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
2003/12/30 2,820 2,820 2,755 2,770 4,300
2003/12/29 2,775 2,820 2,725 2,795 3,000
2003/12/26 2,730 2,780 2,720 2,780 5,400
2003/12/25 2,650 2,720 2,645 2,720 3,100
2003/12/24 2,700 2,700 2,660 2,690 3,500
2003/12/22 2,590 2,630 2,590 2,630 6,700
2003/12/19 2,655 2,655 2,540 2,570 3,400
2003/12/18 2,580 2,580 2,535 2,575 7,400
2003/12/17 2,580 2,690 2,580 2,580 5,300
2003/12/16 2,680 2,685 2,610 2,660 5,200
2003/12/15 2,690 2,690 2,635 2,650 9,400
2003/12/12 2,680 2,680 2,560 2,560 29,500
2003/12/11 2,630 2,635 2,570 2,610 10,300
2003/12/10 2,565 2,605 2,565 2,590 8,200
2003/12/09 2,540 2,595 2,540 2,565 6,400
2003/12/08 2,565 2,575 2,510 2,540 16,000
2003/12/05 2,545 2,580 2,545 2,565 7,700
2003/12/04 2,550 2,565 2,540 2,545 12,800
2003/12/03 2,585 2,585 2,545 2,550 14,800
2003/12/02 2,600 2,600 2,520 2,545 12,300
2003/12/01 2,650 2,650 2,570 2,600 15,100
2003/11/28 2,750 2,750 2,610 2,610 9,000
2003/11/27 2,750 2,775 2,720 2,735 11,900
2003/11/26 2,740 2,750 2,695 2,720 7,900
2003/11/25 2,700 2,700 2,645 2,700 4,400
2003/11/21 2,645 2,680 2,615 2,645 11,100
2003/11/20 2,500 2,590 2,500 2,535 4,800
2003/11/19 2,595 2,595 2,545 2,545 3,200
2003/11/18 2,605 2,625 2,550 2,555 6,100
2003/11/17 2,700 2,700 2,605 2,605 4,400
2003/11/14 2,710 2,815 2,705 2,705 8,600
2003/11/13 2,790 2,790 2,710 2,750 1,900
2003/11/12 2,800 2,800 2,700 2,775 4,800
2003/11/11 2,705 2,765 2,700 2,765 17,300
2003/11/10 2,685 2,725 2,680 2,725 2,500
2003/11/07 2,685 2,750 2,685 2,725 4,100
2003/11/06 2,720 2,835 2,720 2,800 10,700
2003/11/05 2,765 2,765 2,715 2,720 2,900
2003/11/04 2,840 2,890 2,725 2,755 2,800
2003/10/31 2,895 2,895 2,800 2,840 6,800
2003/10/30 2,720 2,850 2,680 2,805 8,900
2003/10/29 2,700 2,735 2,650 2,720 7,900
2003/10/28 2,665 2,710 2,665 2,700 6,600
2003/10/27 2,645 2,700 2,605 2,695 3,600
2003/10/24 2,635 2,650 2,600 2,640 5,200
2003/10/23 2,700 2,705 2,600 2,600 11,200
2003/10/22 2,770 2,770 2,740 2,740 9,100
2003/10/21 2,890 2,890 2,795 2,795 2,700
2003/10/20 2,860 2,900 2,860 2,860 3,800
2003/10/17 2,895 2,895 2,850 2,855 2,200
2003/10/16 2,895 2,920 2,895 2,900 1,900
2003/10/15 2,980 3,000 2,890 2,890 4,000
2003/10/14 2,960 3,000 2,960 2,960 1,600
2003/10/10 2,920 3,000 2,895 3,000 6,400
2003/10/09 2,870 2,970 2,870 2,950 11,700
2003/10/08 2,995 3,000 2,905 2,910 6,100
2003/10/07 3,070 3,070 2,910 2,915 3,000
2003/10/06 3,160 3,160 2,950 2,950 14,900
2003/10/03 3,080 3,090 3,030 3,060 11,000
2003/10/02 3,050 3,080 2,980 3,080 6,500
