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
2017/12/29 2,220 2,241 2,189 2,198 10,900
2017/12/28 2,177 2,204 2,177 2,199 9,900
2017/12/27 2,149 2,178 2,149 2,177 4,700
2017/12/26 2,142 2,155 2,140 2,148 4,400
2017/12/25 2,145 2,149 2,133 2,140 3,700
2017/12/22 2,149 2,149 2,132 2,148 3,600
2017/12/21 2,140 2,153 2,140 2,149 8,900
2017/12/20 2,125 2,154 2,125 2,140 5,700
2017/12/19 2,168 2,168 2,120 2,134 8,900
2017/12/18 2,155 2,182 2,155 2,168 7,100
2017/12/15 2,200 2,200 2,131 2,131 16,600
2017/12/14 2,196 2,217 2,178 2,201 21,700
2017/12/13 2,147 2,181 2,147 2,181 11,800
2017/12/12 2,131 2,159 2,127 2,147 5,600
2017/12/11 2,129 2,133 2,112 2,131 6,900
2017/12/08 2,096 2,140 2,082 2,129 10,900
2017/12/07 2,138 2,158 2,138 2,146 4,500
2017/12/06 2,138 2,153 2,133 2,138 6,800
2017/12/05 2,154 2,168 2,143 2,155 7,000
2017/12/04 2,145 2,171 2,145 2,154 5,200
2017/12/01 2,146 2,162 2,137 2,144 8,300
2017/11/30 2,231 2,231 2,156 2,159 24,300
2017/11/29 2,178 2,237 2,177 2,231 15,400
2017/11/28 2,156 2,178 2,156 2,178 4,800
2017/11/27 2,134 2,162 2,134 2,156 5,000
2017/11/24 2,128 2,143 2,128 2,134 5,300
2017/11/22 2,125 2,139 2,120 2,122 7,400
2017/11/21 2,132 2,147 2,110 2,135 7,100
2017/11/20 2,080 2,138 2,080 2,132 13,000
2017/11/17 2,121 2,121 2,070 2,075 8,700
2017/11/16 2,123 2,165 2,112 2,121 16,400
2017/11/15 2,166 2,172 2,111 2,126 16,700
2017/11/14 2,106 2,179 2,106 2,166 24,700
2017/11/13 2,040 2,124 2,040 2,105 23,300
2017/11/10 1,988 2,035 1,988 2,027 7,500
2017/11/09 2,009 2,044 2,009 2,038 13,000
2017/11/08 2,009 2,009 1,999 2,009 4,500
2017/11/07 1,982 2,012 1,982 2,009 6,100
2017/11/06 1,971 1,987 1,971 1,982 5,400
2017/11/02 2,004 2,004 1,968 1,969 22,300
2017/11/01 2,025 2,025 1,996 2,004 10,400
2017/10/31 2,024 2,024 2,006 2,009 13,200
2017/10/30 2,030 2,039 2,002 2,024 81,200
2017/10/27 1,999 2,024 1,992 2,020 20,200
2017/10/26 1,997 1,997 1,986 1,996 12,500
2017/10/25 2,025 2,025 1,977 1,982 10,100
2017/10/24 2,006 2,032 2,006 2,029 10,300
2017/10/23 1,988 2,007 1,988 2,006 7,500
2017/10/20 1,980 1,988 1,974 1,987 8,400
2017/10/19 2,009 2,009 1,987 1,991 12,800
2017/10/18 2,007 2,007 1,978 1,990 11,100
2017/10/17 2,014 2,014 1,984 2,007 13,400
2017/10/16 2,011 2,036 2,006 2,010 9,700
2017/10/13 2,038 2,038 2,006 2,017 19,200
2017/10/12 2,015 2,045 2,011 2,038 22,200
2017/10/11 2,013 2,016 2,005 2,015 10,000
2017/10/10 2,009 2,010 2,000 2,004 23,700
2017/10/06 2,000 2,013 2,000 2,006 11,800
