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
2008/12/30 1,875 1,912 1,875 1,909 4,600
2008/12/29 1,800 1,860 1,785 1,860 9,800
2008/12/26 1,799 1,830 1,770 1,809 3,600
2008/12/25 1,760 1,789 1,760 1,789 500
2008/12/24 1,792 1,798 1,762 1,790 7,300
2008/12/22 1,752 1,765 1,741 1,762 9,300
2008/12/19 1,749 1,774 1,725 1,753 13,400
2008/12/18 1,740 1,764 1,724 1,740 31,800
2008/12/17 1,750 1,755 1,730 1,755 28,400
2008/12/16 1,705 1,747 1,700 1,718 24,000
2008/12/15 1,686 1,724 1,661 1,698 29,300
2008/12/12 1,799 1,799 1,662 1,686 76,500
2008/12/11 1,650 1,679 1,645 1,679 23,500
2008/12/10 1,629 1,650 1,620 1,640 19,700
2008/12/09 1,630 1,637 1,600 1,629 15,500
2008/12/08 1,599 1,630 1,599 1,630 24,900
2008/12/05 1,609 1,639 1,590 1,590 12,200
2008/12/04 1,603 1,645 1,587 1,609 11,500
2008/12/03 1,605 1,635 1,594 1,605 10,500
2008/12/02 1,620 1,629 1,592 1,612 15,900
2008/12/01 1,661 1,688 1,646 1,655 6,000
2008/11/28 1,670 1,723 1,645 1,691 15,400
2008/11/27 1,618 1,680 1,618 1,660 9,600
2008/11/26 1,628 1,648 1,618 1,648 4,700
2008/11/25 1,672 1,685 1,605 1,650 8,300
2008/11/21 1,590 1,626 1,567 1,610 15,100
2008/11/20 1,635 1,635 1,593 1,594 11,300
2008/11/19 1,646 1,667 1,613 1,660 10,000
2008/11/18 1,688 1,688 1,622 1,631 5,800
2008/11/17 1,697 1,697 1,637 1,659 5,200
2008/11/14 1,652 1,727 1,608 1,636 8,300
2008/11/13 1,620 1,634 1,606 1,634 7,900
2008/11/12 1,697 1,697 1,657 1,679 10,700
2008/11/11 1,763 1,763 1,697 1,697 9,700
2008/11/10 1,732 1,740 1,704 1,732 10,700
2008/11/07 1,748 1,750 1,680 1,732 15,100
2008/11/06 1,871 1,879 1,750 1,750 9,000
2008/11/05 1,855 1,950 1,820 1,950 23,100
2008/11/04 1,842 1,872 1,800 1,861 10,600
2008/10/31 1,818 1,900 1,815 1,895 41,700
2008/10/30 1,683 1,820 1,683 1,818 14,000
2008/10/29 1,650 1,750 1,621 1,653 29,100
2008/10/28 1,560 1,635 1,508 1,635 25,600
2008/10/27 1,540 1,703 1,540 1,650 12,100
2008/10/24 1,650 1,650 1,572 1,600 14,800
2008/10/23 1,650 1,706 1,586 1,706 12,600
2008/10/22 1,772 1,790 1,658 1,680 10,600
2008/10/21 1,788 1,810 1,765 1,791 13,900
2008/10/20 1,792 1,800 1,735 1,758 11,900
2008/10/17 1,880 1,880 1,770 1,792 13,700
2008/10/16 1,790 1,790 1,700 1,700 12,000
2008/10/15 1,824 1,859 1,770 1,850 24,300
2008/10/14 1,711 1,880 1,711 1,880 15,700
2008/10/10 1,666 1,700 1,611 1,630 42,700
2008/10/09 1,545 1,906 1,500 1,906 13,000
2008/10/08 1,740 1,740 1,600 1,606 31,400
2008/10/07 1,750 1,795 1,723 1,776 30,500
2008/10/06 1,851 1,885 1,840 1,846 18,000
2008/10/03 1,924 1,940 1,894 1,911 12,700
2008/10/02 1,947 1,968 1,932 1,954 10,000
2008/10/01 1,999 1,999 1,911 1,948 20,400
