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
2010/12/30 2,250 2,250 2,165 2,166 6,200
2010/12/29 2,121 2,250 2,121 2,250 4,800
2010/12/28 2,169 2,180 2,122 2,161 1,700
2010/12/27 2,144 2,170 2,096 2,100 2,900
2010/12/24 2,190 2,190 2,144 2,144 3,600
2010/12/22 2,160 2,225 2,118 2,142 6,500
2010/12/21 2,232 2,250 2,149 2,149 8,200
2010/12/20 2,208 2,259 2,154 2,202 5,700
2010/12/17 2,290 2,290 2,231 2,237 13,400
2010/12/16 2,231 2,270 2,231 2,260 7,500
2010/12/15 2,250 2,250 2,181 2,242 9,700
2010/12/14 2,130 2,182 2,130 2,180 7,200
2010/12/13 2,159 2,219 2,095 2,118 18,700
2010/12/10 2,190 2,190 2,130 2,159 29,700
2010/12/09 2,250 2,262 2,200 2,200 9,200
2010/12/08 2,200 2,250 2,173 2,250 16,100
2010/12/07 2,180 2,190 2,166 2,189 13,000
2010/12/06 2,115 2,165 2,115 2,125 11,600
2010/12/03 2,180 2,180 2,150 2,165 6,700
2010/12/02 2,200 2,200 2,137 2,191 22,400
2010/12/01 2,131 2,170 2,100 2,170 8,800
2010/11/30 2,150 2,152 2,109 2,152 12,100
2010/11/29 2,116 2,151 2,089 2,119 12,300
2010/11/26 2,060 2,148 2,060 2,140 12,600
2010/11/25 1,988 2,111 1,970 2,100 40,000
2010/11/24 1,970 1,990 1,954 1,975 11,300
2010/11/22 1,969 1,976 1,951 1,970 11,500
2010/11/19 1,928 1,950 1,925 1,933 23,200
2010/11/18 1,914 1,937 1,908 1,925 15,700
2010/11/17 1,890 1,930 1,890 1,914 7,200
2010/11/16 1,910 1,917 1,898 1,902 11,200
2010/11/15 1,928 1,928 1,908 1,909 5,100
2010/11/12 1,921 1,947 1,901 1,902 15,600
2010/11/11 1,950 1,970 1,903 1,918 22,900
2010/11/10 1,934 2,010 1,934 1,983 9,200
2010/11/09 1,956 1,965 1,939 1,939 6,000
2010/11/08 1,977 1,977 1,925 1,952 6,500
2010/11/05 1,982 2,010 1,921 1,937 19,400
2010/11/04 1,915 1,967 1,915 1,942 9,200
2010/11/02 1,900 1,900 1,875 1,881 8,100
2010/11/01 1,903 1,938 1,881 1,899 11,500
2010/10/29 1,931 1,934 1,884 1,895 21,900
2010/10/28 1,963 1,985 1,945 1,945 18,800
2010/10/27 1,937 1,999 1,937 1,981 3,100
2010/10/26 1,965 2,005 1,951 1,955 15,300
2010/10/25 1,982 2,010 1,964 1,964 7,400
2010/10/22 1,984 2,039 1,977 2,013 6,600
2010/10/21 1,965 2,005 1,945 1,970 7,000
2010/10/20 2,014 2,014 1,977 1,983 4,600
2010/10/19 2,020 2,060 2,014 2,014 5,800
2010/10/18 2,011 2,041 2,006 2,019 7,100
2010/10/15 2,013 2,013 1,986 1,992 4,000
2010/10/14 1,987 2,033 1,987 2,013 7,200
2010/10/13 1,978 1,989 1,960 1,985 9,200
2010/10/12 2,019 2,019 1,961 1,968 9,200
2010/10/08 1,980 2,021 1,972 1,979 10,900
2010/10/07 1,995 2,038 1,995 1,997 11,200
2010/10/06 2,076 2,076 1,990 1,999 10,600
2010/10/05 1,992 2,160 1,988 2,081 12,400
2010/10/04 2,039 2,039 2,015 2,015 3,600
