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
2012/12/28 2,233 2,248 2,181 2,213 12,900
2012/12/27 2,300 2,315 2,202 2,202 5,000
2012/12/26 2,276 2,319 2,276 2,280 4,300
2012/12/25 2,322 2,326 2,272 2,326 6,600
2012/12/21 2,349 2,350 2,209 2,272 5,600
2012/12/20 2,229 2,380 2,222 2,343 29,200
2012/12/19 2,178 2,240 2,178 2,229 11,200
2012/12/18 2,262 2,269 2,174 2,200 9,700
2012/12/17 2,243 2,275 2,190 2,262 9,200
2012/12/14 2,212 2,249 2,162 2,243 37,900
2012/12/13 2,115 2,125 2,090 2,112 10,000
2012/12/12 2,079 2,121 2,075 2,115 13,600
2012/12/11 2,039 2,078 2,030 2,069 5,600
2012/12/10 2,007 2,039 2,005 2,039 3,600
2012/12/07 2,000 2,013 2,000 2,008 2,400
2012/12/06 1,990 2,000 1,970 2,000 5,000
2012/12/05 1,945 1,988 1,925 1,988 6,300
2012/12/04 1,973 1,985 1,960 1,985 2,700
2012/12/03 1,973 1,979 1,960 1,973 3,400
2012/11/30 1,987 1,988 1,972 1,974 6,600
2012/11/29 1,970 1,990 1,970 1,970 8,200
2012/11/28 1,982 1,982 1,950 1,970 8,900
2012/11/27 1,954 1,958 1,939 1,948 11,900
2012/11/26 1,934 1,985 1,934 1,955 8,900
2012/11/22 1,943 1,950 1,933 1,943 7,800
2012/11/21 1,945 1,945 1,919 1,928 7,200
2012/11/20 1,940 1,946 1,907 1,907 5,900
2012/11/19 1,919 1,940 1,900 1,910 7,700
2012/11/16 1,826 1,865 1,826 1,865 5,600
2012/11/15 1,810 1,850 1,810 1,850 2,300
2012/11/14 1,811 1,811 1,790 1,810 17,700
2012/11/13 1,810 1,811 1,783 1,805 8,100
2012/11/12 1,820 1,820 1,808 1,809 15,000
2012/11/09 1,835 1,875 1,815 1,816 10,100
2012/11/08 1,841 1,854 1,841 1,845 8,100
2012/11/07 1,865 1,875 1,849 1,855 6,600
2012/11/06 1,850 1,852 1,841 1,841 2,000
2012/11/05 1,849 1,854 1,845 1,854 9,100
2012/11/02 1,870 1,870 1,831 1,844 7,500
2012/11/01 1,831 1,850 1,830 1,830 5,300
2012/10/31 1,850 1,872 1,831 1,831 7,400
2012/10/30 1,870 1,870 1,847 1,857 14,500
2012/10/29 1,876 1,882 1,858 1,862 9,800
2012/10/26 1,852 1,860 1,837 1,845 8,300
2012/10/25 1,840 1,873 1,840 1,873 3,700
2012/10/24 1,850 1,859 1,839 1,859 5,600
2012/10/23 1,861 1,861 1,850 1,858 2,700
2012/10/22 1,854 1,878 1,843 1,859 1,700
2012/10/19 1,850 1,899 1,850 1,882 6,200
2012/10/18 1,883 1,884 1,857 1,869 9,400
2012/10/17 1,844 1,855 1,840 1,843 11,100
2012/10/16 1,834 1,859 1,833 1,844 10,600
2012/10/15 1,846 1,865 1,828 1,834 12,800
2012/10/12 1,879 1,884 1,850 1,850 16,400
2012/10/11 1,880 1,890 1,879 1,879 6,600
2012/10/10 1,850 1,893 1,850 1,881 8,000
2012/10/09 1,912 1,913 1,860 1,867 34,500
2012/10/05 1,919 1,934 1,901 1,919 12,700
2012/10/04 1,901 1,906 1,899 1,900 8,000
2012/10/03 1,905 1,915 1,900 1,900 9,800
2012/10/02 1,934 1,934 1,914 1,914 7,800
