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
2014/12/30 2,568 2,580 2,514 2,563 8,200
2014/12/29 2,560 2,566 2,547 2,563 8,800
2014/12/26 2,499 2,540 2,496 2,520 6,900
2014/12/25 2,511 2,533 2,478 2,478 8,000
2014/12/24 2,500 2,550 2,444 2,530 17,100
2014/12/22 2,450 2,493 2,418 2,475 8,400
2014/12/19 2,429 2,446 2,397 2,442 14,900
2014/12/18 2,359 2,437 2,351 2,408 7,800
2014/12/17 2,307 2,359 2,307 2,314 9,300
2014/12/16 2,310 2,348 2,310 2,314 10,700
2014/12/15 2,310 2,359 2,309 2,319 4,900
2014/12/12 2,336 2,356 2,320 2,320 23,900
2014/12/11 2,380 2,390 2,353 2,360 13,700
2014/12/10 2,447 2,447 2,381 2,385 13,600
2014/12/09 2,487 2,487 2,450 2,457 4,000
2014/12/08 2,494 2,494 2,456 2,463 4,600
2014/12/05 2,460 2,480 2,452 2,470 2,000
2014/12/04 2,474 2,478 2,456 2,460 9,000
2014/12/03 2,476 2,497 2,473 2,474 4,700
2014/12/02 2,499 2,499 2,467 2,494 6,200
2014/12/01 2,490 2,508 2,466 2,466 6,500
2014/11/28 2,489 2,509 2,471 2,480 18,300
2014/11/27 2,468 2,520 2,468 2,489 12,500
2014/11/26 2,458 2,500 2,458 2,459 8,000
2014/11/25 2,510 2,519 2,486 2,487 8,200
2014/11/21 2,518 2,547 2,511 2,513 3,400
2014/11/20 2,521 2,557 2,518 2,549 3,400
2014/11/19 2,542 2,555 2,504 2,504 5,300
2014/11/18 2,552 2,579 2,551 2,556 4,100
2014/11/17 2,610 2,644 2,567 2,567 6,800
2014/11/14 2,659 2,660 2,569 2,594 12,300
2014/11/13 2,642 2,688 2,642 2,666 3,100
2014/11/12 2,612 2,691 2,584 2,675 13,400
2014/11/11 2,540 2,567 2,525 2,562 4,700
2014/11/10 2,575 2,575 2,506 2,525 5,600
2014/11/07 2,611 2,630 2,587 2,595 7,300
2014/11/06 2,680 2,707 2,604 2,611 7,300
2014/11/05 2,637 2,740 2,593 2,686 17,900
2014/11/04 2,745 2,749 2,634 2,652 20,400
2014/10/31 2,605 2,763 2,550 2,745 28,800
2014/10/30 2,554 2,595 2,551 2,571 14,800
2014/10/29 2,524 2,575 2,520 2,574 12,800
2014/10/28 2,516 2,516 2,489 2,489 2,500
2014/10/27 2,540 2,546 2,477 2,516 3,400
2014/10/24 2,536 2,536 2,492 2,504 8,500
2014/10/23 2,500 2,542 2,470 2,531 9,500
2014/10/22 2,528 2,544 2,454 2,539 7,200
2014/10/21 2,490 2,531 2,448 2,497 12,100
2014/10/20 2,440 2,489 2,440 2,472 3,100
2014/10/17 2,488 2,488 2,378 2,440 14,700
2014/10/16 2,430 2,490 2,403 2,452 11,600
2014/10/15 2,433 2,494 2,433 2,494 8,100
2014/10/14 2,417 2,473 2,382 2,433 12,600
2014/10/10 2,441 2,479 2,420 2,428 9,400
2014/10/09 2,580 2,580 2,491 2,491 7,200
2014/10/08 2,570 2,577 2,544 2,554 5,900
2014/10/07 2,683 2,689 2,582 2,589 10,900
2014/10/06 2,667 2,698 2,635 2,683 5,300
2014/10/03 2,541 2,603 2,541 2,571 8,400
2014/10/02 2,626 2,626 2,540 2,540 7,900