2008/09/30 1,989 2,050 1,869 2,020 17,300
2008/09/29 2,000 2,055 2,000 2,010 12,100
2008/09/26 2,025 2,030 2,000 2,010 27,900
2008/09/25 2,075 2,120 2,045 2,065 14,100
2008/09/24 2,065 2,110 2,065 2,085 8,800
2008/09/22 2,125 2,140 2,100 2,135 11,700
2008/09/19 2,060 2,120 2,050 2,120 22,200
2008/09/18 2,060 2,100 2,000 2,100 35,300
2008/09/17 2,060 2,065 2,020 2,065 10,300
2008/09/16 2,000 2,100 2,000 2,065 10,700
2008/09/12 2,100 2,110 2,075 2,100 20,100
2008/09/11 2,085 2,085 2,005 2,060 12,200
2008/09/10 2,100 2,135 2,080 2,110 13,300
2008/09/09 2,120 2,130 2,100 2,115 4,300
2008/09/08 2,060 2,125 2,060 2,120 13,400
2008/09/05 2,065 2,130 2,050 2,100 19,300
2008/09/04 2,135 2,135 2,090 2,095 8,800
2008/09/03 2,100 2,130 2,095 2,115 10,100
2008/09/02 2,100 2,130 2,055 2,060 7,900
2008/09/01 2,130 2,135 2,095 2,095 3,900
2008/08/29 2,160 2,185 2,115 2,130 12,600
2008/08/28 2,120 2,130 2,080 2,100 7,500
2008/08/27 2,110 2,120 2,100 2,120 3,400
2008/08/26 2,055 2,105 2,045 2,105 2,600
2008/08/25 2,100 2,115 2,075 2,090 7,100
2008/08/22 2,090 2,090 2,050 2,090 6,400
2008/08/21 2,070 2,100 2,050 2,100 12,900
2008/08/20 2,090 2,090 2,050 2,065 3,600
2008/08/19 2,085 2,095 2,050 2,060 6,500
2008/08/18 2,080 2,125 2,070 2,095 18,300
2008/08/15 2,055 2,100 2,035 2,100 12,100
2008/08/14 2,040 2,060 2,020 2,035 8,300
2008/08/13 2,035 2,045 2,000 2,025 19,400
2008/08/12 2,085 2,085 2,060 2,060 6,400
2008/08/11 2,095 2,135 2,090 2,110 8,500
2008/08/08 2,025 2,100 2,000 2,095 9,400
2008/08/07 2,050 2,085 2,020 2,025 10,200
2008/08/06 2,030 2,085 2,000 2,070 46,300
2008/08/05 2,030 2,050 2,005 2,030 15,100
2008/08/04 2,080 2,115 2,025 2,040 14,200
2008/08/01 2,140 2,170 2,055 2,085 28,000
2008/07/31 2,115 2,160 2,110 2,160 23,700
2008/07/30 2,025 2,080 2,020 2,080 7,200
2008/07/29 2,020 2,030 2,005 2,025 10,200
2008/07/28 2,050 2,075 2,025 2,045 10,500
2008/07/25 2,080 2,115 2,050 2,070 10,400
2008/07/24 2,055 2,130 2,055 2,130 14,900
2008/07/23 2,020 2,095 2,020 2,055 27,500
2008/07/22 2,000 2,050 2,000 2,050 23,800
2008/07/18 2,060 2,060 2,015 2,020 5,600
2008/07/17 2,045 2,055 2,020 2,045 9,500
2008/07/16 2,025 2,080 2,025 2,070 9,700
2008/07/15 2,040 2,080 1,994 2,020 18,900
2008/07/14 2,050 2,070 2,030 2,030 16,500
2008/07/11 2,085 2,100 2,075 2,075 16,600
2008/07/10 2,120 2,120 2,085 2,100 32,400
2008/07/09 2,120 2,135 2,100 2,120 12,800
2008/07/08 2,120 2,120 2,090 2,100 6,200
2008/07/07 2,130 2,130 2,115 2,130 3,800
2008/07/04 2,100 2,150 2,080 2,150 14,800
2008/07/03 2,065 2,080 2,055 2,070 12,500
