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
2016/12/30 1,950 1,967 1,922 1,953 11,300
2016/12/29 1,935 1,943 1,919 1,943 13,300
2016/12/28 1,925 1,949 1,906 1,947 9,000
2016/12/27 1,935 1,935 1,903 1,911 9,200
2016/12/26 1,954 1,954 1,910 1,923 8,100
2016/12/22 1,930 1,955 1,920 1,954 8,500
2016/12/21 1,971 1,971 1,931 1,941 8,800
2016/12/20 1,973 1,973 1,940 1,968 13,400
2016/12/19 1,950 1,978 1,932 1,974 14,900
2016/12/16 1,922 1,973 1,922 1,960 13,500
2016/12/15 1,909 1,932 1,900 1,904 7,100
2016/12/14 1,918 1,922 1,892 1,900 8,200
2016/12/13 1,871 1,924 1,871 1,911 24,700
2016/12/12 1,866 1,868 1,851 1,863 8,100
2016/12/09 1,840 1,866 1,836 1,866 15,400
2016/12/08 1,855 1,867 1,844 1,848 12,400
2016/12/07 1,839 1,849 1,823 1,845 11,500
2016/12/06 1,839 1,855 1,824 1,824 8,800
2016/12/05 1,861 1,861 1,810 1,820 10,400
2016/12/02 1,849 1,860 1,846 1,856 9,600
2016/12/01 1,820 1,857 1,820 1,841 14,800
2016/11/30 1,804 1,823 1,804 1,814 9,100
2016/11/29 1,793 1,815 1,793 1,804 12,200
2016/11/28 1,790 1,800 1,785 1,793 14,600
2016/11/25 1,762 1,807 1,762 1,799 16,900
2016/11/24 1,766 1,777 1,758 1,765 12,900
2016/11/22 1,710 1,795 1,710 1,772 25,300
2016/11/21 1,701 1,720 1,693 1,696 8,600
2016/11/18 1,680 1,688 1,676 1,688 9,800
2016/11/17 1,670 1,677 1,664 1,669 15,700
2016/11/16 1,680 1,705 1,665 1,673 20,000
2016/11/15 1,720 1,721 1,660 1,673 31,400
2016/11/14 1,696 1,728 1,696 1,719 24,000
2016/11/11 1,728 1,735 1,679 1,696 21,500
2016/11/10 1,685 1,740 1,685 1,731 24,800
2016/11/09 1,682 1,684 1,650 1,668 28,600
2016/11/08 1,660 1,685 1,657 1,682 15,300
2016/11/07 1,620 1,660 1,620 1,658 8,900
2016/11/04 1,612 1,632 1,601 1,625 11,300
2016/11/02 1,645 1,655 1,612 1,626 21,000
2016/11/01 1,665 1,667 1,634 1,646 13,000
2016/10/31 1,675 1,675 1,656 1,664 16,200
2016/10/28 1,645 1,673 1,637 1,673 127,300
2016/10/27 1,620 1,644 1,605 1,635 33,500
2016/10/26 1,583 1,614 1,583 1,614 24,500
2016/10/25 1,578 1,588 1,575 1,583 25,000
2016/10/24 1,577 1,583 1,572 1,572 22,800
2016/10/21 1,590 1,593 1,555 1,562 71,600
2016/10/20 1,599 1,605 1,590 1,593 20,000
2016/10/19 1,590 1,604 1,587 1,590 21,600
2016/10/18 1,586 1,606 1,577 1,589 24,300
2016/10/17 1,576 1,595 1,556 1,586 22,500
2016/10/14 1,591 1,593 1,575 1,581 29,700
2016/10/13 1,635 1,638 1,603 1,611 22,300
2016/10/12 1,654 1,669 1,629 1,633 22,500
2016/10/11 1,697 1,700 1,659 1,665 20,700
2016/10/07 1,735 1,746 1,701 1,701 9,200
2016/10/06 1,777 1,777 1,750 1,750 7,300
2016/10/05 1,733 1,771 1,727 1,766 16,000
2016/10/04 1,688 1,734 1,650 1,730 18,400
