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
2009/12/30 1,942 1,942 1,870 1,870 7,700
2009/12/29 1,874 1,874 1,839 1,870 10,900
2009/12/28 1,851 1,869 1,837 1,842 12,700
2009/12/25 1,873 1,894 1,871 1,871 4,400
2009/12/24 1,944 1,944 1,870 1,923 21,800
2009/12/22 1,894 1,940 1,869 1,896 22,400
2009/12/21 1,895 1,895 1,847 1,865 11,800
2009/12/18 1,848 1,890 1,845 1,863 4,200
2009/12/17 1,880 1,880 1,831 1,844 7,800
2009/12/16 1,857 1,874 1,820 1,849 9,600
2009/12/15 1,879 1,879 1,833 1,860 4,900
2009/12/14 1,845 1,858 1,800 1,834 17,300
2009/12/11 1,861 1,899 1,820 1,845 34,500
2009/12/10 1,865 1,900 1,850 1,872 41,100
2009/12/09 1,870 1,900 1,830 1,863 21,000
2009/12/08 1,849 1,930 1,830 1,870 26,300
2009/12/07 1,840 1,879 1,774 1,879 17,400
2009/12/04 1,830 1,850 1,790 1,796 25,600
2009/12/03 1,798 1,860 1,798 1,860 16,600
2009/12/02 1,814 1,825 1,770 1,791 8,100
2009/12/01 1,791 1,805 1,750 1,784 20,100
2009/11/30 1,762 1,820 1,712 1,820 32,200
2009/11/27 1,701 1,701 1,650 1,675 22,500
2009/11/26 1,661 1,705 1,650 1,701 29,300
2009/11/25 1,736 1,741 1,661 1,683 24,700
2009/11/24 1,837 1,837 1,710 1,736 15,700
2009/11/20 1,800 1,841 1,790 1,808 11,600
2009/11/19 1,850 1,850 1,811 1,818 5,900
2009/11/18 1,860 1,860 1,840 1,850 13,800
2009/11/17 1,875 1,902 1,851 1,860 12,400
2009/11/16 1,950 1,950 1,865 1,867 11,400
2009/11/13 2,050 2,050 1,994 1,995 11,500
2009/11/12 2,160 2,160 2,060 2,060 12,600
2009/11/11 2,190 2,195 2,150 2,160 15,000
2009/11/10 2,150 2,170 2,145 2,170 15,700
2009/11/09 2,150 2,170 2,150 2,150 5,600
2009/11/06 2,170 2,170 2,135 2,150 7,300
2009/11/05 2,270 2,270 2,135 2,200 7,300
2009/11/04 2,155 2,190 2,125 2,190 6,600
2009/11/02 2,175 2,180 2,115 2,170 9,900
2009/10/30 2,180 2,240 2,100 2,135 27,200
2009/10/29 2,175 2,185 2,100 2,100 47,200
2009/10/28 2,290 2,295 2,170 2,295 22,200
2009/10/27 2,150 2,190 2,105 2,170 36,200
2009/10/26 2,205 2,205 2,150 2,150 38,400
2009/10/23 2,230 2,290 2,230 2,265 16,700
2009/10/22 2,260 2,270 2,220 2,250 14,200
2009/10/21 2,285 2,285 2,255 2,270 8,300
2009/10/20 2,305 2,305 2,265 2,285 8,400
2009/10/19 2,300 2,300 2,215 2,265 8,700
2009/10/16 2,270 2,295 2,120 2,260 18,200
2009/10/15 2,250 2,290 2,215 2,260 27,900
2009/10/14 2,245 2,245 2,145 2,215 16,700
2009/10/13 2,205 2,245 2,185 2,245 30,100
2009/10/09 2,180 2,185 2,105 2,165 10,800
2009/10/08 2,180 2,185 2,140 2,175 40,900
2009/10/07 2,015 2,100 2,015 2,100 10,200
2009/10/06 2,000 2,020 1,963 2,020 6,400
2009/10/05 1,957 2,030 1,951 2,000 15,700
2009/10/02 2,000 2,020 1,997 2,000 8,400
