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
2007/12/28 2,025 2,090 2,025 2,085 8,500
2007/12/27 2,100 2,100 2,050 2,065 12,200
2007/12/26 2,035 2,130 2,000 2,115 24,500
2007/12/25 1,990 2,030 1,978 2,025 29,400
2007/12/21 1,950 1,999 1,904 1,973 55,400
2007/12/20 2,030 2,040 1,952 1,960 75,600
2007/12/19 2,045 2,090 2,025 2,060 45,900
2007/12/18 2,050 2,115 2,050 2,085 32,400
2007/12/17 2,070 2,100 2,060 2,075 28,300
2007/12/14 2,135 2,150 2,095 2,110 67,000
2007/12/13 2,130 2,135 2,110 2,135 34,000
2007/12/12 2,120 2,145 2,110 2,115 44,300
2007/12/11 2,140 2,160 2,115 2,130 26,200
2007/12/10 2,125 2,160 2,110 2,120 45,900
2007/12/07 2,105 2,180 2,105 2,135 87,300
2007/12/06 2,145 2,155 2,125 2,145 27,600
2007/12/05 2,175 2,175 2,120 2,135 21,300
2007/12/04 2,255 2,260 2,185 2,185 30,900
2007/12/03 2,265 2,270 2,220 2,235 16,800
2007/11/30 2,250 2,295 2,230 2,280 41,500
2007/11/29 2,290 2,340 2,250 2,280 33,000
2007/11/28 2,255 2,255 2,160 2,230 40,700
2007/11/27 2,265 2,265 2,165 2,215 18,100
2007/11/26 2,110 2,220 2,110 2,220 20,300
2007/11/22 2,100 2,120 2,060 2,110 22,500
2007/11/21 2,175 2,190 2,140 2,140 21,300
2007/11/20 2,150 2,175 2,000 2,150 46,400
2007/11/19 2,300 2,300 2,150 2,230 24,200
2007/11/16 2,380 2,400 2,375 2,390 12,900
2007/11/15 2,420 2,435 2,375 2,390 17,200
2007/11/14 2,355 2,425 2,355 2,425 15,300
2007/11/13 2,340 2,370 2,335 2,340 11,600
2007/11/12 2,395 2,395 2,325 2,335 14,100
2007/11/09 2,480 2,480 2,420 2,435 23,600
2007/11/08 2,475 2,480 2,420 2,475 17,300
2007/11/07 2,540 2,540 2,490 2,490 17,300
2007/11/06 2,450 2,535 2,450 2,495 13,100
2007/11/05 2,495 2,520 2,455 2,455 15,400
2007/11/02 2,530 2,535 2,455 2,490 29,400
2007/11/01 2,510 2,540 2,470 2,490 66,900
2007/10/31 2,475 2,525 2,415 2,510 73,000
2007/10/30 2,505 2,515 2,405 2,435 63,600
2007/10/29 2,480 2,515 2,445 2,480 42,700
2007/10/26 2,440 2,485 2,425 2,450 26,800
2007/10/25 2,450 2,470 2,410 2,435 49,900
2007/10/24 2,515 2,525 2,470 2,490 39,600
2007/10/23 2,570 2,570 2,495 2,505 23,200
2007/10/22 2,500 2,570 2,495 2,565 26,600
2007/10/19 2,590 2,590 2,540 2,575 27,200
2007/10/18 2,545 2,585 2,540 2,575 25,900
2007/10/17 2,535 2,615 2,535 2,550 29,000
2007/10/16 2,635 2,645 2,560 2,585 16,400
2007/10/15 2,625 2,655 2,610 2,620 20,000
2007/10/12 2,655 2,700 2,615 2,615 37,400
2007/10/11 2,715 2,715 2,660 2,685 24,300
2007/10/10 2,745 2,790 2,700 2,715 27,700
2007/10/09 2,715 2,735 2,700 2,720 29,800
2007/10/05 2,755 2,780 2,710 2,735 31,000
2007/10/04 2,805 2,810 2,720 2,800 38,000
2007/10/03 2,810 2,850 2,800 2,845 62,300
