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
2001/12/28 2,590 2,685 2,520 2,685 22,600
2001/12/27 2,345 2,400 2,340 2,380 5,800
2001/12/26 2,360 2,395 2,330 2,370 2,700
2001/12/25 2,310 2,420 2,310 2,400 7,200
2001/12/21 2,400 2,430 2,395 2,430 15,200
2001/12/20 2,450 2,455 2,430 2,440 10,900
2001/12/19 2,430 2,510 2,430 2,460 12,500
2001/12/18 2,500 2,540 2,470 2,510 10,500
2001/12/17 2,535 2,545 2,490 2,490 5,300
2001/12/14 2,470 2,600 2,470 2,545 29,500
2001/12/13 2,620 2,650 2,490 2,490 11,700
2001/12/12 2,535 2,650 2,495 2,620 12,700
2001/12/11 2,435 2,455 2,435 2,455 1,500
2001/12/10 2,450 2,450 2,430 2,440 1,000
2001/12/07 2,515 2,580 2,455 2,455 4,700
2001/12/06 2,500 2,520 2,480 2,520 11,900
2001/12/05 2,500 2,500 2,440 2,490 3,200
2001/12/04 2,365 2,500 2,365 2,500 6,800
2001/12/03 2,415 2,465 2,360 2,365 1,900
2001/11/30 2,405 2,470 2,405 2,420 5,800
2001/11/29 2,340 2,420 2,340 2,420 8,700
2001/11/28 2,265 2,340 2,265 2,340 3,400
2001/11/27 2,310 2,390 2,310 2,390 4,200
2001/11/26 2,360 2,435 2,360 2,385 15,000
2001/11/22 2,395 2,490 2,395 2,400 800
2001/11/21 2,360 2,390 2,350 2,390 7,400
2001/11/20 2,315 2,455 2,315 2,390 6,900
2001/11/19 2,335 2,360 2,250 2,355 19,500
2001/11/16 2,510 2,540 2,500 2,500 1,600
2001/11/15 2,525 2,545 2,455 2,525 5,200
2001/11/14 2,500 2,560 2,500 2,525 25,900
2001/11/13 2,485 2,495 2,465 2,490 3,200
2001/11/12 2,450 2,500 2,425 2,485 10,800
2001/11/09 2,580 2,585 2,450 2,450 7,700
2001/11/08 2,560 2,590 2,550 2,590 28,900
2001/11/07 2,530 2,565 2,530 2,560 8,000
2001/11/06 2,520 2,550 2,520 2,525 15,200
2001/11/05 2,580 2,580 2,515 2,520 6,000
2001/11/02 2,465 2,465 2,400 2,440 21,200
2001/11/01 2,475 2,480 2,405 2,465 21,200
2001/10/31 2,530 2,545 2,440 2,470 3,900
2001/10/30 2,555 2,555 2,495 2,530 2,200
2001/10/29 2,665 2,670 2,560 2,565 5,700
2001/10/26 2,595 2,690 2,575 2,680 10,600
2001/10/25 2,530 2,585 2,530 2,560 12,200
2001/10/24 2,535 2,540 2,525 2,530 8,200
2001/10/23 2,465 2,540 2,460 2,540 7,400
2001/10/22 2,425 2,480 2,425 2,470 5,100
2001/10/19 2,400 2,495 2,400 2,430 4,600
2001/10/18 2,500 2,540 2,485 2,505 6,300
2001/10/17 2,400 2,580 2,400 2,580 8,400
2001/10/16 2,415 2,440 2,400 2,435 11,700
2001/10/15 2,605 2,605 2,460 2,460 5,800
2001/10/12 2,670 2,700 2,500 2,610 9,300
2001/10/11 2,640 2,640 2,600 2,630 10,300
2001/10/10 2,690 2,690 2,600 2,600 9,600
2001/10/09 2,690 2,690 2,640 2,675 13,200
2001/10/05 2,720 2,720 2,595 2,700 7,200
2001/10/04 2,750 2,770 2,725 2,760 11,000
2001/10/03 2,800 2,800 2,700 2,730 12,100
2001/10/02 2,600 2,880 2,600 2,770 13,700