2009/10/01 2,070 2,070 2,025 2,065 8,900
2009/09/30 2,030 2,110 2,030 2,090 15,400
2009/09/29 2,025 2,030 2,000 2,020 20,400
2009/09/28 2,070 2,070 1,995 2,035 29,000
2009/09/25 2,060 2,060 2,020 2,030 10,900
2009/09/24 2,095 2,120 2,060 2,060 22,300
2009/09/18 2,105 2,105 2,030 2,055 15,100
2009/09/17 2,130 2,130 2,065 2,105 15,300
2009/09/16 2,100 2,150 2,100 2,120 16,900
2009/09/15 2,070 2,145 2,070 2,120 6,700
2009/09/14 2,155 2,185 2,055 2,090 11,700
2009/09/11 2,320 2,320 2,100 2,115 40,700
2009/09/10 2,050 2,120 2,050 2,120 14,800
2009/09/09 2,055 2,080 2,035 2,055 5,400
2009/09/08 2,060 2,060 2,030 2,055 4,900
2009/09/07 2,030 2,040 2,030 2,030 4,300
2009/09/04 2,025 2,035 2,010 2,025 4,200
2009/09/03 2,035 2,050 2,015 2,025 5,900
2009/09/02 2,075 2,075 2,040 2,065 4,800
2009/09/01 2,085 2,125 2,050 2,110 15,200
2009/08/31 2,050 2,070 2,025 2,045 14,500
2009/08/28 2,030 2,055 2,025 2,035 6,200
2009/08/27 2,030 2,070 2,010 2,070 7,000
2009/08/26 2,030 2,060 2,030 2,045 6,300
2009/08/25 2,005 2,035 1,975 2,025 11,200
2009/08/24 2,050 2,100 2,040 2,045 10,000
2009/08/21 2,050 2,055 2,020 2,025 20,600
2009/08/20 2,095 2,110 2,060 2,095 5,900
2009/08/19 2,095 2,125 2,045 2,105 21,300
2009/08/18 1,952 2,035 1,930 2,035 22,000
2009/08/17 1,916 1,950 1,916 1,935 16,300
2009/08/14 1,860 1,990 1,860 1,909 17,800
2009/08/13 1,913 1,913 1,860 1,860 4,500
2009/08/12 1,925 1,930 1,858 1,883 13,100
2009/08/11 1,987 1,990 1,949 1,949 9,900
2009/08/10 1,931 1,986 1,916 1,986 12,200
2009/08/07 1,940 1,968 1,889 1,931 11,700
2009/08/06 1,900 1,970 1,900 1,940 9,300
2009/08/05 1,903 1,950 1,900 1,901 9,100
2009/08/04 1,916 1,935 1,910 1,928 12,800
2009/08/03 1,916 1,916 1,870 1,890 5,500
2009/07/31 1,946 1,948 1,906 1,906 6,700
2009/07/30 1,895 1,927 1,854 1,922 12,700
2009/07/29 1,879 1,900 1,870 1,890 4,100
2009/07/28 1,877 1,883 1,847 1,861 5,200
2009/07/27 1,841 1,878 1,841 1,873 11,900
2009/07/24 1,866 1,869 1,820 1,851 14,000
2009/07/23 1,847 1,885 1,800 1,832 21,200
2009/07/22 1,849 1,879 1,839 1,877 8,900
2009/07/21 1,815 1,880 1,800 1,879 6,600
2009/07/17 1,878 1,878 1,840 1,840 2,500
2009/07/16 1,872 1,883 1,852 1,880 1,300
2009/07/15 1,895 1,895 1,842 1,854 6,700
2009/07/14 1,850 1,885 1,832 1,858 3,200
2009/07/13 1,891 1,891 1,855 1,855 6,300
2009/07/10 1,889 1,891 1,882 1,890 7,300
2009/07/09 1,868 1,910 1,868 1,889 13,900
2009/07/08 1,870 1,898 1,826 1,898 9,300
2009/07/07 1,870 1,900 1,870 1,898 6,300
2009/07/06 1,888 1,895 1,878 1,895 9,600
2009/07/03 1,890 1,890 1,844 1,858 9,300