2010/10/01 2,077 2,077 1,966 2,038 8,800
2010/09/30 2,120 2,150 2,062 2,077 7,000
2010/09/29 2,094 2,120 2,091 2,096 9,900
2010/09/28 2,113 2,113 2,093 2,106 3,700
2010/09/27 2,090 2,126 2,063 2,126 7,700
2010/09/24 2,072 2,114 2,020 2,064 6,300
2010/09/22 2,118 2,136 2,094 2,116 3,500
2010/09/21 2,180 2,188 2,106 2,141 17,400
2010/09/17 2,160 2,188 2,160 2,185 6,600
2010/09/16 2,160 2,160 2,010 2,075 4,800
2010/09/15 2,170 2,188 2,110 2,160 7,400
2010/09/14 2,173 2,179 2,156 2,179 4,300
2010/09/13 2,168 2,173 2,141 2,156 2,700
2010/09/10 2,139 2,180 2,127 2,167 22,000
2010/09/09 2,083 2,127 2,041 2,089 16,700
2010/09/08 2,046 2,048 2,017 2,042 2,800
2010/09/07 2,097 2,097 2,066 2,066 4,200
2010/09/06 2,100 2,100 2,048 2,098 3,600
2010/09/03 2,048 2,098 2,040 2,082 13,600
2010/09/02 2,020 2,086 2,020 2,067 8,600
2010/09/01 1,973 1,978 1,924 1,950 9,900
2010/08/31 2,098 2,098 1,911 1,946 10,400
2010/08/30 2,020 2,050 2,015 2,048 11,000
2010/08/27 1,900 1,986 1,898 1,981 6,700
2010/08/26 1,890 1,900 1,859 1,900 8,300
2010/08/25 1,900 1,940 1,900 1,925 4,400
2010/08/24 1,900 1,901 1,856 1,898 3,900
2010/08/23 1,926 1,951 1,907 1,935 3,600
2010/08/20 1,948 1,964 1,941 1,941 6,000
2010/08/19 1,995 2,021 1,977 1,979 3,100
2010/08/18 2,030 2,030 1,980 1,995 5,100
2010/08/17 1,964 2,049 1,964 2,005 3,300
2010/08/16 1,952 2,018 1,944 2,014 3,000
2010/08/13 1,974 1,990 1,952 1,983 4,100
2010/08/12 1,925 2,001 1,925 1,990 7,500
2010/08/11 2,049 2,049 1,962 1,965 10,700
2010/08/10 2,076 2,076 2,025 2,049 2,400
2010/08/09 1,996 2,099 1,996 2,076 3,700
2010/08/06 2,002 2,050 1,992 2,026 2,000
2010/08/05 2,000 2,032 2,000 2,030 5,600
2010/08/04 2,020 2,020 1,978 1,997 6,700
2010/08/03 2,032 2,040 2,008 2,030 9,600
2010/08/02 2,038 2,052 1,994 2,022 5,600
2010/07/30 2,115 2,115 2,000 2,010 9,000
2010/07/29 2,124 2,124 2,062 2,065 7,700
2010/07/28 2,145 2,170 2,145 2,161 14,300
2010/07/27 2,100 2,170 2,100 2,132 15,900
2010/07/26 2,087 2,117 2,080 2,100 8,700
2010/07/23 2,094 2,100 2,060 2,086 12,100
2010/07/22 2,008 2,061 1,992 2,044 9,000
2010/07/21 2,026 2,086 2,025 2,036 8,300
2010/07/20 2,041 2,050 2,020 2,026 7,100
2010/07/16 2,065 2,066 2,045 2,050 10,300
2010/07/15 2,138 2,138 2,080 2,090 7,100
2010/07/14 2,139 2,186 2,069 2,136 21,900
2010/07/13 2,121 2,150 2,101 2,123 25,900
2010/07/12 2,087 2,090 2,075 2,080 8,000
2010/07/09 2,062 2,072 2,050 2,062 7,700
2010/07/08 2,010 2,126 2,010 2,060 9,300
2010/07/07 2,006 2,025 1,990 1,990 2,800
2010/07/06 2,014 2,064 1,980 2,006 15,200
2010/07/05 1,925 1,978 1,925 1,974 7,000