2001/10/01 2,435 2,700 2,430 2,685 12,000
2001/09/28 2,290 2,400 2,290 2,355 29,600
2001/09/27 2,300 2,305 2,300 2,305 3,500
2001/09/26 2,365 2,500 2,365 2,410 9,300
2001/09/25 2,225 2,285 2,195 2,285 10,600
2001/09/21 1,900 2,040 1,883 2,040 9,600
2001/09/20 1,845 1,846 1,808 1,846 7,000
2001/09/19 1,730 1,800 1,730 1,755 27,900
2001/09/18 1,670 1,750 1,670 1,701 18,600
2001/09/17 1,890 1,890 1,660 1,670 6,100
2001/09/14 1,820 1,925 1,820 1,898 28,200
2001/09/13 1,900 2,000 1,900 1,970 12,100
2001/09/12 1,995 2,005 1,995 1,995 30,700
2001/09/11 2,200 2,215 2,145 2,195 21,300
2001/09/10 2,445 2,450 2,075 2,250 6,300
2001/09/07 2,500 2,500 2,450 2,475 10,700
2001/09/06 2,585 2,585 2,535 2,555 14,300
2001/09/05 2,595 2,595 2,550 2,590 4,100
2001/09/04 2,520 2,600 2,520 2,600 2,800
2001/09/03 2,600 2,600 2,500 2,600 4,700
2001/08/31 2,450 2,650 2,430 2,600 9,800
2001/08/30 2,580 2,755 2,580 2,650 2,800
2001/08/29 2,740 2,780 2,650 2,780 1,700
2001/08/28 2,665 2,795 2,650 2,780 5,700
2001/08/27 2,730 2,730 2,650 2,705 3,400
2001/08/24 2,620 2,705 2,620 2,690 22,900
2001/08/23 2,700 2,740 2,660 2,700 21,000
2001/08/22 2,695 2,720 2,660 2,695 25,500
2001/08/21 2,645 2,750 2,645 2,700 5,600
2001/08/20 2,555 2,690 2,555 2,685 5,900
2001/08/17 2,840 2,840 2,715 2,715 8,900
2001/08/16 2,800 2,800 2,750 2,760 20,100
2001/08/15 2,765 2,800 2,765 2,770 5,900
2001/08/14 2,900 2,900 2,750 2,805 10,500
2001/08/13 2,745 2,840 2,735 2,840 3,800
2001/08/10 2,800 2,825 2,800 2,825 12,100
2001/08/09 2,805 2,820 2,800 2,805 10,600
2001/08/08 2,825 2,845 2,825 2,845 6,000
2001/08/07 2,855 2,860 2,825 2,845 18,100
2001/08/06 2,800 2,800 2,750 2,780 14,000
2001/08/03 2,820 2,850 2,820 2,830 3,300
2001/08/02 2,805 2,900 2,805 2,860 25,000
2001/08/01 2,785 2,805 2,775 2,795 20,200
2001/07/31 2,795 2,795 2,775 2,785 15,500
2001/07/30 2,795 2,805 2,755 2,805 3,300
2001/07/27 2,810 2,810 2,780 2,805 7,300
2001/07/26 2,750 2,800 2,735 2,770 15,000
2001/07/25 2,760 2,760 2,720 2,735 21,100
2001/07/24 2,610 2,720 2,610 2,720 21,400
2001/07/23 2,650 2,680 2,600 2,650 9,000
2001/07/19 2,650 2,810 2,650 2,705 14,600
2001/07/18 2,800 2,800 2,600 2,635 11,300
2001/07/17 2,700 2,725 2,650 2,710 22,700
2001/07/16 2,610 2,620 2,605 2,610 2,100
2001/07/13 2,650 2,650 2,600 2,650 3,500
2001/07/12 2,690 2,690 2,650 2,680 10,100
2001/07/11 2,600 2,605 2,580 2,600 5,400
2001/07/10 2,550 2,690 2,550 2,690 9,900
2001/07/09 2,460 2,550 2,450 2,510 11,900
2001/07/06 2,560 2,560 2,420 2,525 12,500
2001/07/05 2,600 2,630 2,585 2,585 2,200
