1998/10/20 1,500 1,500 1,400 1,400 1,300
1998/10/19 1,380 1,401 1,380 1,401 16,800
1998/10/16 1,400 1,401 1,351 1,400 16,900
1998/10/15 1,400 1,440 1,400 1,420 7,000
1998/10/14 1,449 1,449 1,400 1,400 2,000
1998/10/13 1,450 1,450 1,450 1,450 900
1998/10/12 1,550 1,550 1,490 1,490 1,100
1998/10/09 1,400 1,410 1,350 1,350 7,600
1998/10/08 1,550 1,580 1,410 1,410 1,600
1998/10/07 1,410 1,550 1,410 1,550 2,000
1998/10/06 1,400 1,410 1,400 1,410 300
1998/10/05 1,410 1,410 1,410 1,410 200
1998/10/02 1,400 1,420 1,385 1,410 13,300
1998/10/01 1,450 1,450 1,420 1,420 4,200
1998/09/30 1,479 1,499 1,450 1,450 6,300
1998/09/29 1,499 1,499 1,490 1,499 10,900
1998/09/28 1,466 1,499 1,466 1,499 3,300
1998/09/25 1,460 1,480 1,460 1,460 2,800
1998/09/24 1,580 1,580 1,411 1,411 10,300
1998/09/22 1,630 1,630 1,592 1,600 10,200
1998/09/21 1,628 1,628 1,563 1,628 1,900
1998/09/18 1,630 1,631 1,540 1,630 3,400
1998/09/17 1,530 1,550 1,530 1,531 1,800
1998/09/16 1,511 1,520 1,511 1,520 400
1998/09/14 1,511 1,511 1,511 1,511 1,000
1998/09/11 1,650 1,650 1,601 1,601 8,600
1998/09/10 1,650 1,650 1,650 1,650 600
1998/09/09 1,663 1,663 1,612 1,660 2,100
1998/09/08 1,620 1,698 1,599 1,689 5,800
1998/09/07 1,410 1,599 1,410 1,599 5,000
1998/09/04 1,454 1,454 1,454 1,454 500
1998/09/03 1,440 1,454 1,440 1,454 800
1998/09/02 1,479 1,599 1,479 1,480 2,300
1998/09/01 1,393 1,440 1,379 1,440 5,300
1998/08/31 1,450 1,460 1,436 1,436 23,700
1998/08/28 1,552 1,552 1,491 1,491 11,200
1998/08/27 1,595 1,595 1,500 1,552 4,300
1998/08/26 1,581 1,610 1,581 1,595 4,300
1998/08/25 1,680 1,700 1,611 1,671 2,000
1998/08/24 1,590 1,680 1,590 1,680 2,700
1998/08/21 1,600 1,600 1,590 1,590 2,400
1998/08/20 1,610 1,610 1,580 1,582 3,100
1998/08/19 1,640 1,650 1,620 1,620 4,300
1998/08/18 1,612 1,640 1,600 1,610 8,400
1998/08/17 1,680 1,680 1,580 1,580 7,000
1998/08/14 1,670 1,680 1,651 1,680 6,700
1998/08/13 1,681 1,682 1,670 1,670 13,100
1998/08/12 1,690 1,690 1,651 1,651 3,000
1998/08/11 1,700 1,702 1,700 1,700 4,500
1998/08/10 1,701 1,750 1,680 1,750 6,600
1998/08/07 1,782 1,782 1,752 1,775 1,800
1998/08/06 1,900 1,900 1,800 1,800 800
1998/08/05 1,901 1,910 1,900 1,900 2,800
1998/08/04 1,950 1,951 1,901 1,901 3,100
1998/08/03 1,989 1,989 1,900 1,950 2,100
1998/07/31 1,900 2,010 1,900 1,990 4,000
1998/07/30 1,900 1,900 1,900 1,900 400
1998/07/28 1,750 1,750 1,750 1,750 1,200
1998/07/27 1,749 1,749 1,701 1,701 1,000
1998/07/24 1,749 1,750 1,749 1,750 1,800
1998/07/23 1,949 1,960 1,869 1,869 2,700
1998/07/22 1,970 2,000 1,970 1,980 800
1998/07/21 2,050 2,050 2,050 2,050 1,800
1998/07/17 2,075 2,075 2,045 2,045 1,500
1998/07/16 2,025 2,070 2,025 2,045 2,000
1998/07/15 2,075 2,080 2,030 2,050 1,000