2009/07/02 1,880 1,880 1,865 1,869 20,900
2009/07/01 1,791 1,860 1,791 1,827 20,800
2009/06/30 1,828 1,843 1,750 1,791 24,200
2009/06/29 1,821 1,840 1,796 1,796 9,600
2009/06/26 1,847 1,862 1,810 1,861 20,100
2009/06/25 1,827 1,875 1,800 1,865 25,900
2009/06/24 1,788 1,829 1,760 1,822 26,500
2009/06/23 1,772 1,810 1,772 1,786 19,700
2009/06/22 1,750 1,800 1,749 1,772 8,400
2009/06/19 1,798 1,804 1,780 1,780 9,000
2009/06/18 1,809 1,809 1,783 1,797 25,400
2009/06/17 1,756 1,786 1,730 1,781 29,800
2009/06/16 1,757 1,757 1,723 1,726 15,700
2009/06/15 1,780 1,807 1,761 1,787 19,300
2009/06/12 1,702 1,788 1,702 1,786 32,700
2009/06/11 1,791 1,791 1,740 1,743 15,700
2009/06/10 1,780 1,795 1,778 1,795 11,600
2009/06/09 1,750 1,799 1,738 1,776 16,400
2009/06/08 1,739 1,759 1,731 1,742 8,800
2009/06/05 1,714 1,791 1,702 1,765 21,700
2009/06/04 1,688 1,700 1,651 1,684 47,500
2009/06/03 1,788 1,789 1,710 1,745 24,700
2009/06/02 1,830 1,830 1,800 1,806 17,000
2009/06/01 1,785 1,808 1,760 1,800 19,700
2009/05/29 1,719 1,749 1,710 1,746 27,400
2009/05/28 1,700 1,720 1,700 1,706 6,200
2009/05/27 1,700 1,707 1,679 1,699 25,900
2009/05/26 1,680 1,680 1,655 1,679 18,200
2009/05/25 1,641 1,670 1,641 1,648 17,900
2009/05/22 1,647 1,652 1,624 1,641 13,000
2009/05/21 1,639 1,655 1,630 1,650 8,500
2009/05/20 1,649 1,659 1,628 1,639 25,000
2009/05/19 1,647 1,649 1,625 1,648 19,700
2009/05/18 1,619 1,645 1,595 1,617 28,800
2009/05/15 1,611 1,620 1,590 1,595 12,300
2009/05/14 1,602 1,630 1,595 1,605 19,000
2009/05/13 1,613 1,619 1,600 1,600 11,800
2009/05/12 1,602 1,620 1,602 1,611 16,200
2009/05/11 1,571 1,600 1,565 1,596 20,400
2009/05/08 1,603 1,620 1,500 1,541 63,700
2009/05/07 1,660 1,660 1,602 1,602 26,800
2009/05/01 1,635 1,635 1,616 1,618 7,700
2009/04/30 1,649 1,649 1,610 1,615 13,200
2009/04/28 1,684 1,684 1,612 1,614 17,000
2009/04/27 1,700 1,701 1,650 1,665 8,900
2009/04/24 1,685 1,710 1,668 1,684 27,900
2009/04/23 1,678 1,688 1,659 1,662 34,600
2009/04/22 1,692 1,697 1,635 1,648 13,700
2009/04/21 1,660 1,682 1,656 1,682 16,000
2009/04/20 1,680 1,697 1,658 1,666 27,700
2009/04/17 1,637 1,641 1,624 1,628 19,200
2009/04/16 1,605 1,633 1,605 1,627 19,700
2009/04/15 1,603 1,643 1,600 1,625 35,400
2009/04/14 1,664 1,664 1,605 1,614 29,800
2009/04/13 1,628 1,658 1,628 1,638 12,400
2009/04/10 1,660 1,675 1,619 1,627 27,600
2009/04/09 1,669 1,680 1,659 1,660 11,200
2009/04/08 1,656 1,667 1,635 1,639 18,300
2009/04/07 1,704 1,705 1,655 1,660 27,600
2009/04/06 1,733 1,735 1,692 1,703 27,700
2009/04/03 1,723 1,728 1,661 1,673 33,500
