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
2015/12/30 2,515 2,515 2,465 2,500 5,600
2015/12/29 2,427 2,516 2,427 2,516 5,400
2015/12/28 2,480 2,498 2,368 2,464 8,300
2015/12/25 2,455 2,470 2,436 2,443 7,400
2015/12/24 2,535 2,535 2,452 2,455 5,800
2015/12/22 2,526 2,538 2,512 2,512 3,600
2015/12/21 2,516 2,549 2,516 2,526 10,100
2015/12/18 2,601 2,634 2,565 2,565 11,200
2015/12/17 2,668 2,668 2,601 2,602 8,900
2015/12/16 2,603 2,678 2,590 2,624 8,900
2015/12/15 2,609 2,661 2,586 2,604 7,500
2015/12/14 2,585 2,635 2,585 2,609 6,800
2015/12/11 2,709 2,710 2,599 2,671 24,500
2015/12/10 2,542 2,598 2,542 2,559 5,300
2015/12/09 2,601 2,660 2,570 2,588 9,000
2015/12/08 2,648 2,669 2,615 2,641 5,000
2015/12/07 2,644 2,684 2,612 2,648 6,500
2015/12/04 2,568 2,649 2,568 2,594 7,500
2015/12/03 2,563 2,637 2,563 2,630 6,600
2015/12/02 2,623 2,623 2,572 2,599 6,200
2015/12/01 2,577 2,614 2,572 2,597 6,400
2015/11/30 2,574 2,596 2,539 2,551 6,600
2015/11/27 2,598 2,617 2,569 2,583 5,800
2015/11/26 2,603 2,616 2,585 2,598 7,100
2015/11/25 2,678 2,678 2,591 2,603 5,800
2015/11/24 2,670 2,744 2,650 2,678 11,400
2015/11/20 2,741 2,741 2,676 2,709 7,100
2015/11/19 2,778 2,788 2,721 2,741 6,400
2015/11/18 2,781 2,818 2,708 2,728 8,900
2015/11/17 2,648 2,735 2,634 2,731 9,500
2015/11/16 2,590 2,629 2,551 2,628 5,700
2015/11/13 2,600 2,628 2,552 2,603 5,000
2015/11/12 2,548 2,627 2,525 2,616 7,500
2015/11/11 2,544 2,553 2,494 2,548 4,900
2015/11/10 2,506 2,555 2,506 2,544 3,000
2015/11/09 2,500 2,546 2,464 2,546 7,900
2015/11/06 2,441 2,457 2,440 2,457 5,800
2015/11/05 2,400 2,448 2,400 2,441 6,400
2015/11/04 2,381 2,405 2,374 2,397 8,100
2015/11/02 2,413 2,413 2,363 2,367 5,700
2015/10/30 2,430 2,430 2,405 2,416 4,300
2015/10/29 2,461 2,461 2,400 2,400 7,200
2015/10/28 2,481 2,503 2,459 2,461 4,400
2015/10/27 2,522 2,526 2,481 2,481 10,700
2015/10/26 2,470 2,575 2,460 2,562 9,700
2015/10/23 2,420 2,434 2,393 2,432 3,500
2015/10/22 2,366 2,400 2,366 2,379 2,500
2015/10/21 2,358 2,384 2,358 2,381 4,500
2015/10/20 2,374 2,375 2,351 2,358 2,700
2015/10/19 2,391 2,398 2,365 2,382 2,600
2015/10/16 2,403 2,413 2,379 2,388 4,800
2015/10/15 2,368 2,439 2,368 2,419 3,200
2015/10/14 2,404 2,417 2,366 2,368 5,900
2015/10/13 2,420 2,428 2,415 2,428 4,100
2015/10/09 2,419 2,453 2,415 2,420 15,400
2015/10/08 2,414 2,426 2,414 2,419 3,000
2015/10/07 2,409 2,437 2,390 2,425 6,200
2015/10/06 2,404 2,458 2,398 2,409 5,400
2015/10/05 2,377 2,490 2,377 2,386 3,900
2015/10/02 2,391 2,408 2,355 2,373 5,000