2014/10/01 2,672 2,697 2,626 2,626 3,500
2014/09/30 2,700 2,747 2,622 2,672 15,000
2014/09/29 2,643 2,643 2,628 2,632 6,100
2014/09/26 2,640 2,640 2,591 2,621 3,500
2014/09/25 2,620 2,641 2,561 2,641 13,300
2014/09/24 2,576 2,608 2,565 2,590 2,000
2014/09/22 2,615 2,638 2,561 2,576 4,700
2014/09/19 2,585 2,648 2,540 2,641 9,300
2014/09/18 2,531 2,590 2,525 2,586 9,000
2014/09/17 2,592 2,592 2,545 2,548 2,200
2014/09/16 2,600 2,630 2,543 2,592 3,200
2014/09/12 2,639 2,644 2,575 2,603 24,600
2014/09/11 2,613 2,620 2,574 2,612 2,700
2014/09/10 2,554 2,615 2,550 2,613 6,100
2014/09/09 2,612 2,612 2,576 2,576 900
2014/09/08 2,644 2,646 2,578 2,616 4,700
2014/09/05 2,563 2,614 2,563 2,600 1,400
2014/09/04 2,621 2,621 2,557 2,561 1,500
2014/09/03 2,605 2,647 2,556 2,641 4,600
2014/09/02 2,511 2,572 2,510 2,567 3,400
2014/09/01 2,508 2,520 2,508 2,518 1,200
2014/08/29 2,549 2,549 2,513 2,529 2,500
2014/08/28 2,561 2,569 2,511 2,550 4,300
2014/08/27 2,555 2,597 2,555 2,564 1,800
2014/08/26 2,550 2,585 2,550 2,552 1,000
2014/08/25 2,590 2,597 2,546 2,583 3,300
2014/08/22 2,620 2,620 2,569 2,598 3,400
2014/08/21 2,600 2,625 2,600 2,623 5,300
2014/08/20 2,578 2,621 2,578 2,618 1,900
2014/08/19 2,623 2,627 2,584 2,625 2,300
2014/08/18 2,615 2,628 2,578 2,610 1,600
2014/08/15 2,645 2,645 2,613 2,615 2,900
2014/08/14 2,587 2,640 2,587 2,626 7,100
2014/08/13 2,531 2,599 2,531 2,588 10,200
2014/08/12 2,477 2,548 2,476 2,544 2,500
2014/08/11 2,431 2,481 2,411 2,477 4,300
2014/08/08 2,440 2,498 2,440 2,481 6,900
2014/08/07 2,420 2,526 2,417 2,441 6,300
2014/08/06 2,551 2,551 2,416 2,417 5,800
2014/08/05 2,499 2,562 2,499 2,502 4,300
2014/08/04 2,540 2,549 2,500 2,514 2,500
2014/08/01 2,600 2,617 2,548 2,549 4,200
2014/07/31 2,648 2,650 2,606 2,642 3,300
2014/07/30 2,603 2,641 2,603 2,640 5,000
2014/07/29 2,578 2,620 2,578 2,601 6,400
2014/07/28 2,580 2,584 2,578 2,578 1,600
2014/07/25 2,585 2,585 2,537 2,572 2,500
2014/07/24 2,543 2,588 2,509 2,542 3,600
2014/07/23 2,495 2,564 2,477 2,557 5,200
2014/07/22 2,508 2,524 2,500 2,516 3,500
2014/07/18 2,541 2,600 2,522 2,522 2,900
2014/07/17 2,554 2,560 2,539 2,541 1,900
2014/07/16 2,554 2,560 2,537 2,537 4,200
2014/07/15 2,570 2,593 2,551 2,560 3,100
2014/07/14 2,570 2,595 2,565 2,565 1,300
2014/07/11 2,600 2,607 2,586 2,588 3,500
2014/07/10 2,602 2,640 2,602 2,607 2,700
2014/07/09 2,596 2,606 2,596 2,602 1,800
2014/07/08 2,600 2,636 2,572 2,606 4,500
2014/07/07 2,550 2,594 2,550 2,581 2,200
2014/07/04 2,538 2,555 2,538 2,544 1,500
2014/07/03 2,540 2,550 2,528 2,544 4,200
