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
2011/12/30 1,833 1,833 1,820 1,820 6,800
2011/12/29 1,798 1,803 1,792 1,793 1,600
2011/12/28 1,823 1,823 1,796 1,802 1,400
2011/12/27 1,789 1,813 1,788 1,813 3,800
2011/12/26 1,825 1,825 1,795 1,795 2,400
2011/12/22 1,830 1,839 1,819 1,825 1,300
2011/12/21 1,835 1,842 1,803 1,839 28,400
2011/12/20 1,809 1,819 1,807 1,819 3,000
2011/12/19 1,811 1,811 1,788 1,800 6,100
2011/12/16 1,817 1,837 1,810 1,812 5,700
2011/12/15 1,844 1,844 1,784 1,790 6,300
2011/12/14 1,830 1,843 1,818 1,828 2,000
2011/12/13 1,817 1,843 1,817 1,842 3,100
2011/12/12 1,831 1,831 1,813 1,822 3,200
2011/12/09 1,825 1,843 1,821 1,831 14,400
2011/12/08 1,836 1,845 1,817 1,836 900
2011/12/07 1,843 1,844 1,806 1,842 3,900
2011/12/06 1,791 1,845 1,791 1,818 7,400
2011/12/05 1,825 1,825 1,786 1,791 3,000
2011/12/02 1,825 1,825 1,785 1,809 2,300
2011/12/01 1,787 1,810 1,787 1,806 2,200
2011/11/30 1,796 1,799 1,766 1,786 9,800
2011/11/29 1,825 1,825 1,798 1,814 11,500
2011/11/28 1,797 1,824 1,780 1,810 4,600
2011/11/25 1,800 1,811 1,788 1,797 6,200
2011/11/24 1,802 1,802 1,791 1,802 4,400
2011/11/22 1,792 1,825 1,792 1,810 10,500
2011/11/21 1,782 1,817 1,782 1,811 2,000
2011/11/18 1,800 1,800 1,756 1,782 12,700
2011/11/17 1,780 1,809 1,758 1,801 8,500
2011/11/16 1,762 1,779 1,754 1,765 9,000
2011/11/15 1,757 1,762 1,748 1,759 4,700
2011/11/14 1,700 1,790 1,700 1,761 9,100
2011/11/11 1,730 1,755 1,663 1,695 21,800
2011/11/10 1,780 1,780 1,735 1,745 18,100
2011/11/09 1,771 1,795 1,771 1,785 6,000
2011/11/08 1,755 1,784 1,755 1,771 8,800
2011/11/07 1,764 1,765 1,745 1,756 7,500
2011/11/04 1,751 1,784 1,750 1,765 14,700
2011/11/02 1,760 1,770 1,724 1,745 19,900
2011/11/01 1,815 1,815 1,752 1,760 20,700
2011/10/31 1,826 1,864 1,825 1,826 17,700
2011/10/28 1,854 1,870 1,820 1,820 30,500
2011/10/27 1,871 1,873 1,811 1,860 15,300
2011/10/26 1,850 1,940 1,847 1,890 15,800
2011/10/25 1,884 1,929 1,860 1,869 16,800
2011/10/24 1,898 1,914 1,886 1,890 4,100
2011/10/21 1,888 1,901 1,888 1,901 1,500
2011/10/20 1,880 1,912 1,880 1,892 5,400
2011/10/19 1,930 1,930 1,885 1,885 9,800
2011/10/18 1,922 1,981 1,922 1,948 9,200
2011/10/17 1,947 1,955 1,920 1,923 12,100
2011/10/14 1,904 1,947 1,904 1,917 11,700
2011/10/13 1,981 1,983 1,910 1,938 12,400
2011/10/12 2,000 2,001 1,951 1,991 12,200
2011/10/11 1,950 2,035 1,938 1,998 27,200
2011/10/07 1,917 1,932 1,906 1,918 8,900
2011/10/06 1,890 1,922 1,889 1,916 16,100
2011/10/05 1,900 1,909 1,873 1,889 14,600
2011/10/04 1,859 1,900 1,836 1,884 18,100