2016/10/03 1,667 1,692 1,664 1,688 7,500
2016/09/30 1,678 1,699 1,664 1,675 15,900
2016/09/29 1,685 1,712 1,672 1,690 11,400
2016/09/28 1,652 1,689 1,647 1,684 13,600
2016/09/27 1,661 1,671 1,640 1,671 34,400
2016/09/26 1,700 1,707 1,688 1,691 7,900
2016/09/23 1,700 1,713 1,683 1,707 19,200
2016/09/21 1,680 1,708 1,680 1,703 13,600
2016/09/20 1,651 1,683 1,646 1,664 13,000
2016/09/16 1,646 1,696 1,645 1,663 23,000
2016/09/15 1,628 1,650 1,628 1,646 6,900
2016/09/14 1,640 1,653 1,640 1,652 5,800
2016/09/13 1,618 1,644 1,618 1,639 7,700
2016/09/12 1,605 1,630 1,601 1,621 17,300
2016/09/09 1,616 1,634 1,610 1,616 17,400
2016/09/08 1,653 1,653 1,620 1,634 12,000
2016/09/07 1,647 1,659 1,646 1,653 6,800
2016/09/06 1,657 1,670 1,646 1,662 6,000
2016/09/05 1,648 1,675 1,648 1,659 8,500
2016/09/02 1,638 1,685 1,638 1,661 7,100
2016/09/01 1,627 1,665 1,620 1,659 9,100
2016/08/31 1,600 1,620 1,592 1,611 10,800
2016/08/30 1,600 1,600 1,584 1,590 6,000
2016/08/29 1,600 1,616 1,584 1,599 6,600
2016/08/26 1,621 1,622 1,580 1,582 13,900
2016/08/25 1,646 1,662 1,615 1,621 9,500
2016/08/24 1,679 1,679 1,640 1,647 6,800
2016/08/23 1,707 1,712 1,677 1,679 12,300
2016/08/22 1,638 1,714 1,633 1,703 15,200
2016/08/19 1,651 1,651 1,623 1,641 12,900
2016/08/18 1,711 1,711 1,656 1,662 22,900
2016/08/17 1,727 1,741 1,722 1,729 12,500
2016/08/16 1,758 1,770 1,750 1,755 11,500
2016/08/15 1,754 1,779 1,752 1,758 16,400
2016/08/12 1,740 1,778 1,733 1,777 16,700
2016/08/10 1,731 1,748 1,725 1,737 13,300
2016/08/09 1,741 1,779 1,725 1,741 13,200
2016/08/08 1,783 1,812 1,722 1,741 24,200
2016/08/05 1,826 1,835 1,781 1,783 17,100
2016/08/04 1,855 1,857 1,820 1,835 11,100
2016/08/03 1,900 1,921 1,852 1,859 12,600
2016/08/02 1,952 1,977 1,912 1,922 8,200
2016/08/01 2,000 2,000 1,961 1,989 9,000
2016/07/29 2,000 2,011 1,957 2,004 10,500
2016/07/28 2,034 2,043 1,987 2,014 10,500
2016/07/27 2,041 2,072 2,015 2,060 15,400
2016/07/26 2,049 2,094 2,024 2,044 10,800
2016/07/25 2,075 2,121 2,027 2,049 17,600
2016/07/22 2,091 2,121 2,067 2,074 7,800
2016/07/21 2,043 2,131 2,019 2,120 16,200
2016/07/20 2,015 2,062 2,015 2,053 6,700
2016/07/19 2,057 2,068 2,000 2,015 25,700
2016/07/15 2,098 2,098 2,027 2,077 8,900
2016/07/14 2,039 2,090 2,039 2,064 14,400
2016/07/13 2,053 2,071 2,029 2,035 8,500
2016/07/12 2,014 2,066 1,998 2,050 18,400
2016/07/11 2,000 2,050 1,986 2,014 18,100
2016/07/08 2,022 2,050 1,959 1,965 9,400
2016/07/07 2,001 2,031 1,966 1,987 12,400
2016/07/06 1,999 2,025 1,993 2,011 9,200
2016/07/05 2,000 2,019 1,994 2,004 9,900