2015/10/01 2,457 2,457 2,383 2,391 13,200
2015/09/30 2,351 2,472 2,351 2,457 12,000
2015/09/29 2,346 2,444 2,344 2,349 13,800
2015/09/28 2,441 2,455 2,363 2,377 12,500
2015/09/25 2,346 2,410 2,339 2,406 8,000
2015/09/24 2,416 2,422 2,352 2,356 9,500
2015/09/18 2,455 2,511 2,448 2,466 11,300
2015/09/17 2,518 2,518 2,479 2,505 7,300
2015/09/16 2,464 2,464 2,421 2,440 3,000
2015/09/15 2,438 2,474 2,435 2,435 4,600
2015/09/14 2,553 2,560 2,415 2,437 9,300
2015/09/11 2,453 2,489 2,435 2,453 20,300
2015/09/10 2,439 2,563 2,439 2,453 11,100
2015/09/09 2,393 2,492 2,393 2,483 11,500
2015/09/08 2,352 2,401 2,334 2,341 7,400
2015/09/07 2,331 2,377 2,331 2,352 3,300
2015/09/04 2,398 2,431 2,314 2,343 9,700
2015/09/03 2,434 2,465 2,369 2,374 8,400
2015/09/02 2,459 2,493 2,410 2,417 7,400
2015/09/01 2,541 2,595 2,492 2,492 8,900
2015/08/31 2,485 2,563 2,485 2,563 7,300
2015/08/28 2,486 2,504 2,447 2,481 15,300
2015/08/27 2,595 2,627 2,412 2,417 27,400
2015/08/26 2,471 2,566 2,471 2,546 14,600
2015/08/25 2,526 2,639 2,468 2,468 14,300
2015/08/24 2,658 2,735 2,576 2,576 11,900
2015/08/21 2,755 2,760 2,681 2,685 16,000
2015/08/20 2,880 2,898 2,787 2,787 5,900
2015/08/19 2,938 2,953 2,920 2,929 7,300
2015/08/18 2,918 2,950 2,896 2,938 4,500
2015/08/17 2,893 2,925 2,893 2,918 6,400
2015/08/14 2,888 2,902 2,855 2,900 5,000
2015/08/13 2,885 2,902 2,864 2,899 9,200
2015/08/12 2,817 2,880 2,817 2,862 6,300
2015/08/11 2,814 2,865 2,778 2,851 14,800
2015/08/10 2,805 2,817 2,780 2,806 11,000
2015/08/07 2,745 2,765 2,737 2,755 5,200
2015/08/06 2,711 2,829 2,687 2,785 9,400
2015/08/05 2,691 2,724 2,691 2,711 4,400
2015/08/04 2,702 2,728 2,702 2,719 2,900
2015/08/03 2,692 2,715 2,691 2,702 3,400
2015/07/31 2,687 2,701 2,681 2,692 7,000
2015/07/30 2,681 2,700 2,677 2,687 5,200
2015/07/29 2,672 2,695 2,672 2,675 4,800
2015/07/28 2,630 2,707 2,630 2,665 11,000
2015/07/27 2,722 2,755 2,666 2,666 7,500
2015/07/24 2,767 2,767 2,726 2,729 4,200
2015/07/23 2,760 2,774 2,760 2,767 2,800
2015/07/22 2,776 2,829 2,736 2,757 6,400
2015/07/21 2,791 2,798 2,766 2,785 4,700
2015/07/17 2,831 2,831 2,772 2,786 2,300
2015/07/16 2,833 2,833 2,770 2,796 6,300
2015/07/15 2,840 2,848 2,778 2,810 11,700
2015/07/14 2,769 2,815 2,741 2,815 5,100
2015/07/13 2,706 2,748 2,665 2,724 6,600
2015/07/10 2,727 2,770 2,613 2,628 11,400
2015/07/09 2,735 2,735 2,610 2,695 8,500
2015/07/08 2,805 2,838 2,740 2,740 6,400
2015/07/07 2,808 2,873 2,805 2,805 5,700
2015/07/06 2,840 2,890 2,804 2,804 4,900
2015/07/03 2,905 2,918 2,879 2,890 2,000
2015/07/02 2,980 2,980 2,867 2,905 6,800