2009/04/02 1,748 1,748 1,702 1,717 37,100
2009/04/01 1,712 1,728 1,700 1,718 21,200
2009/03/31 1,758 1,758 1,682 1,710 32,600
2009/03/30 1,770 1,794 1,726 1,728 35,300
2009/03/27 1,811 1,820 1,756 1,761 55,100
2009/03/26 1,795 1,810 1,792 1,810 50,600
2009/03/25 1,895 1,895 1,805 1,838 32,000
2009/03/24 1,885 1,900 1,863 1,895 21,700
2009/03/23 1,900 1,907 1,808 1,855 45,100
2009/03/19 1,920 1,939 1,900 1,900 26,700
2009/03/18 1,915 1,954 1,915 1,940 50,200
2009/03/17 1,978 1,978 1,910 1,911 11,100
2009/03/16 1,974 1,975 1,906 1,960 21,200
2009/03/13 1,970 1,979 1,908 1,970 40,200
2009/03/12 1,863 1,922 1,828 1,922 12,400
2009/03/11 1,839 1,880 1,839 1,863 17,600
2009/03/10 1,823 1,850 1,800 1,836 25,000
2009/03/09 1,905 1,905 1,883 1,883 12,000
2009/03/06 1,865 1,940 1,865 1,935 33,600
2009/03/05 1,836 1,845 1,780 1,800 33,600
2009/03/04 1,738 1,830 1,729 1,806 20,100
2009/03/03 1,700 1,710 1,691 1,700 5,100
2009/03/02 1,700 1,718 1,680 1,706 11,500
2009/02/27 1,705 1,730 1,699 1,730 14,200
2009/02/26 1,740 1,750 1,710 1,720 11,200
2009/02/25 1,749 1,844 1,741 1,760 18,500
2009/02/24 1,725 1,739 1,712 1,739 7,300
2009/02/23 1,701 1,750 1,701 1,716 4,000
2009/02/20 1,745 1,749 1,716 1,740 9,100
2009/02/19 1,700 1,747 1,700 1,747 15,000
2009/02/18 1,658 1,779 1,658 1,700 7,500
2009/02/17 1,720 1,730 1,710 1,718 4,100
2009/02/16 1,762 1,834 1,726 1,750 8,400
2009/02/13 1,703 1,850 1,699 1,765 13,600
2009/02/12 1,750 1,750 1,722 1,732 2,700
2009/02/10 1,850 1,857 1,780 1,780 4,200
2009/02/09 1,830 1,830 1,800 1,809 3,700
2009/02/06 1,935 1,935 1,827 1,860 4,100
2009/02/05 1,897 1,940 1,845 1,845 9,700
2009/02/04 1,891 1,930 1,810 1,867 8,900
2009/02/03 1,966 1,978 1,866 1,890 9,000
2009/02/02 1,989 1,989 1,964 1,978 9,300
2009/01/30 1,998 1,998 1,979 1,989 9,800
2009/01/29 1,995 1,998 1,979 1,998 11,700
2009/01/28 1,980 1,987 1,958 1,982 2,300
2009/01/27 1,965 1,984 1,958 1,980 24,200
2009/01/26 1,965 1,965 1,928 1,941 5,700
2009/01/23 1,964 1,964 1,875 1,964 5,200
2009/01/22 1,878 1,977 1,840 1,977 15,900
2009/01/21 1,800 1,919 1,800 1,877 18,900
2009/01/20 1,816 1,829 1,803 1,806 5,600
2009/01/19 1,940 1,940 1,815 1,825 5,200
2009/01/16 1,802 1,867 1,802 1,840 16,800
2009/01/15 1,870 1,889 1,811 1,831 12,600
2009/01/14 1,869 1,930 1,859 1,900 17,800
2009/01/13 1,881 1,881 1,829 1,840 14,100
2009/01/09 1,919 1,925 1,895 1,911 4,500
2009/01/08 1,890 1,975 1,850 1,895 15,600
2009/01/07 1,910 1,977 1,905 1,909 40,700
2009/01/06 1,889 1,904 1,880 1,904 7,900
2009/01/05 1,919 1,922 1,895 1,895 2,900

このページの先頭へ