1998/07/14 2,070 2,080 2,070 2,075 13,500
1998/07/13 2,010 2,080 2,010 2,080 6,500
1998/07/10 2,050 2,080 2,050 2,055 13,200
1998/07/09 2,070 2,070 2,050 2,050 7,000
1998/07/08 2,020 2,050 1,960 2,045 9,400
1998/07/07 2,010 2,050 2,000 2,050 12,800
1998/07/06 1,920 1,950 1,910 1,950 5,800
1998/07/03 1,900 1,920 1,895 1,900 12,400
1998/07/02 1,900 1,920 1,900 1,920 5,900
1998/07/01 1,800 1,800 1,740 1,800 2,200
1998/06/30 1,750 1,830 1,740 1,830 4,700
1998/06/29 1,750 1,770 1,745 1,750 9,600
1998/06/26 1,750 1,770 1,750 1,750 14,400
1998/06/25 1,790 1,790 1,730 1,750 8,500
1998/06/24 1,800 1,800 1,790 1,790 6,200
1998/06/23 1,880 1,880 1,770 1,770 1,200
1998/06/22 1,870 1,880 1,870 1,880 2,800
1998/06/19 1,849 1,870 1,849 1,870 5,900
1998/06/18 1,840 1,850 1,820 1,849 7,400
1998/06/17 1,738 1,780 1,735 1,780 3,600
1998/06/16 1,700 1,720 1,700 1,720 5,200
1998/06/15 1,720 1,720 1,700 1,720 4,900
1998/06/12 1,680 1,700 1,680 1,700 15,800
1998/06/11 1,680 1,700 1,680 1,700 3,000
1998/06/10 1,670 1,670 1,670 1,670 900
1998/06/09 1,670 1,670 1,670 1,670 200
1998/06/08 1,710 1,720 1,700 1,700 1,900
1998/06/05 1,700 1,700 1,700 1,700 4,200
1998/06/04 1,702 1,702 1,670 1,700 3,200
1998/06/03 1,710 1,710 1,700 1,700 2,700
1998/06/02 1,670 1,720 1,670 1,720 1,500
1998/06/01 1,720 1,720 1,670 1,670 4,500
1998/05/29 1,670 1,700 1,670 1,680 5,700
1998/05/28 1,633 1,670 1,630 1,670 1,000
1998/05/27 1,633 1,633 1,630 1,630 1,300
1998/05/26 1,633 1,633 1,633 1,633 800
1998/05/25 1,630 1,630 1,630 1,630 500
1998/05/22 1,679 1,679 1,630 1,631 2,900
1998/05/21 1,650 1,670 1,630 1,632 7,200
1998/05/20 1,631 1,650 1,630 1,630 700
1998/05/19 1,610 1,620 1,610 1,620 3,500
1998/05/18 1,630 1,630 1,610 1,610 7,400
1998/05/15 1,610 1,670 1,610 1,670 4,900
1998/05/14 1,610 1,610 1,610 1,610 3,200
1998/05/13 1,610 1,610 1,610 1,610 4,600
1998/05/12 1,610 1,611 1,610 1,610 2,000
1998/05/11 1,610 1,610 1,610 1,610 600
1998/05/08 1,610 1,650 1,610 1,650 700
1998/05/07 1,610 1,610 1,610 1,610 3,000
1998/05/06 1,660 1,660 1,610 1,610 1,700
1998/05/01 1,650 1,650 1,600 1,600 2,700
1998/04/30 1,600 1,670 1,600 1,600 3,700
1998/04/28 1,600 1,600 1,570 1,600 2,100
1998/04/27 1,600 1,600 1,560 1,600 2,600
1998/04/24 1,560 1,600 1,560 1,600 1,500
1998/04/23 1,600 1,600 1,570 1,570 700
1998/04/22 1,550 1,570 1,550 1,570 1,000
1998/04/21 1,670 1,670 1,550 1,550 2,600
1998/04/20 1,644 1,645 1,555 1,555 3,600
1998/04/17 1,590 1,620 1,590 1,620 4,100
1998/04/16 1,621 1,621 1,590 1,590 2,000
1998/04/15 1,600 1,600 1,590 1,590 1,600
1998/04/14 1,651 1,670 1,590 1,590 1,800
1998/04/13 1,650 1,650 1,645 1,645 10,600
1998/04/10 1,670 1,670 1,650 1,650 4,200
1998/04/09 1,700 1,730 1,670 1,670 10,100
1998/04/08 1,670 1,740 1,650 1,740 8,000