2007/10/02 2,780 2,820 2,780 2,815 33,000
2007/10/01 2,780 2,780 2,750 2,765 14,800
2007/09/28 2,770 2,790 2,720 2,790 41,100
2007/09/27 2,585 2,720 2,585 2,720 26,500
2007/09/26 2,535 2,600 2,500 2,595 18,900
2007/09/25 2,495 2,575 2,495 2,575 17,100
2007/09/21 2,560 2,570 2,495 2,530 36,200
2007/09/20 2,620 2,620 2,555 2,580 20,700
2007/09/19 2,560 2,635 2,560 2,620 14,400
2007/09/18 2,615 2,630 2,570 2,600 28,200
2007/09/14 2,600 2,670 2,600 2,635 34,300
2007/09/13 2,655 2,670 2,580 2,635 40,500
2007/09/12 2,660 2,690 2,660 2,685 18,500
2007/09/11 2,710 2,750 2,625 2,645 81,700
2007/09/10 2,625 2,760 2,625 2,750 106,400
2007/09/07 2,565 2,780 2,510 2,705 113,100
2007/09/06 2,560 2,605 2,450 2,515 139,300
2007/09/05 2,750 2,750 2,585 2,625 118,400
2007/09/04 2,700 2,775 2,700 2,765 23,700
2007/09/03 2,800 2,800 2,700 2,730 13,200
2007/08/31 2,750 2,785 2,745 2,760 53,900
2007/08/30 2,815 2,815 2,715 2,775 60,700
2007/08/29 2,700 2,745 2,670 2,735 60,200
2007/08/28 2,800 2,800 2,740 2,780 27,200
2007/08/27 2,765 2,820 2,740 2,800 47,900
2007/08/24 2,640 2,695 2,630 2,685 27,800
2007/08/23 2,555 2,630 2,555 2,630 41,000
2007/08/22 2,460 2,550 2,460 2,550 21,100
2007/08/21 2,520 2,535 2,405 2,500 66,600
2007/08/20 2,595 2,595 2,505 2,530 32,600
2007/08/17 2,540 2,555 2,395 2,495 57,100
2007/08/16 2,470 2,550 2,445 2,540 59,100
2007/08/15 2,660 2,665 2,580 2,590 62,700
2007/08/14 2,770 2,770 2,665 2,710 41,800
2007/08/13 2,845 2,845 2,650 2,765 56,400
2007/08/10 2,865 2,895 2,845 2,855 31,200
2007/08/09 2,855 2,890 2,855 2,875 54,600
2007/08/08 2,850 2,905 2,830 2,880 44,600
2007/08/07 2,915 2,950 2,860 2,865 38,200
2007/08/06 2,900 2,930 2,900 2,910 24,700
2007/08/03 2,920 2,980 2,920 2,980 26,900
2007/08/02 2,930 2,935 2,915 2,930 19,100
2007/08/01 2,920 2,940 2,900 2,910 25,900
2007/07/31 2,920 2,985 2,905 2,960 29,400
2007/07/30 2,850 2,920 2,850 2,920 31,500
2007/07/27 2,875 2,930 2,875 2,890 31,400
2007/07/26 2,870 2,945 2,870 2,910 44,600
2007/07/25 2,880 2,910 2,880 2,890 7,900
2007/07/24 2,880 2,920 2,880 2,905 18,400
2007/07/23 2,850 2,940 2,850 2,920 35,200
2007/07/20 2,900 2,940 2,900 2,925 12,400
2007/07/19 2,900 2,920 2,875 2,890 31,600
2007/07/18 2,925 2,930 2,885 2,885 32,800
2007/07/17 2,950 2,960 2,940 2,960 56,600
2007/07/13 2,995 2,995 2,950 2,970 29,400
2007/07/12 2,960 3,000 2,960 2,975 21,900
2007/07/11 2,930 2,960 2,915 2,920 21,100
2007/07/10 2,975 2,985 2,950 2,970 11,100
2007/07/09 2,950 2,960 2,935 2,950 22,600
2007/07/06 2,915 2,980 2,900 2,950 33,100
2007/07/05 2,885 2,915 2,885 2,915 20,200
2007/07/04 2,890 2,905 2,870 2,890 24,000