2008/07/02 2,105 2,150 2,075 2,105 25,300
2008/07/01 2,105 2,170 2,095 2,145 11,600
2008/06/30 2,120 2,140 2,100 2,120 8,000
2008/06/27 2,070 2,125 2,070 2,085 11,500
2008/06/26 2,185 2,185 2,055 2,110 18,300
2008/06/25 2,100 2,185 2,100 2,170 23,800
2008/06/24 2,065 2,190 2,065 2,140 9,400
2008/06/23 2,035 2,120 2,025 2,105 9,000
2008/06/20 2,100 2,120 2,070 2,075 15,500
2008/06/19 2,120 2,135 2,080 2,105 15,500
2008/06/18 2,140 2,145 2,100 2,120 8,000
2008/06/17 2,105 2,140 2,100 2,100 19,400
2008/06/16 2,150 2,150 2,100 2,125 16,300
2008/06/13 2,105 2,145 2,080 2,145 17,800
2008/06/12 2,150 2,150 2,100 2,130 15,500
2008/06/11 2,160 2,175 2,080 2,155 33,900
2008/06/10 2,200 2,205 2,160 2,195 11,300
2008/06/09 2,120 2,195 2,120 2,160 11,500
2008/06/06 2,200 2,230 2,160 2,200 24,900
2008/06/05 2,200 2,235 2,180 2,210 13,300
2008/06/04 2,125 2,230 2,125 2,220 15,000
2008/06/03 2,150 2,150 2,110 2,115 13,500
2008/06/02 2,180 2,180 2,110 2,160 19,900
2008/05/30 2,195 2,195 2,130 2,145 22,600
2008/05/29 2,120 2,150 2,100 2,145 25,000
2008/05/28 2,190 2,190 2,100 2,105 27,000
2008/05/27 2,190 2,240 2,170 2,240 15,000
2008/05/26 2,290 2,290 2,205 2,230 25,000
2008/05/23 2,145 2,175 2,145 2,170 19,100
2008/05/22 2,050 2,135 2,020 2,135 49,400
2008/05/21 2,230 2,230 2,145 2,160 33,100
2008/05/20 2,240 2,260 2,240 2,250 9,900
2008/05/19 2,285 2,295 2,220 2,265 33,700
2008/05/16 2,340 2,345 2,280 2,325 7,700
2008/05/15 2,295 2,340 2,295 2,335 18,400
2008/05/14 2,325 2,330 2,230 2,295 18,200
2008/05/13 2,320 2,350 2,315 2,350 18,700
2008/05/12 2,310 2,325 2,310 2,315 21,200
2008/05/09 2,320 2,340 2,320 2,325 26,200
2008/05/08 2,315 2,370 2,315 2,350 21,300
2008/05/07 2,350 2,370 2,340 2,355 59,300
2008/05/02 2,240 2,280 2,220 2,270 27,500
2008/05/01 2,210 2,235 2,200 2,220 21,300
2008/04/30 2,175 2,215 2,175 2,200 32,800
2008/04/28 2,210 2,210 2,190 2,205 13,200
2008/04/25 2,190 2,200 2,165 2,185 24,500
2008/04/24 2,170 2,195 2,165 2,165 26,200
2008/04/23 2,170 2,200 2,150 2,165 26,800
2008/04/22 2,200 2,200 2,165 2,200 30,100
2008/04/21 2,200 2,220 2,180 2,185 15,600
2008/04/18 2,170 2,190 2,120 2,180 44,500
2008/04/17 2,150 2,195 2,145 2,190 38,900
2008/04/16 2,110 2,150 2,080 2,125 31,200
2008/04/15 2,070 2,070 2,025 2,040 7,300
2008/04/14 2,075 2,075 2,000 2,035 18,900
2008/04/11 2,065 2,090 2,010 2,090 27,500
2008/04/10 2,050 2,075 2,015 2,025 11,100
2008/04/09 2,165 2,165 2,065 2,090 15,900
2008/04/08 2,065 2,085 2,045 2,045 10,900
2008/04/07 2,130 2,130 2,020 2,055 21,400
2008/04/04 2,145 2,180 2,140 2,145 12,800
2008/04/03 2,200 2,220 2,140 2,185 16,000