2003/10/01 3,010 3,050 2,970 3,010 7,200
2003/09/30 2,875 2,990 2,840 2,990 5,600
2003/09/29 2,800 2,845 2,800 2,835 2,700
2003/09/26 2,795 2,840 2,795 2,800 37,400
2003/09/25 2,785 2,905 2,720 2,800 5,400
2003/09/24 2,905 2,905 2,795 2,795 3,600
2003/09/22 2,925 2,925 2,840 2,900 3,700
2003/09/19 3,000 3,000 2,920 2,920 1,600
2003/09/18 2,985 2,985 2,930 2,955 30,700
2003/09/17 2,995 2,995 2,970 2,985 2,500
2003/09/16 3,000 3,080 2,995 3,020 11,900
2003/09/12 3,010 3,010 2,985 2,985 43,000
2003/09/11 3,010 3,060 2,965 2,970 19,000
2003/09/10 2,960 3,100 2,955 2,985 14,700
2003/09/09 3,060 3,060 2,910 2,960 8,600
2003/09/08 3,000 3,000 2,975 3,000 25,600
2003/09/05 3,090 3,090 2,880 3,000 16,500
2003/09/04 3,080 3,140 3,050 3,080 16,600
2003/09/03 2,940 3,060 2,940 3,050 19,500
2003/09/02 2,895 2,940 2,850 2,905 15,700
2003/09/01 2,775 2,920 2,770 2,920 18,300
2003/08/29 2,700 2,750 2,700 2,750 31,600
2003/08/28 2,670 2,735 2,670 2,700 3,700
2003/08/27 2,700 2,700 2,675 2,675 10,600
2003/08/26 2,760 2,760 2,695 2,740 32,200
2003/08/25 2,700 2,760 2,700 2,740 34,700
2003/08/22 2,710 2,715 2,700 2,700 5,800
2003/08/21 2,670 2,725 2,670 2,705 10,100
2003/08/20 2,675 2,680 2,640 2,680 8,800
2003/08/19 2,625 2,670 2,615 2,630 32,500
2003/08/18 2,660 2,660 2,600 2,625 1,200
2003/08/15 2,635 2,640 2,600 2,600 9,900
2003/08/14 2,530 2,585 2,530 2,560 4,600
2003/08/13 2,470 2,540 2,460 2,490 11,500
2003/08/12 2,465 2,510 2,450 2,470 8,400
2003/08/11 2,495 2,495 2,455 2,470 3,600
2003/08/08 2,470 2,510 2,440 2,500 19,100
2003/08/07 2,590 2,590 2,550 2,550 1,800
2003/08/06 2,510 2,590 2,460 2,565 3,200
2003/08/05 2,540 2,540 2,425 2,425 6,700
2003/08/04 2,670 2,670 2,590 2,590 3,800
2003/08/01 2,600 2,635 2,550 2,550 12,200
2003/07/31 2,600 2,600 2,550 2,580 11,000
2003/07/30 2,600 2,600 2,575 2,600 9,400
2003/07/29 2,600 2,600 2,580 2,580 21,300
2003/07/28 2,485 2,520 2,485 2,490 12,900
2003/07/25 2,430 2,460 2,415 2,445 17,400
2003/07/24 2,475 2,475 2,430 2,430 20,300
2003/07/23 2,470 2,480 2,455 2,465 6,300
2003/07/22 2,470 2,495 2,460 2,470 6,800
2003/07/18 2,555 2,565 2,470 2,505 7,000
2003/07/17 2,500 2,580 2,500 2,555 5,100
2003/07/16 2,585 2,600 2,460 2,460 17,500
2003/07/15 2,550 2,595 2,510 2,590 14,200
2003/07/14 2,525 2,590 2,525 2,530 2,600
2003/07/11 2,540 2,555 2,520 2,520 8,300
2003/07/10 2,540 2,580 2,540 2,550 5,400
2003/07/09 2,575 2,590 2,540 2,540 4,700
2003/07/08 2,590 2,590 2,550 2,580 6,300
2003/07/07 2,585 2,585 2,545 2,550 9,100
2003/07/04 2,550 2,580 2,540 2,560 17,300
2003/07/03 2,660 2,660 2,590 2,590 8,600