2001/07/04 2,560 2,630 2,560 2,630 5,300
2001/07/03 2,725 2,725 2,635 2,640 10,200
2001/07/02 2,650 2,700 2,630 2,695 3,700
2001/06/29 2,670 2,750 2,670 2,730 7,000
2001/06/28 2,650 2,690 2,510 2,670 7,400
2001/06/27 2,740 2,740 2,700 2,720 4,600
2001/06/26 2,735 2,775 2,735 2,740 28,900
2001/06/25 2,650 2,750 2,650 2,735 22,300
2001/06/22 2,550 2,630 2,550 2,630 15,300
2001/06/21 2,515 2,550 2,480 2,525 4,300
2001/06/20 2,440 2,530 2,420 2,515 9,700
2001/06/19 2,445 2,475 2,440 2,475 6,700
2001/06/18 2,500 2,520 2,420 2,445 6,600
2001/06/15 2,440 2,515 2,405 2,440 11,700
2001/06/14 2,340 2,500 2,340 2,500 23,800
2001/06/13 2,270 2,325 2,260 2,320 12,600
2001/06/12 2,285 2,285 2,260 2,275 15,100
2001/06/11 2,240 2,300 2,240 2,300 5,600
2001/06/08 2,350 2,350 2,300 2,300 22,700
2001/06/07 2,300 2,325 2,280 2,315 5,800
2001/06/06 2,220 2,320 2,220 2,300 22,200
2001/06/05 2,350 2,350 2,270 2,325 3,700
2001/06/04 2,360 2,360 2,325 2,360 8,100
2001/06/01 2,360 2,380 2,350 2,380 15,100
2001/05/31 2,350 2,360 2,350 2,360 19,700
2001/05/30 2,310 2,370 2,310 2,350 15,800
2001/05/29 2,310 2,360 2,310 2,350 12,200
2001/05/28 2,290 2,340 2,290 2,310 38,400
2001/05/25 2,275 2,285 2,270 2,285 18,900
2001/05/24 2,270 2,275 2,230 2,270 14,200
2001/05/23 2,280 2,285 2,230 2,270 13,700
2001/05/22 2,300 2,310 2,250 2,280 11,800
2001/05/21 2,225 2,265 2,225 2,240 4,200
2001/05/18 2,110 2,230 2,075 2,230 19,800
2001/05/17 2,200 2,200 2,100 2,100 96,400
2001/05/16 2,015 2,030 2,000 2,020 42,700
2001/05/15 1,992 1,992 1,980 1,981 9,300
2001/05/14 2,000 2,005 1,990 1,992 14,700
2001/05/11 2,025 2,025 1,995 2,000 14,300
2001/05/10 1,990 1,999 1,980 1,999 4,900
2001/05/09 2,020 2,020 1,975 2,010 1,800
2001/05/08 2,095 2,100 2,020 2,030 1,600
2001/05/07 2,165 2,165 2,035 2,100 8,700
2001/05/02 2,150 2,175 2,145 2,165 25,700
2001/05/01 2,160 2,160 2,100 2,145 5,300
2001/04/27 2,045 2,150 2,000 2,100 15,900
2001/04/26 1,980 2,020 1,930 2,000 7,900
2001/04/25 1,980 1,980 1,892 1,906 2,100
2001/04/24 1,950 1,950 1,890 1,930 5,300
2001/04/23 1,880 1,989 1,880 1,890 3,400
2001/04/20 1,820 1,905 1,820 1,905 7,700
2001/04/19 1,800 1,850 1,800 1,850 3,900
2001/04/18 1,799 1,800 1,770 1,800 5,600
2001/04/17 1,771 1,800 1,770 1,800 2,200
2001/04/16 1,780 1,780 1,770 1,771 1,000
2001/04/13 1,781 1,795 1,780 1,780 4,100
2001/04/12 1,770 1,770 1,770 1,770 300
2001/04/11 1,759 1,784 1,755 1,761 4,400
2001/04/10 1,725 1,770 1,722 1,759 4,300
2001/04/09 1,750 1,750 1,725 1,725 1,300
2001/04/06 1,775 1,775 1,760 1,766 1,700
2001/04/05 1,740 1,770 1,740 1,749 3,100