2007/07/03 2,885 2,900 2,885 2,900 36,300
2007/07/02 2,980 3,000 2,865 2,885 76,900
2007/06/29 3,020 3,020 2,965 3,010 27,700
2007/06/28 3,000 3,040 2,995 3,040 25,900
2007/06/27 3,010 3,020 2,980 2,995 19,900
2007/06/26 2,995 3,020 2,980 2,990 22,500
2007/06/25 2,995 3,030 2,985 2,990 20,800
2007/06/22 3,020 3,040 3,000 3,000 15,000
2007/06/21 2,975 3,030 2,935 3,020 43,500
2007/06/20 2,925 2,970 2,915 2,970 20,800
2007/06/19 2,900 2,935 2,895 2,920 16,200
2007/06/18 2,855 2,895 2,855 2,890 13,700
2007/06/15 2,905 2,905 2,865 2,880 28,400
2007/06/14 2,860 2,885 2,845 2,865 21,100
2007/06/13 2,860 2,890 2,845 2,855 32,400
2007/06/12 2,865 2,895 2,855 2,870 31,000
2007/06/11 2,930 2,930 2,860 2,885 42,600
2007/06/08 2,970 2,970 2,885 2,930 76,600
2007/06/07 2,835 2,895 2,830 2,890 38,800
2007/06/06 2,840 2,865 2,820 2,825 79,100
2007/06/05 2,840 2,855 2,815 2,835 74,700
2007/06/04 2,885 2,885 2,840 2,855 47,400
2007/06/01 2,915 2,930 2,865 2,875 67,400
2007/05/31 2,930 2,940 2,885 2,915 60,300
2007/05/30 2,965 2,990 2,940 2,960 35,000
2007/05/29 2,995 3,010 2,950 2,965 16,000
2007/05/28 2,990 3,010 2,940 2,980 22,800
2007/05/25 3,010 3,080 2,975 2,985 79,600
2007/05/24 3,010 3,010 2,900 2,925 46,700
2007/05/23 2,990 3,050 2,985 3,020 44,400
2007/05/22 2,925 2,975 2,925 2,975 47,100
2007/05/21 2,880 2,935 2,850 2,915 62,900
2007/05/18 2,855 2,865 2,750 2,760 45,700
2007/05/17 2,885 2,935 2,815 2,830 91,900
2007/05/16 2,960 2,965 2,865 2,885 69,800
2007/05/15 3,020 3,030 2,975 2,975 42,500
2007/05/14 3,060 3,060 3,010 3,020 9,500
2007/05/11 3,030 3,050 3,000 3,010 24,700
2007/05/10 3,120 3,150 3,020 3,070 48,700
2007/05/09 3,170 3,170 3,110 3,120 37,400
2007/05/08 3,170 3,170 3,150 3,160 22,300
2007/05/07 3,200 3,200 3,130 3,170 46,500
2007/05/02 3,080 3,140 3,080 3,110 13,000
2007/05/01 3,120 3,150 3,090 3,110 16,300
2007/04/27 3,130 3,160 3,110 3,110 39,100
2007/04/26 3,070 3,080 3,030 3,080 13,400
2007/04/25 3,040 3,040 3,000 3,030 23,500
2007/04/24 3,030 3,050 3,010 3,050 24,700
2007/04/23 3,080 3,100 3,020 3,040 23,300
2007/04/20 3,170 3,170 3,130 3,130 23,500
2007/04/19 3,170 3,190 3,140 3,160 36,500
2007/04/18 3,160 3,190 3,140 3,140 38,900
2007/04/17 3,160 3,210 3,150 3,150 36,300
2007/04/16 3,210 3,210 3,150 3,150 30,200
2007/04/13 3,210 3,230 3,200 3,210 31,300
2007/04/12 3,180 3,220 3,180 3,220 33,400
2007/04/11 3,190 3,220 3,180 3,200 18,300
2007/04/10 3,220 3,230 3,200 3,220 13,800
2007/04/09 3,190 3,250 3,150 3,240 54,100
2007/04/06 3,130 3,140 3,100 3,110 48,100
2007/04/05 3,170 3,170 3,120 3,130 35,700
2007/04/04 3,150 3,170 3,130 3,160 61,100