2003/07/02 2,595 2,645 2,555 2,580 9,300
2003/07/01 2,590 2,640 2,570 2,570 6,700
2003/06/30 2,665 2,665 2,630 2,640 4,300
2003/06/27 2,665 2,665 2,640 2,650 10,000
2003/06/26 2,690 2,690 2,660 2,665 5,900
2003/06/25 2,630 2,700 2,630 2,650 6,300
2003/06/24 2,655 2,665 2,630 2,630 7,600
2003/06/23 2,660 2,700 2,660 2,660 2,400
2003/06/20 2,650 2,680 2,640 2,650 4,700
2003/06/19 2,730 2,730 2,680 2,690 1,700
2003/06/18 2,680 2,730 2,660 2,730 20,800
2003/06/17 2,650 2,660 2,620 2,640 36,100
2003/06/16 2,650 2,700 2,630 2,660 5,600
2003/06/13 2,630 2,650 2,625 2,650 47,700
2003/06/12 2,715 2,730 2,665 2,665 5,900
2003/06/11 2,690 2,710 2,685 2,685 8,700
2003/06/10 2,735 2,750 2,725 2,730 1,500
2003/06/09 2,695 2,710 2,695 2,695 2,900
2003/06/06 2,745 2,750 2,680 2,750 1,000
2003/06/05 2,750 2,755 2,745 2,750 1,100
2003/06/04 2,800 2,830 2,750 2,750 3,400
2003/06/03 2,750 2,800 2,720 2,790 7,000
2003/06/02 2,770 2,770 2,705 2,750 5,900
2003/05/30 2,720 2,770 2,680 2,750 4,800
2003/05/29 2,770 2,770 2,680 2,680 6,400
2003/05/28 2,665 2,750 2,665 2,730 3,100
2003/05/27 2,665 2,675 2,660 2,660 4,600
2003/05/26 2,735 2,735 2,655 2,665 14,800
2003/05/23 2,715 2,730 2,680 2,730 2,800
2003/05/22 2,660 2,670 2,655 2,655 6,000
2003/05/21 2,660 2,665 2,630 2,650 8,600
2003/05/20 2,645 2,680 2,640 2,665 6,500
2003/05/19 2,765 2,765 2,645 2,660 8,900
2003/05/16 2,760 2,770 2,750 2,750 5,200
2003/05/15 2,815 2,830 2,740 2,740 11,300
2003/05/14 2,870 2,910 2,845 2,845 3,000
2003/05/13 2,825 2,875 2,800 2,865 7,500
2003/05/12 2,900 2,900 2,800 2,805 5,800
2003/05/09 2,825 2,885 2,825 2,885 9,000
2003/05/08 2,960 2,960 2,870 2,870 1,400
2003/05/07 2,945 2,945 2,840 2,840 1,500
2003/05/06 2,890 3,020 2,890 2,985 13,800
2003/05/02 2,870 2,940 2,805 2,850 7,700
2003/05/01 2,805 2,830 2,800 2,830 3,900
2003/04/30 2,800 2,830 2,790 2,800 21,500
2003/04/28 2,800 2,800 2,785 2,800 1,000
2003/04/25 2,790 2,800 2,775 2,785 9,100
2003/04/24 2,805 2,810 2,785 2,790 10,500
2003/04/23 2,860 2,860 2,780 2,830 45,600
2003/04/22 2,920 2,920 2,860 2,895 5,000
2003/04/21 2,860 2,900 2,860 2,880 16,300
2003/04/18 2,860 2,900 2,860 2,900 18,700
2003/04/17 2,875 2,940 2,865 2,940 9,300
2003/04/16 2,835 2,960 2,835 2,915 7,100
2003/04/15 2,900 2,955 2,830 2,830 10,100
2003/04/14 2,720 2,930 2,720 2,925 11,200
2003/04/11 2,710 2,755 2,700 2,715 8,300
2003/04/10 2,820 2,820 2,730 2,730 6,600
2003/04/09 2,820 2,850 2,810 2,815 6,000
2003/04/08 2,880 2,880 2,815 2,820 6,600
2003/04/07 2,985 2,985 2,890 2,890 600
2003/04/04 2,900 2,900 2,895 2,900 9,100