2012/10/01 1,928 1,970 1,912 1,933 13,600
2012/09/28 1,910 1,918 1,900 1,902 10,400
2012/09/27 1,938 1,940 1,900 1,900 15,100
2012/09/26 1,932 2,012 1,917 1,940 12,500
2012/09/25 1,915 1,932 1,915 1,932 14,900
2012/09/24 1,930 1,931 1,910 1,920 5,700
2012/09/21 1,950 1,950 1,926 1,931 8,900
2012/09/20 1,955 1,980 1,929 1,955 7,500
2012/09/19 2,000 2,013 2,000 2,000 3,000
2012/09/18 1,982 2,010 1,982 1,997 3,800
2012/09/14 1,980 2,004 1,975 1,981 14,700
2012/09/13 1,978 1,978 1,949 1,960 5,300
2012/09/12 1,929 1,950 1,915 1,945 4,700
2012/09/11 1,903 1,943 1,900 1,929 8,400
2012/09/10 1,914 1,921 1,900 1,909 4,300
2012/09/07 1,920 1,938 1,900 1,920 6,300
2012/09/06 1,910 1,930 1,900 1,909 5,800
2012/09/05 1,916 1,957 1,912 1,922 2,400
2012/09/04 1,946 1,958 1,922 1,933 9,600
2012/09/03 2,050 2,050 1,980 1,980 6,000
2012/08/31 2,013 2,037 2,000 2,000 8,100
2012/08/30 2,000 2,024 1,981 2,011 3,500
2012/08/29 2,100 2,100 2,011 2,015 10,900
2012/08/28 2,150 2,150 2,099 2,121 11,300
2012/08/27 2,156 2,156 2,106 2,118 7,300
2012/08/24 2,110 2,187 2,100 2,172 5,300
2012/08/23 2,088 2,153 2,080 2,111 9,700
2012/08/22 2,049 2,085 2,033 2,085 9,500
2012/08/21 2,049 2,055 2,040 2,049 13,500
2012/08/20 2,035 2,036 2,009 2,014 13,300
2012/08/17 2,067 2,067 2,016 2,042 4,200
2012/08/16 2,050 2,054 2,042 2,051 10,900
2012/08/15 2,036 2,046 2,015 2,045 9,100
2012/08/14 2,027 2,027 1,983 2,027 6,900
2012/08/13 1,980 1,995 1,970 1,995 1,700
2012/08/10 1,947 1,980 1,946 1,980 12,200
2012/08/09 1,931 1,931 1,905 1,917 5,300
2012/08/08 1,881 1,908 1,881 1,895 5,700
2012/08/07 1,870 1,880 1,847 1,871 3,600
2012/08/06 1,885 1,885 1,865 1,872 3,800
2012/08/03 1,835 1,877 1,834 1,868 9,100
2012/08/02 1,855 1,855 1,839 1,840 8,100
2012/08/01 1,843 1,845 1,837 1,840 8,000
2012/07/31 1,834 1,850 1,834 1,843 8,500
2012/07/30 1,820 1,830 1,813 1,819 5,800
2012/07/27 1,810 1,818 1,805 1,811 10,600
2012/07/26 1,793 1,796 1,786 1,792 8,500
2012/07/25 1,800 1,802 1,783 1,789 14,200
2012/07/24 1,810 1,820 1,807 1,810 10,900
2012/07/23 1,812 1,828 1,800 1,800 13,500
2012/07/20 1,832 1,832 1,800 1,809 19,500
2012/07/19 1,820 1,844 1,819 1,822 7,400
2012/07/18 1,832 1,850 1,814 1,818 5,700
2012/07/17 1,848 1,850 1,832 1,832 10,400
2012/07/13 1,850 1,858 1,847 1,848 8,000
2012/07/12 1,839 1,840 1,832 1,837 10,600
2012/07/11 1,851 1,851 1,831 1,842 9,700
2012/07/10 1,851 1,862 1,851 1,851 9,500
2012/07/09 1,864 1,865 1,852 1,853 8,500
2012/07/06 1,890 1,890 1,872 1,872 11,500
2012/07/05 1,899 1,907 1,881 1,881 4,400
2012/07/04 1,916 1,926 1,895 1,899 9,200
2012/07/03 1,936 1,950 1,903 1,916 6,700