2011/10/03 1,885 1,885 1,851 1,860 13,600
2011/09/30 1,880 1,939 1,872 1,885 17,000
2011/09/29 1,855 1,888 1,851 1,873 9,400
2011/09/28 1,818 1,892 1,815 1,858 15,800
2011/09/27 1,790 1,830 1,790 1,824 17,400
2011/09/26 1,825 1,830 1,783 1,783 16,600
2011/09/22 1,855 1,856 1,825 1,825 13,900
2011/09/21 1,882 1,910 1,855 1,855 11,800
2011/09/20 1,900 1,904 1,873 1,881 8,100
2011/09/16 1,955 1,955 1,867 1,867 25,400
2011/09/15 1,957 1,980 1,917 1,955 7,600
2011/09/14 1,950 1,958 1,910 1,956 7,400
2011/09/13 1,916 1,938 1,910 1,910 3,800
2011/09/12 1,908 1,930 1,895 1,915 4,100
2011/09/09 1,900 1,948 1,900 1,927 13,700
2011/09/08 1,927 1,927 1,870 1,900 33,100
2011/09/07 1,937 1,937 1,909 1,927 11,500
2011/09/06 1,914 1,914 1,894 1,900 6,400
2011/09/05 1,942 1,942 1,905 1,923 3,100
2011/09/02 1,938 1,960 1,923 1,937 14,100
2011/09/01 1,906 1,935 1,870 1,928 5,900
2011/08/31 1,896 1,929 1,838 1,866 11,100
2011/08/30 1,900 1,929 1,890 1,915 9,000
2011/08/29 1,893 1,893 1,864 1,890 2,800
2011/08/26 1,885 1,885 1,859 1,870 6,700
2011/08/25 1,918 1,918 1,880 1,880 5,100
2011/08/24 1,907 1,907 1,863 1,886 5,700
2011/08/23 1,920 1,926 1,895 1,907 5,700
2011/08/22 1,920 1,920 1,895 1,895 3,600
2011/08/19 1,910 1,949 1,910 1,921 4,700
2011/08/18 1,964 1,964 1,929 1,940 2,800
2011/08/17 1,928 1,950 1,911 1,926 3,100
2011/08/16 1,969 1,969 1,930 1,947 7,300
2011/08/15 1,960 1,976 1,954 1,957 7,300
2011/08/12 1,960 1,960 1,915 1,937 4,600
2011/08/11 1,910 1,950 1,906 1,928 11,800
2011/08/10 1,954 1,977 1,923 1,948 12,000
2011/08/09 1,894 1,952 1,892 1,940 18,600
2011/08/08 1,910 1,950 1,910 1,934 6,100
2011/08/05 1,950 1,954 1,930 1,930 12,500
2011/08/04 1,977 1,977 1,948 1,951 5,200
2011/08/03 2,000 2,000 1,957 1,957 6,600
2011/08/02 2,031 2,035 2,021 2,022 13,700
2011/08/01 1,969 2,081 1,967 2,081 9,900
2011/07/29 1,980 1,985 1,948 1,953 5,800
2011/07/28 1,957 1,986 1,951 1,972 6,200
2011/07/27 1,998 1,998 1,916 1,985 13,200
2011/07/26 1,913 1,990 1,913 1,980 14,200
2011/07/25 1,909 1,914 1,906 1,906 3,400
2011/07/22 1,888 1,909 1,887 1,909 4,500
2011/07/21 1,900 1,904 1,873 1,888 6,300
2011/07/20 1,910 1,910 1,890 1,900 6,500
2011/07/19 1,899 1,930 1,899 1,910 5,600
2011/07/15 1,929 1,929 1,889 1,899 13,900
2011/07/14 1,909 1,920 1,903 1,903 6,900
2011/07/13 1,910 1,924 1,910 1,916 4,800
2011/07/12 1,925 1,935 1,916 1,920 4,100
2011/07/11 1,954 1,958 1,931 1,958 7,500
2011/07/08 1,961 1,969 1,955 1,955 26,900
2011/07/07 1,970 1,972 1,953 1,962 8,000
2011/07/06 1,956 1,969 1,937 1,968 12,500
2011/07/05 1,924 1,958 1,924 1,947 13,500