2003/04/03 2,950 2,950 2,890 2,900 5,700
2003/04/02 3,060 3,060 2,910 2,950 7,500
2003/04/01 3,050 3,120 3,010 3,050 6,200
2003/03/31 3,170 3,200 3,130 3,150 9,800
2003/03/28 3,110 3,200 3,000 3,200 11,900
2003/03/27 3,020 3,170 3,000 3,140 24,500
2003/03/26 2,900 3,040 2,900 3,030 10,500
2003/03/25 2,865 2,950 2,850 2,950 13,400
2003/03/24 2,865 2,900 2,825 2,900 17,800
2003/03/20 2,480 2,660 2,480 2,655 11,800
2003/03/19 2,600 2,600 2,450 2,470 7,300
2003/03/18 2,675 2,675 2,645 2,645 3,700
2003/03/17 2,580 2,700 2,560 2,670 2,000
2003/03/14 2,660 2,710 2,660 2,700 54,400
2003/03/13 2,700 2,705 2,685 2,700 9,000
2003/03/12 2,695 2,705 2,680 2,700 6,400
2003/03/11 2,670 2,700 2,670 2,700 19,200
2003/03/10 2,660 2,700 2,650 2,690 7,200
2003/03/07 2,705 2,760 2,650 2,700 11,800
2003/03/06 2,735 2,805 2,700 2,745 27,200
2003/03/05 2,890 2,890 2,745 2,755 5,100
2003/03/04 2,840 2,900 2,840 2,900 4,600
2003/03/03 2,785 2,800 2,745 2,800 3,500
2003/02/28 2,690 2,800 2,690 2,745 14,500
2003/02/27 2,700 2,775 2,700 2,730 5,800
2003/02/26 2,740 2,745 2,700 2,740 35,100
2003/02/25 2,730 2,850 2,705 2,810 14,300
2003/02/24 2,835 2,850 2,810 2,850 30,200
2003/02/21 2,805 2,840 2,805 2,835 17,000
2003/02/20 2,820 2,840 2,810 2,820 6,800
2003/02/19 2,895 2,910 2,850 2,850 1,800
2003/02/18 2,840 2,925 2,835 2,890 12,500
2003/02/17 2,820 2,855 2,820 2,840 5,800
2003/02/14 2,910 2,910 2,850 2,890 15,600
2003/02/13 2,825 2,910 2,825 2,910 16,400
2003/02/12 2,805 2,825 2,805 2,825 19,000
2003/02/10 2,785 2,820 2,785 2,800 7,400
2003/02/07 2,835 2,850 2,820 2,825 21,500
2003/02/06 2,885 2,885 2,825 2,835 15,600
2003/02/05 2,895 2,920 2,845 2,845 13,200
2003/02/04 2,900 2,900 2,845 2,900 6,400
2003/02/03 2,860 2,885 2,845 2,880 4,300
2003/01/31 2,900 2,900 2,830 2,860 14,300
2003/01/30 2,845 2,910 2,845 2,860 7,500
2003/01/29 2,845 2,915 2,845 2,870 8,000
2003/01/28 2,855 2,955 2,855 2,870 7,600
2003/01/27 2,860 2,985 2,860 2,955 13,000
2003/01/24 2,915 2,920 2,850 2,865 7,500
2003/01/23 2,950 2,950 2,910 2,915 5,400
2003/01/22 3,000 3,030 2,935 2,935 11,600
2003/01/21 3,140 3,140 2,970 3,050 7,500
2003/01/20 3,080 3,190 3,030 3,190 6,000
2003/01/17 3,090 3,100 3,090 3,090 1,600
2003/01/16 2,910 3,100 2,910 3,100 4,300
2003/01/15 3,000 3,090 2,990 3,090 5,700
2003/01/14 2,995 3,000 2,835 2,950 2,900
2003/01/10 3,090 3,090 2,980 3,080 4,600
2003/01/09 2,915 3,100 2,905 3,090 13,200
2003/01/08 2,970 2,970 2,915 2,915 14,000
2003/01/07 3,000 3,000 2,910 2,940 5,900
2003/01/06 2,950 2,995 2,950 2,990 3,000

このページの先頭へ