2017/10/05 1,997 1,997 1,983 1,995 10,600
2017/10/04 1,983 1,987 1,979 1,979 3,900
2017/10/03 1,991 1,994 1,970 1,985 8,800
2017/10/02 1,965 1,982 1,946 1,978 12,700
2017/09/29 1,958 1,961 1,942 1,943 12,700
2017/09/28 1,960 1,963 1,951 1,956 15,000
2017/09/27 1,978 1,978 1,936 1,954 21,600
2017/09/26 2,010 2,016 1,964 1,974 44,100
2017/09/25 2,009 2,009 1,962 1,992 31,300
2017/09/22 1,960 1,991 1,960 1,983 24,500
2017/09/21 1,920 1,953 1,920 1,944 20,800
2017/09/20 1,896 1,923 1,896 1,917 20,600
2017/09/19 1,879 1,903 1,879 1,896 19,100
2017/09/15 1,868 1,883 1,863 1,876 14,100
2017/09/14 1,879 1,893 1,871 1,879 10,800
2017/09/13 1,877 1,891 1,877 1,884 4,900
2017/09/12 1,868 1,903 1,865 1,877 26,500
2017/09/11 1,839 1,874 1,839 1,868 13,900
2017/09/08 1,830 1,849 1,830 1,841 14,900
2017/09/07 1,822 1,848 1,822 1,832 8,200
2017/09/06 1,862 1,869 1,820 1,820 23,000
2017/09/05 1,861 1,895 1,855 1,863 20,100
2017/09/04 1,913 1,918 1,853 1,859 25,600
2017/09/01 1,921 1,929 1,902 1,917 8,700
2017/08/31 1,894 1,920 1,881 1,902 14,200
2017/08/30 1,860 1,899 1,860 1,886 11,300
2017/08/29 1,850 1,868 1,850 1,859 8,300
2017/08/28 1,864 1,875 1,850 1,858 6,200
2017/08/25 1,860 1,871 1,860 1,868 2,900
2017/08/24 1,873 1,873 1,864 1,864 3,300
2017/08/23 1,838 1,900 1,838 1,859 14,100
2017/08/22 1,865 1,872 1,825 1,837 22,800
2017/08/21 1,880 1,882 1,867 1,881 6,200
2017/08/18 1,838 1,886 1,829 1,863 16,700
2017/08/17 1,810 1,850 1,810 1,842 17,800
2017/08/16 1,830 1,833 1,810 1,810 13,600
2017/08/15 1,858 1,858 1,824 1,835 14,900
2017/08/14 1,872 1,875 1,801 1,823 24,600
2017/08/10 1,893 1,893 1,871 1,874 15,300
2017/08/09 1,939 1,939 1,885 1,891 16,400
2017/08/08 1,960 1,960 1,919 1,936 11,600
2017/08/07 2,002 2,002 1,943 1,963 17,500
2017/08/04 2,004 2,011 1,990 2,001 6,500
2017/08/03 1,997 2,005 1,997 2,004 9,100
2017/08/02 2,003 2,011 1,997 1,997 6,300
2017/08/01 1,996 2,004 1,995 2,003 11,900
2017/07/31 2,043 2,043 1,996 1,996 11,600
2017/07/28 2,040 2,049 2,027 2,043 10,200
2017/07/27 2,040 2,045 2,023 2,030 9,800
2017/07/26 2,034 2,045 2,030 2,040 7,500
2017/07/25 2,040 2,043 2,029 2,037 5,400
2017/07/24 2,045 2,052 2,030 2,049 9,700
2017/07/21 2,079 2,079 2,030 2,045 15,500
2017/07/20 2,089 2,101 2,075 2,079 4,700
2017/07/19 2,082 2,108 2,075 2,096 6,800
2017/07/18 2,081 2,086 2,051 2,076 10,300
2017/07/14 2,090 2,091 2,078 2,082 4,500
2017/07/13 2,109 2,109 2,082 2,084 5,600