2012/07/02 1,942 1,952 1,927 1,935 11,600
2012/06/29 1,910 1,935 1,890 1,932 18,800
2012/06/28 1,940 1,940 1,892 1,917 17,800
2012/06/27 1,892 1,924 1,874 1,923 8,000
2012/06/26 1,890 1,912 1,871 1,883 11,900
2012/06/25 1,917 1,926 1,895 1,899 9,000
2012/06/22 1,919 1,925 1,902 1,907 7,100
2012/06/21 1,921 1,943 1,920 1,929 8,700
2012/06/20 1,912 1,919 1,903 1,905 7,900
2012/06/19 1,905 1,917 1,870 1,883 9,300
2012/06/18 1,917 1,917 1,899 1,905 7,200
2012/06/15 1,911 1,930 1,887 1,891 16,000
2012/06/14 1,902 1,929 1,891 1,908 3,900
2012/06/13 1,880 1,924 1,880 1,906 6,300
2012/06/12 1,893 1,906 1,878 1,883 7,600
2012/06/11 1,920 1,937 1,902 1,912 16,400
2012/06/08 1,970 1,970 1,888 1,900 24,200
2012/06/07 2,025 2,025 1,981 1,992 11,000
2012/06/06 2,010 2,049 2,010 2,025 4,800
2012/06/05 2,066 2,066 1,998 2,008 13,200
2012/06/04 2,090 2,090 2,012 2,055 16,100
2012/06/01 2,131 2,195 2,052 2,140 7,800
2012/05/31 2,073 2,168 2,073 2,167 5,300
2012/05/30 2,100 2,100 2,057 2,073 13,600
2012/05/29 2,106 2,207 2,106 2,148 3,600
2012/05/28 2,150 2,150 2,050 2,056 1,400
2012/05/25 2,130 2,130 2,099 2,100 3,400
2012/05/24 2,115 2,152 2,115 2,152 4,400
2012/05/23 2,091 2,137 2,050 2,137 5,800
2012/05/22 2,018 2,169 2,018 2,070 5,100
2012/05/21 2,025 2,050 2,015 2,018 5,300
2012/05/18 2,106 2,156 2,007 2,125 6,100
2012/05/17 2,200 2,250 2,155 2,155 7,100
2012/05/16 2,281 2,294 2,226 2,264 9,600
2012/05/15 2,200 2,319 2,151 2,291 4,700
2012/05/14 2,267 2,350 2,178 2,216 9,400
2012/05/11 2,266 2,267 2,202 2,247 7,200
2012/05/10 2,240 2,269 2,184 2,216 8,600
2012/05/09 2,246 2,270 2,212 2,212 10,700
2012/05/08 2,292 2,292 2,240 2,255 7,700
2012/05/07 2,301 2,306 2,272 2,292 5,000
2012/05/02 2,350 2,360 2,312 2,351 11,500
2012/05/01 2,310 2,330 2,270 2,272 5,800
2012/04/27 2,332 2,356 2,310 2,343 12,300
2012/04/26 2,371 2,379 2,349 2,360 7,300
2012/04/25 2,350 2,400 2,299 2,392 11,600
2012/04/24 2,262 2,335 2,260 2,315 9,700
2012/04/23 2,255 2,299 2,247 2,262 5,300
2012/04/20 2,242 2,260 2,201 2,247 5,700
2012/04/19 2,226 2,246 2,192 2,192 3,700
2012/04/18 2,250 2,255 2,220 2,226 17,300
2012/04/17 2,250 2,250 2,195 2,200 11,300
2012/04/16 2,211 2,305 2,211 2,254 8,900
2012/04/13 2,200 2,231 2,191 2,211 8,100
2012/04/12 2,162 2,212 2,162 2,192 7,300
2012/04/11 2,160 2,208 2,160 2,190 12,600
2012/04/10 2,212 2,212 2,158 2,180 8,700
2012/04/09 2,228 2,228 2,200 2,212 4,400
2012/04/06 2,260 2,260 2,232 2,248 19,700
2012/04/05 2,250 2,274 2,250 2,263 6,100
2012/04/04 2,340 2,340 2,200 2,277 17,700
2012/04/03 2,200 2,350 2,200 2,350 13,600