1998/04/07 1,620 1,640 1,610 1,640 4,900
1998/04/06 1,640 1,650 1,600 1,610 2,800
1998/04/03 1,610 1,610 1,500 1,600 16,600
1998/04/02 1,600 1,620 1,600 1,610 9,200
1998/04/01 1,650 1,690 1,650 1,690 13,500
1998/03/31 1,820 1,820 1,670 1,670 14,000
1998/03/30 1,770 1,800 1,770 1,790 6,500
1998/03/27 1,740 1,750 1,740 1,740 1,000
1998/03/26 1,650 1,700 1,650 1,700 3,900
1998/03/25 1,640 1,650 1,640 1,650 7,000
1998/03/24 1,600 1,610 1,600 1,600 12,300
1998/03/23 1,720 1,750 1,600 1,600 15,400
1998/03/20 1,670 1,720 1,670 1,710 14,000
1998/03/19 1,700 1,700 1,640 1,700 18,600
1998/03/18 1,650 1,730 1,650 1,700 12,200
1998/03/17 1,640 1,660 1,600 1,600 4,500
1998/03/16 1,760 1,760 1,670 1,670 28,600
1998/03/13 1,750 1,830 1,730 1,750 21,600
1998/03/12 1,810 1,810 1,800 1,810 10,400
1998/03/11 1,800 1,810 1,800 1,810 19,100
1998/03/10 1,790 1,820 1,790 1,800 14,200
1998/03/09 1,790 1,800 1,790 1,790 19,900
1998/03/06 1,790 1,790 1,780 1,790 28,800
1998/03/05 1,760 1,780 1,760 1,780 6,400
1998/03/04 1,760 1,770 1,740 1,750 5,800
1998/03/03 1,760 1,760 1,750 1,760 11,900
1998/03/02 1,800 1,800 1,760 1,780 2,600
1998/02/27 1,750 1,770 1,750 1,750 3,700
1998/02/26 1,750 1,760 1,750 1,750 5,400
1998/02/25 1,760 1,760 1,740 1,750 16,000
1998/02/24 1,790 1,790 1,780 1,780 8,100
1998/02/23 1,790 1,800 1,790 1,790 1,600
1998/02/20 1,760 1,800 1,760 1,780 17,500
1998/02/19 1,780 1,810 1,780 1,800 26,900
1998/02/18 1,800 1,800 1,800 1,800 8,700
1998/02/17 1,760 1,760 1,760 1,760 1,500
1998/02/16 1,760 1,780 1,750 1,760 31,700
1998/02/13 1,810 1,810 1,800 1,800 1,900
1998/02/12 1,800 1,820 1,800 1,820 3,300
1998/02/10 1,810 1,810 1,800 1,800 9,300
1998/02/09 1,800 1,830 1,780 1,820 8,600
1998/02/06 1,770 1,800 1,770 1,800 8,200
1998/02/05 1,740 1,750 1,740 1,750 2,400
1998/02/04 1,800 1,800 1,770 1,770 3,300
1998/02/03 1,810 1,980 1,810 1,980 12,900
1998/02/02 1,790 1,810 1,790 1,810 16,600
1998/01/30 1,790 1,800 1,780 1,800 22,300
1998/01/29 1,760 1,800 1,760 1,770 17,300
1998/01/28 1,710 1,730 1,710 1,730 16,500
1998/01/27 1,700 1,700 1,690 1,700 15,400
1998/01/26 1,620 1,690 1,620 1,680 16,100
1998/01/23 1,600 1,620 1,600 1,620 16,700
1998/01/22 1,510 1,620 1,510 1,610 16,500
1998/01/21 1,620 1,640 1,600 1,600 16,400
1998/01/20 1,610 1,610 1,600 1,600 4,600
1998/01/19 1,650 1,650 1,640 1,640 2,900
1998/01/16 1,610 1,650 1,610 1,650 2,800
1998/01/14 1,610 1,620 1,600 1,600 8,100
1998/01/13 1,600 1,640 1,600 1,610 13,100
1998/01/12 1,620 1,620 1,600 1,600 900
1998/01/09 1,630 1,630 1,610 1,620 2,300
1998/01/08 1,620 1,650 1,600 1,640 9,400
1998/01/07 1,610 1,640 1,610 1,620 7,900
1998/01/06 1,640 1,640 1,610 1,610 5,300
1998/01/05 1,600 1,610 1,600 1,610 3,400

このページの先頭へ