2007/04/03 3,120 3,150 3,110 3,130 47,100
2007/04/02 3,140 3,170 3,110 3,110 63,800
2007/03/30 3,030 3,160 3,030 3,120 103,300
2007/03/29 2,970 3,040 2,955 3,000 86,400
2007/03/28 2,940 2,990 2,930 2,960 72,500
2007/03/27 2,980 2,980 2,905 2,920 53,200
2007/03/26 2,990 2,990 2,930 2,955 76,800
2007/03/23 3,000 3,000 2,980 2,995 44,100
2007/03/22 2,980 3,010 2,980 2,995 37,200
2007/03/20 3,000 3,000 2,970 2,975 42,200
2007/03/19 3,060 3,060 2,965 2,990 63,000
2007/03/16 3,010 3,040 3,000 3,010 27,000
2007/03/15 3,020 3,050 3,000 3,010 28,200
2007/03/14 3,050 3,050 2,995 2,995 44,100
2007/03/13 3,100 3,110 3,080 3,080 28,500
2007/03/12 3,080 3,110 3,080 3,100 39,500
2007/03/09 3,100 3,110 3,050 3,070 56,500
2007/03/08 3,070 3,100 3,030 3,090 37,600
2007/03/07 3,150 3,150 3,000 3,030 69,100
2007/03/06 3,040 3,140 3,040 3,100 50,100
2007/03/05 3,080 3,100 3,030 3,040 31,900
2007/03/02 3,070 3,160 3,070 3,100 28,500
2007/03/01 3,120 3,170 3,050 3,090 47,800
2007/02/28 3,080 3,150 3,040 3,120 73,100
2007/02/27 3,210 3,210 3,180 3,200 58,100
2007/02/26 3,360 3,360 3,200 3,220 103,900
2007/02/23 3,370 3,370 3,340 3,350 26,500
2007/02/22 3,310 3,390 3,250 3,370 46,400
2007/02/21 3,280 3,290 3,210 3,240 67,700
2007/02/20 3,380 3,380 3,250 3,280 58,700
2007/02/19 3,350 3,400 3,350 3,370 54,500
2007/02/16 3,250 3,330 3,240 3,320 51,400
2007/02/15 3,180 3,290 3,180 3,280 72,500
2007/02/14 3,190 3,210 3,140 3,180 65,600
2007/02/13 3,150 3,160 3,110 3,140 40,600
2007/02/09 3,040 3,100 3,040 3,100 36,100
2007/02/08 3,020 3,070 3,010 3,020 34,600
2007/02/07 3,100 3,130 3,040 3,070 84,600
2007/02/06 3,150 3,160 3,060 3,110 68,500
2007/02/05 3,230 3,260 3,110 3,130 79,100
2007/02/02 3,130 3,200 3,090 3,190 147,200
2007/02/01 3,070 3,100 3,050 3,080 77,800
2007/01/31 3,030 3,080 3,000 3,070 97,000
2007/01/30 3,120 3,140 3,010 3,040 111,200
2007/01/29 3,100 3,120 3,060 3,100 104,600
2007/01/26 3,220 3,240 3,150 3,170 67,500
2007/01/25 3,290 3,330 3,250 3,250 45,800
2007/01/24 3,310 3,350 3,250 3,290 47,500
2007/01/23 3,380 3,380 3,290 3,310 85,000
2007/01/22 3,440 3,480 3,310 3,320 66,900
2007/01/19 3,440 3,460 3,360 3,370 91,500
2007/01/18 3,590 3,590 3,480 3,480 49,300
2007/01/17 3,690 3,690 3,470 3,580 75,900
2007/01/16 3,600 3,710 3,540 3,700 72,800
2007/01/15 3,540 3,560 3,530 3,560 36,400
2007/01/12 3,500 3,550 3,460 3,530 46,200
2007/01/11 3,430 3,550 3,430 3,540 48,200
2007/01/10 3,540 3,540 3,410 3,480 32,100
2007/01/09 3,450 3,570 3,400 3,520 62,600
2007/01/05 3,440 3,440 3,390 3,420 22,000
2007/01/04 3,390 3,440 3,370 3,430 10,300

このページの先頭へ