2011/07/04 1,922 1,942 1,922 1,936 6,300
2011/07/01 1,930 1,930 1,912 1,919 5,600
2011/06/30 1,918 1,930 1,902 1,930 7,000
2011/06/29 1,911 1,921 1,900 1,901 18,900
2011/06/28 1,920 1,920 1,905 1,909 4,800
2011/06/27 1,939 1,939 1,910 1,912 6,200
2011/06/24 1,950 1,950 1,940 1,940 5,900
2011/06/23 1,964 1,964 1,920 1,950 16,100
2011/06/22 1,955 1,965 1,952 1,965 9,000
2011/06/21 1,934 1,970 1,933 1,955 1,700
2011/06/20 1,946 1,979 1,934 1,944 2,500
2011/06/17 1,930 1,930 1,898 1,906 16,700
2011/06/16 1,921 1,933 1,910 1,911 3,600
2011/06/15 1,920 1,942 1,920 1,935 2,000
2011/06/14 1,934 1,942 1,901 1,920 1,600
2011/06/13 1,914 1,950 1,914 1,934 2,500
2011/06/10 1,912 1,945 1,910 1,914 18,200
2011/06/09 1,933 1,933 1,903 1,914 5,700
2011/06/08 1,910 1,960 1,910 1,933 2,100
2011/06/07 1,910 1,922 1,908 1,916 7,300
2011/06/06 1,951 1,970 1,930 1,939 3,200
2011/06/03 1,960 1,960 1,907 1,911 9,300
2011/06/02 1,932 1,995 1,932 1,984 2,700
2011/06/01 1,980 1,988 1,963 1,988 2,900
2011/05/31 1,959 1,989 1,959 1,979 7,100
2011/05/30 1,920 1,942 1,909 1,939 3,100
2011/05/27 1,942 1,942 1,927 1,927 3,900
2011/05/26 1,914 1,945 1,914 1,943 4,600
2011/05/25 1,918 1,919 1,899 1,913 2,900
2011/05/24 1,895 1,919 1,895 1,919 7,300
2011/05/23 1,857 1,900 1,857 1,895 7,500
2011/05/20 1,870 1,901 1,848 1,886 13,200
2011/05/19 1,857 1,864 1,834 1,851 8,400
2011/05/18 1,811 1,832 1,810 1,817 24,000
2011/05/17 1,844 1,844 1,811 1,811 10,000
2011/05/16 1,887 1,887 1,841 1,843 15,300
2011/05/13 1,930 1,930 1,849 1,852 26,500
2011/05/12 2,000 2,000 1,928 1,930 8,800
2011/05/11 2,018 2,035 2,005 2,010 18,100
2011/05/10 2,060 2,060 2,010 2,018 7,700
2011/05/09 2,160 2,160 2,076 2,076 5,900
2011/05/06 2,058 2,214 2,008 2,178 43,100
2011/05/02 1,953 1,983 1,953 1,968 4,100
2011/04/28 1,920 2,019 1,920 2,003 7,700
2011/04/27 1,915 1,916 1,888 1,898 2,400
2011/04/26 1,892 1,892 1,874 1,875 2,900
2011/04/25 1,887 1,911 1,887 1,897 1,800
2011/04/22 1,871 1,913 1,871 1,913 1,900
2011/04/21 1,906 1,907 1,893 1,907 1,700
2011/04/20 1,946 1,946 1,914 1,914 2,100
2011/04/19 1,914 1,947 1,914 1,947 3,200
2011/04/18 1,932 1,953 1,932 1,941 4,300
2011/04/15 1,902 1,944 1,886 1,932 8,900
2011/04/14 1,873 1,926 1,872 1,902 5,000
2011/04/13 1,866 1,879 1,866 1,872 4,500
2011/04/12 1,870 1,873 1,860 1,867 5,800
2011/04/11 1,884 1,900 1,884 1,892 4,700
2011/04/08 1,854 1,891 1,854 1,884 5,800
2011/04/07 1,866 1,870 1,850 1,854 9,700
2011/04/06 1,923 1,923 1,862 1,866 3,800
2011/04/05 1,931 1,936 1,873 1,883 10,500