2010/07/02 1,993 1,993 1,898 1,915 25,100
2010/07/01 1,880 1,920 1,861 1,876 7,200
2010/06/30 1,910 1,953 1,882 1,896 8,600
2010/06/29 1,982 2,012 1,913 1,921 16,400
2010/06/28 2,022 2,034 1,982 1,982 8,000
2010/06/25 2,050 2,090 1,981 1,994 18,200
2010/06/24 2,103 2,119 2,095 2,095 12,300
2010/06/23 2,137 2,178 2,092 2,131 12,000
2010/06/22 2,170 2,236 2,143 2,236 10,100
2010/06/21 2,136 2,175 2,126 2,171 6,400
2010/06/18 2,120 2,140 2,117 2,140 6,800
2010/06/17 2,062 2,180 2,062 2,120 11,500
2010/06/16 2,117 2,120 2,105 2,112 18,600
2010/06/15 2,118 2,119 2,104 2,112 13,200
2010/06/14 2,226 2,226 2,110 2,144 8,400
2010/06/11 2,320 2,320 2,170 2,227 40,200
2010/06/10 2,150 2,150 2,031 2,085 9,600
2010/06/09 2,157 2,157 2,013 2,079 11,100
2010/06/08 1,943 2,065 1,933 2,057 7,200
2010/06/07 1,991 1,991 1,960 1,975 5,600
2010/06/04 2,021 2,031 2,003 2,021 6,700
2010/06/03 2,036 2,059 2,023 2,038 6,700
2010/06/02 2,000 2,031 2,000 2,017 17,100
2010/06/01 2,011 2,050 1,976 2,029 7,700
2010/05/31 2,009 2,030 1,940 2,004 11,300
2010/05/28 1,937 2,011 1,937 1,982 24,800
2010/05/27 1,855 1,919 1,855 1,897 17,700
2010/05/26 1,837 1,847 1,820 1,830 14,900
2010/05/25 1,818 1,831 1,815 1,817 7,300
2010/05/24 1,875 1,880 1,835 1,858 16,700
2010/05/21 1,880 1,900 1,878 1,889 14,000
2010/05/20 1,942 1,974 1,942 1,960 4,700
2010/05/19 1,960 1,980 1,948 1,978 4,500
2010/05/18 1,981 2,000 1,951 1,989 13,500
2010/05/17 1,950 1,978 1,937 1,977 11,600
2010/05/14 2,052 2,130 2,040 2,040 6,600
2010/05/13 2,071 2,118 2,051 2,099 6,700
2010/05/12 2,077 2,150 2,077 2,086 5,600
2010/05/11 2,149 2,155 2,050 2,051 12,600
2010/05/10 2,103 2,159 2,063 2,149 9,100
2010/05/07 2,110 2,130 2,076 2,103 17,000
2010/05/06 2,250 2,250 2,180 2,210 15,500
2010/04/30 2,100 2,220 2,100 2,202 22,400
2010/04/28 2,150 2,150 2,050 2,078 11,900
2010/04/27 2,180 2,205 2,146 2,192 9,100
2010/04/26 2,130 2,180 2,130 2,170 7,900
2010/04/23 2,135 2,187 2,113 2,113 5,300
2010/04/22 2,200 2,200 2,050 2,164 11,600
2010/04/21 2,210 2,238 2,200 2,205 10,000
2010/04/20 2,230 2,280 2,160 2,210 12,600
2010/04/19 2,228 2,340 2,150 2,180 34,400
2010/04/16 2,350 2,350 2,270 2,278 12,700
2010/04/15 2,256 2,361 2,206 2,358 14,800
2010/04/14 2,221 2,268 2,221 2,243 11,900
2010/04/13 2,160 2,270 2,158 2,269 19,800
2010/04/12 2,210 2,215 2,151 2,210 16,300
2010/04/09 2,135 2,217 2,135 2,200 7,100
2010/04/08 2,155 2,197 2,105 2,157 8,400
2010/04/07 2,140 2,186 2,102 2,186 15,200
2010/04/06 2,142 2,142 2,087 2,135 15,800
2010/04/05 2,098 2,098 2,082 2,092 12,000
2010/04/02 2,050 2,094 2,000 2,094 11,100