2014/07/02 2,525 2,544 2,479 2,530 4,900
2014/07/01 2,518 2,526 2,475 2,475 3,700
2014/06/30 2,525 2,528 2,491 2,492 2,200
2014/06/27 2,518 2,520 2,458 2,502 2,000
2014/06/26 2,500 2,519 2,480 2,500 3,800
2014/06/25 2,498 2,500 2,484 2,490 5,600
2014/06/24 2,443 2,495 2,412 2,495 5,800
2014/06/23 2,490 2,490 2,443 2,443 2,500
2014/06/20 2,481 2,483 2,431 2,483 7,000
2014/06/19 2,479 2,490 2,430 2,488 5,300
2014/06/18 2,449 2,478 2,449 2,456 9,600
2014/06/17 2,424 2,449 2,390 2,412 4,700
2014/06/16 2,435 2,447 2,408 2,410 4,000
2014/06/13 2,410 2,440 2,410 2,427 13,700
2014/06/12 2,448 2,450 2,421 2,440 1,900
2014/06/11 2,403 2,448 2,402 2,440 8,400
2014/06/10 2,394 2,445 2,387 2,403 7,800
2014/06/09 2,391 2,399 2,344 2,344 3,000
2014/06/06 2,390 2,401 2,380 2,398 7,100
2014/06/05 2,385 2,385 2,365 2,383 1,700
2014/06/04 2,340 2,384 2,340 2,365 3,600
2014/06/03 2,317 2,360 2,317 2,353 8,500
2014/06/02 2,298 2,330 2,288 2,317 4,100
2014/05/30 2,299 2,299 2,277 2,281 4,000
2014/05/29 2,273 2,309 2,273 2,277 2,700
2014/05/28 2,280 2,328 2,268 2,286 7,100
2014/05/27 2,305 2,305 2,278 2,285 4,000
2014/05/26 2,290 2,317 2,268 2,276 6,600
2014/05/23 2,318 2,318 2,285 2,289 3,100
2014/05/22 2,265 2,299 2,258 2,276 8,100
2014/05/21 2,275 2,275 2,250 2,266 3,700
2014/05/20 2,261 2,274 2,251 2,251 7,500
2014/05/19 2,330 2,330 2,264 2,272 7,400
2014/05/16 2,253 2,365 2,253 2,312 19,500
2014/05/15 2,307 2,307 2,261 2,270 4,900
2014/05/14 2,278 2,329 2,273 2,307 7,900
2014/05/13 2,293 2,349 2,291 2,312 9,100
2014/05/12 2,271 2,280 2,241 2,243 7,900
2014/05/09 2,261 2,296 2,259 2,269 4,300
2014/05/08 2,280 2,290 2,265 2,266 4,000
2014/05/07 2,384 2,384 2,260 2,260 11,400
2014/05/02 2,315 2,350 2,315 2,336 3,400
2014/05/01 2,293 2,319 2,293 2,317 10,200
2014/04/30 2,310 2,335 2,284 2,315 7,200
2014/04/28 2,331 2,342 2,308 2,310 6,400
2014/04/25 2,391 2,410 2,333 2,351 18,100
2014/04/24 2,394 2,400 2,388 2,391 3,000
2014/04/23 2,430 2,431 2,394 2,394 5,500
2014/04/22 2,419 2,422 2,380 2,380 10,000
2014/04/21 2,418 2,471 2,374 2,407 12,600
2014/04/18 2,410 2,410 2,347 2,368 3,100
2014/04/17 2,390 2,411 2,379 2,395 3,400
2014/04/16 2,325 2,388 2,325 2,380 4,500
2014/04/15 2,344 2,353 2,328 2,328 4,800
2014/04/14 2,342 2,355 2,325 2,344 8,100
2014/04/11 2,381 2,381 2,335 2,349 10,000
2014/04/10 2,446 2,446 2,360 2,381 8,900
2014/04/09 2,440 2,461 2,390 2,446 33,500
2014/04/08 2,480 2,480 2,400 2,440 11,500
2014/04/07 2,493 2,493 2,450 2,484 11,200
2014/04/04 2,530 2,542 2,507 2,513 17,700