2015/07/01 2,879 2,990 2,879 2,891 10,700
2015/06/30 2,753 2,920 2,753 2,879 18,000
2015/06/29 2,800 2,841 2,760 2,760 6,300
2015/06/26 2,959 2,980 2,872 2,882 8,800
2015/06/25 2,915 2,941 2,910 2,910 7,500
2015/06/24 2,865 2,980 2,865 2,928 13,100
2015/06/23 2,819 2,916 2,819 2,865 8,500
2015/06/22 2,789 2,861 2,780 2,819 5,500
2015/06/19 2,830 2,851 2,782 2,796 5,100
2015/06/18 2,815 2,840 2,750 2,750 6,300
2015/06/17 2,888 2,888 2,809 2,822 13,100
2015/06/16 2,803 2,892 2,803 2,841 27,400
2015/06/15 2,759 2,768 2,735 2,745 8,100
2015/06/12 2,857 2,864 2,773 2,785 22,900
2015/06/11 2,811 2,848 2,755 2,774 15,700
2015/06/10 2,880 2,928 2,815 2,835 16,300
2015/06/09 2,890 2,971 2,879 2,886 7,600
2015/06/08 2,882 2,958 2,882 2,932 2,600
2015/06/05 2,943 2,979 2,910 2,914 3,700
2015/06/04 2,903 2,922 2,890 2,893 2,900
2015/06/03 2,880 2,931 2,876 2,903 2,600
2015/06/02 2,903 2,928 2,870 2,880 5,600
2015/06/01 2,878 2,980 2,878 2,903 14,800
2015/05/29 2,896 2,896 2,807 2,880 9,400
2015/05/28 2,912 2,920 2,856 2,873 5,900
2015/05/27 2,939 2,939 2,853 2,873 2,900
2015/05/26 2,952 2,952 2,880 2,886 8,300
2015/05/25 2,957 2,998 2,951 2,951 8,200
2015/05/22 2,960 3,000 2,952 2,952 4,300
2015/05/21 3,010 3,030 2,951 2,960 9,800
2015/05/20 2,929 3,040 2,929 3,010 17,500
2015/05/19 2,875 2,926 2,875 2,923 8,400
2015/05/18 2,839 2,878 2,808 2,875 5,100
2015/05/15 2,809 2,821 2,768 2,800 4,100
2015/05/14 2,728 2,750 2,705 2,733 8,200
2015/05/13 2,736 2,747 2,730 2,742 4,400
2015/05/12 2,733 2,800 2,733 2,746 60,800
2015/05/11 2,805 2,805 2,729 2,760 13,300
2015/05/08 2,792 2,792 2,693 2,733 9,500
2015/05/07 2,750 2,834 2,715 2,743 11,100
2015/05/01 2,811 2,864 2,776 2,779 14,600
2015/04/30 2,898 2,900 2,801 2,848 14,300
2015/04/28 2,860 2,925 2,859 2,869 13,000
2015/04/27 2,806 2,876 2,806 2,859 2,900
2015/04/24 2,800 2,873 2,800 2,800 11,500
2015/04/23 2,844 2,845 2,800 2,803 7,500
2015/04/22 2,842 2,880 2,800 2,802 13,500
2015/04/21 2,849 2,864 2,830 2,840 6,000
2015/04/20 2,912 2,939 2,875 2,877 5,200
2015/04/17 2,983 3,020 2,932 2,959 8,100
2015/04/16 3,005 3,065 2,972 3,025 8,400
2015/04/15 3,050 3,085 3,040 3,075 5,800
2015/04/14 2,980 3,090 2,960 3,080 8,300
2015/04/13 2,950 3,040 2,938 3,005 33,100
2015/04/10 2,980 2,999 2,883 2,929 21,100
2015/04/09 2,926 2,960 2,899 2,899 8,000
2015/04/08 2,960 2,970 2,920 2,926 10,100
2015/04/07 2,959 2,989 2,936 2,936 9,100
2015/04/06 2,931 2,977 2,931 2,961 3,400
2015/04/03 3,080 3,085 2,975 2,979 9,000
2015/04/02 2,955 3,180 2,955 3,080 22,500