2012/04/02 2,196 2,203 2,147 2,181 20,700
2012/03/30 2,103 2,209 2,100 2,196 15,200
2012/03/29 2,100 2,115 2,082 2,095 16,100
2012/03/28 2,165 2,165 2,090 2,132 20,600
2012/03/27 2,099 2,145 2,088 2,144 29,000
2012/03/26 2,130 2,177 2,100 2,100 20,600
2012/03/23 2,125 2,198 2,125 2,155 17,800
2012/03/22 2,180 2,197 2,151 2,170 20,000
2012/03/21 2,190 2,230 2,171 2,180 21,500
2012/03/19 2,253 2,277 2,240 2,240 6,400
2012/03/16 2,333 2,337 2,249 2,283 7,400
2012/03/15 2,310 2,357 2,285 2,333 11,000
2012/03/14 2,270 2,381 2,221 2,321 21,000
2012/03/13 2,240 2,250 2,200 2,220 6,600
2012/03/12 2,184 2,240 2,184 2,208 5,500
2012/03/09 2,160 2,199 2,143 2,184 18,100
2012/03/08 2,151 2,159 2,130 2,140 11,800
2012/03/07 2,072 2,147 2,072 2,138 3,600
2012/03/06 2,150 2,159 2,113 2,122 1,800
2012/03/05 2,138 2,170 2,138 2,141 3,500
2012/03/02 2,100 2,143 2,100 2,138 4,800
2012/03/01 2,110 2,150 2,038 2,051 4,500
2012/02/29 2,149 2,149 2,009 2,126 19,400
2012/02/28 2,150 2,150 2,093 2,119 6,900
2012/02/27 2,121 2,150 2,083 2,150 12,600
2012/02/24 2,119 2,143 2,066 2,143 14,300
2012/02/23 2,133 2,135 2,050 2,120 4,700
2012/02/22 2,038 2,145 2,038 2,127 15,000
2012/02/21 1,986 2,042 1,980 2,002 8,800
2012/02/20 2,121 2,121 2,000 2,013 15,200
2012/02/17 2,100 2,110 2,070 2,094 4,900
2012/02/16 2,095 2,095 2,060 2,083 2,300
2012/02/15 2,033 2,151 2,014 2,127 10,200
2012/02/14 2,000 2,050 1,948 2,033 3,900
2012/02/13 2,031 2,031 1,941 2,019 2,200
2012/02/10 2,055 2,061 1,987 2,008 2,900
2012/02/09 1,982 2,100 1,958 2,055 11,700
2012/02/08 1,923 1,982 1,910 1,982 12,800
2012/02/07 1,896 1,933 1,896 1,922 17,200
2012/02/06 1,900 1,900 1,880 1,896 5,600
2012/02/03 1,888 1,895 1,880 1,882 14,200
2012/02/02 1,844 1,880 1,844 1,872 10,600
2012/02/01 1,833 1,850 1,833 1,844 9,200
2012/01/31 1,830 1,831 1,816 1,821 5,400
2012/01/30 1,818 1,818 1,800 1,807 3,700
2012/01/27 1,805 1,809 1,781 1,783 4,100
2012/01/26 1,798 1,805 1,798 1,805 1,900
2012/01/25 1,783 1,799 1,775 1,784 21,900
2012/01/24 1,792 1,792 1,776 1,780 8,200
2012/01/23 1,800 1,800 1,762 1,792 9,200
2012/01/20 1,800 1,814 1,781 1,799 10,200
2012/01/19 1,783 1,813 1,783 1,799 8,900
2012/01/18 1,808 1,810 1,753 1,780 10,100
2012/01/17 1,810 1,810 1,803 1,808 1,400
2012/01/16 1,821 1,821 1,803 1,812 1,900
2012/01/13 1,825 1,827 1,821 1,822 2,000
2012/01/12 1,816 1,836 1,816 1,823 3,000
2012/01/11 1,818 1,833 1,815 1,825 1,100
2012/01/10 1,820 1,840 1,810 1,816 5,900
2012/01/06 1,825 1,830 1,810 1,812 4,100
2012/01/05 1,828 1,850 1,818 1,819 4,700
2012/01/04 1,843 1,843 1,804 1,829 13,900

このページの先頭へ