2016/07/04 1,985 2,038 1,982 2,018 6,300
2016/07/01 1,993 2,012 1,978 1,999 5,000
2016/06/30 2,028 2,031 1,990 2,002 14,100
2016/06/29 1,991 2,012 1,987 1,988 13,800
2016/06/28 1,910 2,027 1,901 1,991 10,700
2016/06/27 1,925 1,940 1,897 1,935 7,500
2016/06/24 2,000 2,013 1,860 1,878 12,700
2016/06/23 2,000 2,017 1,989 2,010 3,500
2016/06/22 1,983 2,000 1,961 2,000 4,600
2016/06/21 1,978 2,026 1,970 2,014 5,000
2016/06/20 1,977 2,015 1,977 1,992 5,000
2016/06/17 1,972 1,991 1,940 1,976 15,800
2016/06/16 2,030 2,030 1,965 1,970 14,700
2016/06/15 2,057 2,082 2,033 2,033 6,700
2016/06/14 2,088 2,104 2,060 2,061 10,000
2016/06/13 2,058 2,148 2,058 2,092 16,400
2016/06/10 2,101 2,104 2,040 2,059 20,400
2016/06/09 2,162 2,178 2,133 2,133 7,100
2016/06/08 2,191 2,192 2,164 2,170 7,900
2016/06/07 2,207 2,209 2,185 2,197 3,400
2016/06/06 2,175 2,207 2,169 2,207 8,200
2016/06/03 2,197 2,223 2,183 2,201 5,600
2016/06/02 2,221 2,225 2,175 2,197 11,200
2016/06/01 2,276 2,276 2,245 2,252 2,700
2016/05/31 2,223 2,279 2,223 2,279 11,400
2016/05/30 2,224 2,280 2,208 2,220 5,300
2016/05/27 2,248 2,258 2,215 2,234 2,900
2016/05/26 2,251 2,270 2,215 2,234 4,500
2016/05/25 2,249 2,267 2,223 2,231 4,300
2016/05/24 2,252 2,252 2,220 2,222 2,300
2016/05/23 2,231 2,272 2,231 2,248 3,600
2016/05/20 2,203 2,252 2,203 2,246 4,100
2016/05/19 2,207 2,243 2,205 2,207 4,500
2016/05/18 2,205 2,262 2,205 2,222 4,000
2016/05/17 2,207 2,254 2,207 2,221 8,200
2016/05/16 2,300 2,300 2,203 2,209 11,900
2016/05/13 2,289 2,312 2,243 2,258 7,000
2016/05/12 2,305 2,328 2,287 2,300 2,600
2016/05/11 2,322 2,356 2,302 2,352 7,400
2016/05/10 2,244 2,333 2,244 2,322 7,800
2016/05/09 2,212 2,268 2,212 2,263 8,300
2016/05/06 2,229 2,252 2,210 2,218 6,800
2016/05/02 2,242 2,250 2,201 2,207 14,700
2016/04/28 2,354 2,413 2,273 2,284 16,600
2016/04/27 2,372 2,372 2,314 2,341 7,200
2016/04/26 2,385 2,395 2,344 2,372 3,000
2016/04/25 2,394 2,395 2,378 2,389 2,800
2016/04/22 2,363 2,400 2,360 2,392 4,500
2016/04/21 2,346 2,385 2,345 2,376 10,400
2016/04/20 2,360 2,360 2,310 2,318 9,000
2016/04/19 2,318 2,318 2,285 2,313 6,300
2016/04/18 2,252 2,305 2,252 2,268 4,400
2016/04/15 2,342 2,352 2,314 2,314 4,500
2016/04/14 2,284 2,330 2,268 2,323 7,400
2016/04/13 2,243 2,279 2,231 2,263 5,100
2016/04/12 2,220 2,274 2,220 2,242 7,400
2016/04/11 2,280 2,285 2,212 2,220 8,700
2016/04/08 2,220 2,320 2,212 2,284 11,100
2016/04/07 2,259 2,262 2,232 2,245 8,000
2016/04/06 2,267 2,286 2,257 2,262 11,000
2016/04/05 2,320 2,328 2,260 2,260 11,000
2016/04/04 2,337 2,387 2,322 2,329 9,400