2015/04/01 2,997 3,075 2,918 2,992 44,200
2015/03/31 2,857 3,000 2,855 2,951 27,400
2015/03/30 2,761 2,869 2,737 2,846 19,900
2015/03/27 2,736 2,768 2,734 2,761 24,500
2015/03/26 2,772 2,775 2,701 2,753 38,100
2015/03/25 2,788 2,797 2,755 2,769 31,500
2015/03/24 2,800 2,821 2,796 2,808 18,100
2015/03/23 2,751 2,783 2,739 2,781 30,500
2015/03/20 2,730 2,748 2,712 2,739 13,700
2015/03/19 2,769 2,769 2,688 2,713 9,000
2015/03/18 2,773 2,773 2,747 2,762 9,200
2015/03/17 2,744 2,783 2,737 2,740 7,900
2015/03/16 2,796 2,797 2,736 2,744 10,400
2015/03/13 2,819 2,819 2,734 2,753 21,200
2015/03/12 2,669 2,721 2,668 2,719 10,100
2015/03/11 2,635 2,670 2,634 2,652 6,800
2015/03/10 2,649 2,649 2,634 2,639 4,500
2015/03/09 2,569 2,646 2,549 2,638 16,400
2015/03/06 2,554 2,588 2,536 2,569 16,300
2015/03/05 2,619 2,655 2,603 2,604 13,200
2015/03/04 2,663 2,669 2,626 2,641 7,000
2015/03/03 2,667 2,670 2,657 2,664 4,400
2015/03/02 2,671 2,674 2,631 2,661 9,100
2015/02/27 2,720 2,720 2,671 2,675 7,000
2015/02/26 2,736 2,736 2,693 2,721 10,500
2015/02/25 2,769 2,781 2,690 2,736 7,400
2015/02/24 2,673 2,764 2,673 2,747 6,900
2015/02/23 2,800 2,810 2,626 2,673 5,200
2015/02/20 2,775 2,789 2,744 2,789 6,000
2015/02/19 2,710 2,750 2,695 2,748 10,700
2015/02/18 2,671 2,708 2,650 2,705 10,200
2015/02/17 2,650 2,665 2,621 2,651 4,300
2015/02/16 2,682 2,684 2,629 2,666 6,000
2015/02/13 2,688 2,688 2,605 2,646 8,700
2015/02/12 2,564 2,670 2,564 2,646 13,200
2015/02/10 2,529 2,553 2,505 2,553 7,300
2015/02/09 2,499 2,529 2,473 2,505 4,300
2015/02/06 2,493 2,493 2,462 2,479 3,600
2015/02/05 2,494 2,494 2,441 2,464 4,500
2015/02/04 2,445 2,487 2,445 2,487 5,100
2015/02/03 2,428 2,497 2,388 2,406 7,800
2015/02/02 2,503 2,505 2,425 2,439 4,900
2015/01/30 2,519 2,534 2,492 2,519 6,600
2015/01/29 2,477 2,519 2,477 2,519 7,300
2015/01/28 2,452 2,484 2,440 2,477 5,800
2015/01/27 2,446 2,452 2,425 2,452 5,000
2015/01/26 2,427 2,427 2,399 2,419 3,900
2015/01/23 2,364 2,400 2,364 2,389 3,300
2015/01/22 2,356 2,379 2,356 2,367 2,700
2015/01/21 2,364 2,392 2,355 2,355 5,700
2015/01/20 2,341 2,379 2,341 2,376 4,100
2015/01/19 2,345 2,351 2,342 2,348 3,100
2015/01/16 2,357 2,383 2,330 2,345 7,700
2015/01/15 2,338 2,406 2,338 2,405 5,700
2015/01/14 2,340 2,352 2,340 2,345 11,600
2015/01/13 2,400 2,401 2,333 2,353 12,200
2015/01/09 2,421 2,430 2,404 2,404 10,100
2015/01/08 2,438 2,451 2,423 2,437 11,800
2015/01/07 2,417 2,497 2,417 2,426 9,900
2015/01/06 2,490 2,493 2,445 2,445 9,600
2015/01/05 2,560 2,560 2,495 2,495 6,700

このページの先頭へ