2001/04/04 1,710 1,750 1,710 1,749 4,300
2001/04/03 1,670 1,736 1,670 1,710 9,200
2001/04/02 1,700 1,700 1,650 1,663 7,700
2001/03/30 1,880 1,880 1,750 1,750 4,200
2001/03/29 1,820 1,850 1,820 1,850 3,700
2001/03/28 1,838 1,874 1,838 1,850 3,000
2001/03/27 1,800 1,870 1,770 1,838 7,300
2001/03/26 1,800 1,800 1,768 1,800 10,900
2001/03/23 1,710 1,710 1,692 1,695 8,500
2001/03/22 1,800 1,800 1,670 1,710 15,800
2001/03/21 1,700 1,800 1,700 1,800 11,300
2001/03/19 1,700 1,790 1,700 1,790 6,300
2001/03/16 1,789 1,790 1,702 1,736 3,000
2001/03/15 1,670 1,790 1,599 1,789 15,900
2001/03/14 1,600 1,600 1,567 1,570 8,900
2001/03/13 1,680 1,680 1,585 1,590 8,300
2001/03/12 1,790 1,790 1,734 1,734 2,300
2001/03/09 1,680 1,750 1,680 1,750 23,500
2001/03/08 1,678 1,717 1,678 1,716 1,600
2001/03/07 1,681 1,723 1,680 1,708 1,900
2001/03/06 1,680 1,681 1,678 1,678 1,400
2001/03/05 1,681 1,741 1,680 1,680 600
2001/03/02 1,680 1,681 1,672 1,680 2,900
2001/03/01 1,680 1,766 1,670 1,670 1,500
2001/02/28 1,686 1,787 1,680 1,682 4,700
2001/02/27 1,770 1,790 1,730 1,730 4,300
2001/02/26 1,750 1,788 1,750 1,770 1,500
2001/02/23 1,700 1,730 1,686 1,700 4,600
2001/02/22 1,710 1,739 1,686 1,738 4,300
2001/02/21 1,749 1,749 1,704 1,709 1,900
2001/02/20 1,686 1,768 1,686 1,768 3,900
2001/02/19 1,680 1,686 1,680 1,681 1,500
2001/02/16 1,685 1,701 1,674 1,680 15,400
2001/02/15 1,675 1,689 1,671 1,680 50,100
2001/02/14 1,640 1,680 1,640 1,640 5,100
2001/02/13 1,605 1,610 1,600 1,610 6,900
2001/02/09 1,560 1,579 1,560 1,579 2,200
2001/02/08 1,590 1,590 1,560 1,560 2,700
2001/02/07 1,623 1,623 1,605 1,610 1,300
2001/02/06 1,630 1,630 1,600 1,624 2,500
2001/02/05 1,550 1,600 1,530 1,600 8,100
2001/02/02 1,575 1,598 1,501 1,550 8,600
2001/02/01 1,636 1,636 1,568 1,598 4,000
2001/01/31 1,640 1,640 1,625 1,637 8,200
2001/01/30 1,603 1,638 1,603 1,632 4,000
2001/01/29 1,642 1,642 1,637 1,637 3,700
2001/01/26 1,700 1,700 1,611 1,643 2,700
2001/01/25 1,720 1,720 1,712 1,714 1,000
2001/01/24 1,750 1,780 1,750 1,750 1,000
2001/01/23 1,770 1,780 1,755 1,756 2,900
2001/01/22 1,750 1,800 1,750 1,800 5,700
2001/01/19 1,699 1,750 1,697 1,750 10,400
2001/01/18 1,650 1,710 1,650 1,700 12,600
2001/01/17 1,601 1,659 1,601 1,650 6,500
2001/01/16 1,680 1,680 1,598 1,600 16,600
2001/01/15 1,566 1,630 1,565 1,612 5,000
2001/01/12 1,500 1,536 1,500 1,536 4,200
2001/01/11 1,537 1,537 1,501 1,501 1,700
2001/01/10 1,590 1,591 1,506 1,536 2,600
2001/01/09 1,502 1,595 1,502 1,590 2,100
2001/01/05 1,547 1,599 1,540 1,591 2,200
2001/01/04 1,620 1,620 1,530 1,530 2,900

このページの先頭へ