2016/04/01 2,427 2,427 2,342 2,344 13,100
2016/03/31 2,457 2,464 2,383 2,383 11,500
2016/03/30 2,436 2,466 2,428 2,455 7,500
2016/03/29 2,495 2,495 2,438 2,440 24,200
2016/03/28 2,452 2,510 2,420 2,510 137,600
2016/03/25 2,418 2,498 2,418 2,498 46,200
2016/03/24 2,382 2,416 2,373 2,383 49,600
2016/03/23 2,435 2,447 2,426 2,432 48,700
2016/03/22 2,510 2,531 2,490 2,510 35,300
2016/03/18 2,635 2,656 2,568 2,587 10,400
2016/03/17 2,693 2,717 2,641 2,651 6,300
2016/03/16 2,633 2,699 2,633 2,668 9,000
2016/03/15 2,607 2,658 2,593 2,656 8,400
2016/03/14 2,574 2,620 2,569 2,618 12,600
2016/03/11 2,545 2,576 2,503 2,544 22,400
2016/03/10 2,537 2,618 2,484 2,618 10,200
2016/03/09 2,538 2,584 2,538 2,569 6,500
2016/03/08 2,580 2,594 2,542 2,557 6,000
2016/03/07 2,595 2,598 2,520 2,586 8,400
2016/03/04 2,599 2,599 2,526 2,595 6,700
2016/03/03 2,546 2,587 2,518 2,587 4,800
2016/03/02 2,509 2,549 2,502 2,547 7,800
2016/03/01 2,499 2,519 2,419 2,425 11,700
2016/02/29 2,517 2,532 2,483 2,489 9,000
2016/02/26 2,435 2,480 2,435 2,468 4,700
2016/02/25 2,328 2,458 2,328 2,435 6,300
2016/02/24 2,342 2,409 2,326 2,326 8,700
2016/02/23 2,452 2,452 2,364 2,386 4,200
2016/02/22 2,328 2,450 2,328 2,449 6,100
2016/02/19 2,306 2,350 2,290 2,343 4,400
2016/02/18 2,369 2,400 2,330 2,339 4,500
2016/02/17 2,479 2,479 2,310 2,366 9,500
2016/02/16 2,428 2,495 2,428 2,445 6,700
2016/02/15 2,417 2,477 2,380 2,426 3,400
2016/02/12 2,413 2,473 2,364 2,367 9,700
2016/02/10 2,410 2,479 2,373 2,412 10,000
2016/02/09 2,483 2,500 2,357 2,361 5,100
2016/02/08 2,488 2,611 2,447 2,607 7,500
2016/02/05 2,468 2,490 2,410 2,490 2,900
2016/02/04 2,485 2,491 2,461 2,468 1,300
2016/02/03 2,476 2,495 2,412 2,485 6,600
2016/02/02 2,487 2,516 2,476 2,510 3,100
2016/02/01 2,456 2,529 2,438 2,524 9,200
2016/01/29 2,363 2,408 2,331 2,405 6,100
2016/01/28 2,299 2,344 2,299 2,312 2,800
2016/01/27 2,293 2,330 2,293 2,320 3,900
2016/01/26 2,297 2,321 2,270 2,270 4,600
2016/01/25 2,364 2,391 2,315 2,347 5,500
2016/01/22 2,273 2,393 2,273 2,364 9,300
2016/01/21 2,308 2,358 2,227 2,227 12,900
2016/01/20 2,402 2,422 2,306 2,306 8,400
2016/01/19 2,520 2,520 2,429 2,430 3,500
2016/01/18 2,413 2,529 2,413 2,520 5,000
2016/01/15 2,464 2,498 2,447 2,485 9,900
2016/01/14 2,405 2,420 2,379 2,400 12,700
2016/01/13 2,415 2,455 2,406 2,407 8,800
2016/01/12 2,588 2,588 2,418 2,429 13,000
2016/01/08 2,526 2,649 2,525 2,598 14,000
2016/01/07 2,485 2,549 2,485 2,502 8,000
2016/01/06 2,502 2,517 2,493 2,512 12,200
2016/01/05 2,448 2,534 2,448 2,520 11,400
2016/01/04 2,509 2,572 2,437 2,447 8,500

このページの先頭へ