2010/04/01 2,029 2,097 1,997 2,040 30,000
2010/03/31 2,071 2,120 2,041 2,079 22,200
2010/03/30 2,040 2,140 2,040 2,104 23,900
2010/03/29 1,955 2,040 1,955 2,040 8,500
2010/03/26 1,876 1,928 1,860 1,928 22,500
2010/03/25 1,860 1,885 1,860 1,874 10,300
2010/03/24 1,891 1,891 1,860 1,860 15,800
2010/03/23 1,832 1,890 1,832 1,871 8,200
2010/03/19 1,872 1,894 1,865 1,872 14,400
2010/03/18 1,887 1,899 1,871 1,882 2,600
2010/03/17 1,864 1,887 1,855 1,887 9,000
2010/03/16 1,777 1,880 1,777 1,880 38,700
2010/03/15 1,880 1,888 1,855 1,857 13,700
2010/03/12 1,880 1,900 1,870 1,900 32,300
2010/03/11 1,883 1,892 1,880 1,890 12,800
2010/03/10 1,910 1,910 1,890 1,890 5,200
2010/03/09 1,888 1,924 1,856 1,910 9,200
2010/03/08 1,924 1,924 1,889 1,889 11,600
2010/03/05 1,891 1,919 1,887 1,905 13,000
2010/03/04 1,831 1,900 1,831 1,890 15,200
2010/03/03 1,830 1,870 1,830 1,850 6,400
2010/03/02 1,850 1,875 1,847 1,870 6,900
2010/03/01 1,801 1,883 1,800 1,850 13,800
2010/02/26 1,800 1,803 1,791 1,800 4,700
2010/02/25 1,800 1,800 1,777 1,795 8,700
2010/02/24 1,858 1,858 1,770 1,798 44,800
2010/02/23 1,826 1,843 1,805 1,827 8,500
2010/02/22 1,800 1,825 1,788 1,820 18,300
2010/02/19 1,810 1,810 1,792 1,792 4,600
2010/02/18 1,833 1,833 1,788 1,810 5,900
2010/02/17 1,800 1,800 1,780 1,793 14,100
2010/02/16 1,702 1,719 1,701 1,713 2,600
2010/02/15 1,704 1,705 1,701 1,702 2,500
2010/02/12 1,728 1,728 1,693 1,703 7,800
2010/02/10 1,735 1,752 1,708 1,716 9,900
2010/02/09 1,712 1,744 1,685 1,731 5,500
2010/02/08 1,719 1,751 1,708 1,720 4,800
2010/02/05 1,789 1,789 1,723 1,741 2,900
2010/02/04 1,749 1,783 1,746 1,780 6,200
2010/02/03 1,750 1,750 1,700 1,724 3,800
2010/02/02 1,694 1,750 1,693 1,711 4,100
2010/02/01 1,706 1,763 1,677 1,733 7,700
2010/01/29 1,780 1,780 1,719 1,722 9,800
2010/01/28 1,798 1,798 1,744 1,780 8,600
2010/01/27 1,758 1,782 1,756 1,760 9,000
2010/01/26 1,810 1,810 1,755 1,758 9,500
2010/01/25 1,823 1,825 1,815 1,823 8,600
2010/01/22 1,800 1,825 1,781 1,823 7,600
2010/01/21 1,806 1,840 1,806 1,827 12,900
2010/01/20 1,800 1,806 1,782 1,806 9,200
2010/01/19 1,801 1,816 1,795 1,809 8,500
2010/01/18 1,825 1,830 1,800 1,821 6,200
2010/01/15 1,830 1,831 1,804 1,825 14,900
2010/01/14 1,841 1,841 1,825 1,829 12,100
2010/01/13 1,869 1,870 1,837 1,841 13,400
2010/01/12 1,870 1,872 1,832 1,850 7,400
2010/01/08 1,825 1,838 1,811 1,835 14,600
2010/01/07 1,830 1,830 1,811 1,825 8,800
2010/01/06 1,873 1,873 1,831 1,840 6,700
2010/01/05 1,874 1,876 1,845 1,845 8,400
2010/01/04 1,870 1,909 1,868 1,886 2,600

このページの先頭へ