2011/04/04 1,997 2,000 1,930 1,947 5,400
2011/04/01 2,055 2,100 1,997 1,997 3,800
2011/03/31 2,036 2,105 2,036 2,105 5,200
2011/03/30 1,950 2,061 1,950 2,061 7,700
2011/03/29 1,949 1,958 1,946 1,950 6,300
2011/03/28 1,910 1,950 1,910 1,950 7,600
2011/03/25 2,000 2,000 1,943 1,950 3,600
2011/03/24 1,974 2,000 1,974 1,977 4,300
2011/03/23 2,000 2,010 1,962 2,000 6,100
2011/03/22 2,109 2,109 2,000 2,000 9,900
2011/03/18 1,907 1,990 1,907 1,929 7,200
2011/03/17 1,850 2,008 1,850 1,895 11,500
2011/03/16 1,760 2,001 1,760 1,856 26,700
2011/03/15 1,905 1,905 1,505 1,705 37,900
2011/03/14 2,090 2,090 2,005 2,005 12,500
2011/03/11 2,165 2,165 2,110 2,115 25,600
2011/03/10 2,136 2,137 2,100 2,101 5,900
2011/03/09 2,169 2,169 2,136 2,136 2,000
2011/03/08 2,141 2,169 2,119 2,119 3,700
2011/03/07 2,195 2,195 2,131 2,141 7,400
2011/03/04 2,185 2,200 2,167 2,186 1,900
2011/03/03 2,155 2,180 2,155 2,171 3,600
2011/03/02 2,180 2,180 2,142 2,142 2,800
2011/03/01 2,189 2,220 2,179 2,213 3,400
2011/02/28 2,193 2,211 2,151 2,189 5,800
2011/02/25 2,164 2,200 2,157 2,163 4,800
2011/02/24 2,223 2,223 2,155 2,163 6,100
2011/02/23 2,215 2,225 2,210 2,212 8,800
2011/02/22 2,210 2,217 2,187 2,187 4,900
2011/02/21 2,222 2,229 2,214 2,214 3,900
2011/02/18 2,266 2,266 2,214 2,216 3,500
2011/02/17 2,204 2,250 2,204 2,249 8,300
2011/02/16 2,222 2,222 2,200 2,204 4,600
2011/02/15 2,270 2,270 2,239 2,239 2,200
2011/02/14 2,241 2,250 2,227 2,231 4,300
2011/02/10 2,221 2,250 2,221 2,241 4,400
2011/02/09 2,250 2,250 2,246 2,249 1,000
2011/02/08 2,274 2,280 2,252 2,252 5,300
2011/02/07 2,264 2,277 2,200 2,256 5,900
2011/02/04 2,300 2,326 2,237 2,265 6,800
2011/02/03 2,250 2,312 2,220 2,288 11,300
2011/02/02 2,182 2,266 2,182 2,255 8,900
2011/02/01 2,202 2,202 2,164 2,171 3,500
2011/01/31 2,260 2,260 2,174 2,230 8,600
2011/01/28 2,204 2,205 2,175 2,180 9,800
2011/01/27 2,206 2,218 2,200 2,204 7,200
2011/01/26 2,207 2,233 2,181 2,208 3,900
2011/01/25 2,269 2,269 2,230 2,249 4,300
2011/01/24 2,220 2,240 2,200 2,231 4,800
2011/01/21 2,300 2,300 2,170 2,170 9,800
2011/01/20 2,223 2,272 2,219 2,264 6,600
2011/01/19 2,266 2,266 2,244 2,251 4,000
2011/01/18 2,257 2,274 2,250 2,265 3,400
2011/01/17 2,290 2,309 2,290 2,296 3,300
2011/01/14 2,290 2,300 2,280 2,298 10,600
2011/01/13 2,265 2,285 2,247 2,271 8,500
2011/01/12 2,267 2,268 2,218 2,244 7,300
2011/01/11 2,195 2,220 2,167 2,217 10,600
2011/01/07 2,187 2,187 2,151 2,161 6,700
2011/01/06 2,135 2,154 2,129 2,153 13,800
2011/01/05 2,159 2,165 2,125 2,130 7,800
2011/01/04 2,216 2,216 2,119 2,119 7,100

このページの先頭へ