2014/04/03 2,528 2,530 2,486 2,516 27,100
2014/04/02 2,524 2,531 2,473 2,500 21,500
2014/04/01 2,500 2,500 2,400 2,500 50,700
2014/03/31 2,462 2,480 2,441 2,480 15,100
2014/03/28 2,365 2,448 2,346 2,446 23,100
2014/03/27 2,340 2,369 2,335 2,369 35,500
2014/03/26 2,342 2,345 2,301 2,336 59,200
2014/03/25 2,325 2,366 2,317 2,338 26,800
2014/03/24 2,297 2,339 2,276 2,303 34,400
2014/03/20 2,240 2,246 2,226 2,227 7,900
2014/03/19 2,254 2,270 2,244 2,244 7,900
2014/03/18 2,280 2,280 2,250 2,254 7,300
2014/03/17 2,250 2,270 2,240 2,243 15,100
2014/03/14 2,230 2,299 2,229 2,229 32,700
2014/03/13 2,280 2,310 2,275 2,276 8,000
2014/03/12 2,303 2,315 2,276 2,278 13,500
2014/03/11 2,349 2,360 2,323 2,328 6,200
2014/03/10 2,355 2,355 2,349 2,349 4,200
2014/03/07 2,344 2,360 2,331 2,345 9,200
2014/03/06 2,345 2,349 2,328 2,349 4,100
2014/03/05 2,340 2,350 2,329 2,341 8,700
2014/03/04 2,320 2,330 2,310 2,328 5,600
2014/03/03 2,330 2,330 2,298 2,317 8,500
2014/02/28 2,331 2,331 2,294 2,302 6,700
2014/02/27 2,300 2,313 2,293 2,296 6,200
2014/02/26 2,325 2,333 2,310 2,310 3,500
2014/02/25 2,340 2,345 2,296 2,325 5,500
2014/02/24 2,378 2,378 2,290 2,307 9,900
2014/02/21 2,344 2,349 2,306 2,338 9,900
2014/02/20 2,326 2,329 2,307 2,323 4,800
2014/02/19 2,320 2,337 2,316 2,326 5,100
2014/02/18 2,291 2,318 2,274 2,316 11,000
2014/02/17 2,300 2,311 2,279 2,311 4,300
2014/02/14 2,372 2,372 2,290 2,300 6,200
2014/02/13 2,414 2,414 2,375 2,375 2,500
2014/02/12 2,396 2,436 2,360 2,390 7,600
2014/02/10 2,346 2,384 2,330 2,333 5,500
2014/02/07 2,271 2,309 2,271 2,300 9,300
2014/02/06 2,310 2,310 2,268 2,270 6,600
2014/02/05 2,308 2,321 2,269 2,299 19,900
2014/02/04 2,307 2,307 2,233 2,244 32,900
2014/02/03 2,321 2,352 2,320 2,324 5,700
2014/01/31 2,360 2,370 2,314 2,357 12,500
2014/01/30 2,355 2,386 2,330 2,357 22,400
2014/01/29 2,372 2,392 2,361 2,372 6,100
2014/01/28 2,365 2,399 2,360 2,365 15,300
2014/01/27 2,400 2,406 2,361 2,361 16,600
2014/01/24 2,390 2,450 2,386 2,422 26,800
2014/01/23 2,430 2,430 2,405 2,408 7,000
2014/01/22 2,401 2,410 2,396 2,402 4,200
2014/01/21 2,391 2,402 2,386 2,397 2,900
2014/01/20 2,405 2,409 2,385 2,392 7,500
2014/01/17 2,398 2,400 2,382 2,387 6,200
2014/01/16 2,380 2,398 2,370 2,380 5,400
2014/01/15 2,358 2,377 2,352 2,377 7,000
2014/01/14 2,399 2,399 2,353 2,357 13,200
2014/01/10 2,445 2,445 2,400 2,408 8,300
2014/01/09 2,423 2,433 2,404 2,433 8,400
2014/01/08 2,406 2,440 2,406 2,422 7,900
2014/01/07 2,470 2,470 2,405 2,421 10,300
2014/01/06 2,494 2,494 2,455 2,473 10,900

このページの先頭へ