2008/04/02 2,180 2,230 2,180 2,220 13,700
2008/04/01 2,170 2,190 2,165 2,180 14,300
2008/03/31 2,200 2,200 2,150 2,170 15,200
2008/03/28 2,175 2,190 2,155 2,180 14,900
2008/03/27 2,155 2,175 2,125 2,150 23,200
2008/03/26 2,170 2,200 2,155 2,175 18,800
2008/03/25 2,200 2,200 2,165 2,195 13,200
2008/03/24 2,200 2,200 2,175 2,190 11,000
2008/03/21 2,075 2,140 2,075 2,120 24,800
2008/03/19 2,150 2,150 2,050 2,070 15,100
2008/03/18 2,000 2,030 1,980 2,025 25,300
2008/03/17 2,080 2,080 1,980 2,015 13,700
2008/03/14 2,135 2,155 2,100 2,115 36,400
2008/03/13 2,160 2,205 2,145 2,175 17,300
2008/03/12 2,170 2,210 2,150 2,160 49,400
2008/03/11 2,165 2,245 2,150 2,210 63,700
2008/03/10 2,160 2,185 2,155 2,160 42,400
2008/03/07 2,135 2,185 2,120 2,170 30,800
2008/03/06 2,055 2,170 2,055 2,155 47,200
2008/03/05 2,030 2,080 2,030 2,045 15,500
2008/03/04 2,025 2,095 2,020 2,070 29,500
2008/03/03 2,060 2,085 2,040 2,065 34,000
2008/02/29 2,145 2,145 2,090 2,100 12,200
2008/02/28 2,100 2,120 2,080 2,115 18,200
2008/02/27 2,060 2,120 2,060 2,095 34,100
2008/02/26 2,120 2,125 2,055 2,055 33,600
2008/02/25 2,075 2,130 2,075 2,115 25,900
2008/02/22 2,055 2,095 2,035 2,070 25,300
2008/02/21 2,005 2,055 1,999 2,030 31,400
2008/02/20 2,065 2,065 1,982 1,982 20,100
2008/02/19 2,040 2,070 2,000 2,070 41,800
2008/02/18 2,000 2,060 1,970 2,000 43,300
2008/02/15 1,982 2,000 1,960 1,994 18,400
2008/02/14 1,968 2,000 1,940 1,989 42,100
2008/02/13 1,936 2,015 1,936 1,998 58,500
2008/02/12 1,861 1,990 1,860 1,966 51,100
2008/02/08 1,800 1,890 1,800 1,845 32,100
2008/02/07 1,800 1,850 1,766 1,830 43,800
2008/02/06 1,838 1,839 1,776 1,789 51,500
2008/02/05 1,940 1,945 1,876 1,892 54,700
2008/02/04 2,015 2,045 1,940 1,950 28,700
2008/02/01 2,020 2,035 1,950 1,982 32,600
2008/01/31 1,915 2,020 1,890 2,010 26,700
2008/01/30 1,906 1,929 1,886 1,919 25,600
2008/01/29 1,912 1,931 1,886 1,925 25,000
2008/01/28 1,927 1,955 1,900 1,910 21,400
2008/01/25 1,924 1,964 1,900 1,927 48,200
2008/01/24 1,980 1,980 1,862 1,900 92,400
2008/01/23 1,900 1,950 1,875 1,913 74,000
2008/01/22 1,856 1,920 1,756 1,904 61,600
2008/01/21 1,837 1,904 1,820 1,846 63,400
2008/01/18 1,807 1,870 1,796 1,865 129,000
2008/01/17 1,751 1,845 1,740 1,837 104,800
2008/01/16 1,720 1,736 1,634 1,691 206,000
2008/01/15 2,065 2,065 1,927 1,934 38,300
2008/01/11 2,185 2,185 2,065 2,095 41,100
2008/01/10 2,160 2,190 2,090 2,105 45,900
2008/01/09 2,080 2,150 2,020 2,150 33,500
2008/01/08 2,035 2,100 2,030 2,060 43,500
2008/01/07 1,961 2,130 1,935 2,130 51,300
2008/01/04 1,981 2,030 1,960 1,965 19,100

このページの先頭へ