2017/07/12 2,116 2,122 2,107 2,109 20,500
2017/07/11 2,127 2,150 2,113 2,116 9,600
2017/07/10 2,114 2,129 2,111 2,111 3,900
2017/07/07 2,134 2,140 2,104 2,113 10,100
2017/07/06 2,127 2,146 2,126 2,134 4,600
2017/07/05 2,138 2,155 2,131 2,139 6,200
2017/07/04 2,130 2,146 2,127 2,138 7,100
2017/07/03 2,144 2,157 2,125 2,128 6,300
2017/06/30 2,151 2,160 2,119 2,144 7,400
2017/06/29 2,167 2,167 2,135 2,148 6,300
2017/06/28 2,168 2,168 2,151 2,152 2,700
2017/06/27 2,167 2,175 2,153 2,171 4,300
2017/06/26 2,175 2,178 2,162 2,167 3,000
2017/06/23 2,161 2,174 2,156 2,156 2,000
2017/06/22 2,147 2,168 2,145 2,156 7,100
2017/06/21 2,124 2,145 2,104 2,127 7,500
2017/06/20 2,100 2,123 2,099 2,117 10,300
2017/06/19 2,125 2,133 2,100 2,100 6,800
2017/06/16 2,099 2,136 2,076 2,136 17,800
2017/06/15 2,109 2,128 2,109 2,115 6,700
2017/06/14 2,148 2,148 2,118 2,118 3,900
2017/06/13 2,126 2,140 2,118 2,139 3,900
2017/06/12 2,132 2,132 2,099 2,111 4,900
2017/06/09 2,094 2,144 2,094 2,132 6,400
2017/06/08 2,146 2,146 2,094 2,094 4,500
2017/06/07 2,137 2,146 2,122 2,146 8,900
2017/06/06 2,152 2,152 2,128 2,137 7,300
2017/06/05 2,126 2,165 2,117 2,152 11,200
2017/06/02 2,142 2,153 2,106 2,153 10,700
2017/06/01 2,142 2,158 2,119 2,142 17,200
2017/05/31 2,059 2,119 2,038 2,094 16,400
2017/05/30 2,052 2,055 2,036 2,044 5,200
2017/05/29 2,014 2,059 2,014 2,052 6,000
2017/05/26 2,036 2,039 2,011 2,013 5,900
2017/05/25 2,020 2,026 2,010 2,026 4,200
2017/05/24 2,015 2,039 2,005 2,023 8,800
2017/05/23 2,017 2,032 2,013 2,018 5,900
2017/05/22 2,035 2,057 2,028 2,030 6,900
2017/05/19 2,075 2,075 2,038 2,043 7,100
2017/05/18 2,030 2,062 2,028 2,056 11,500
2017/05/17 2,115 2,115 2,076 2,103 6,900
2017/05/16 2,123 2,123 2,083 2,108 13,500
2017/05/15 2,117 2,120 2,097 2,097 5,200
2017/05/12 2,120 2,120 2,098 2,110 5,800
2017/05/11 2,126 2,145 2,120 2,130 6,800
2017/05/10 2,145 2,145 2,126 2,126 8,600
2017/05/09 2,126 2,144 2,116 2,137 10,000
2017/05/08 2,079 2,147 2,079 2,147 13,300
2017/05/02 2,070 2,097 2,068 2,078 7,700
2017/05/01 2,043 2,062 2,035 2,059 2,300
2017/04/28 2,082 2,087 2,047 2,047 6,800
2017/04/27 2,047 2,085 2,044 2,055 19,400
2017/04/26 2,067 2,067 2,030 2,047 8,500
2017/04/25 2,034 2,053 2,027 2,051 7,000
2017/04/24 2,049 2,069 2,022 2,034 4,800
2017/04/21 2,026 2,028 1,992 2,007 4,300
2017/04/20 2,030 2,032 1,983 1,987 5,900
2017/04/19 2,010 2,023 2,003 2,010 6,300
2017/04/18 1,996 2,036 1,996 2,010 11,400
2017/04/17 1,971 1,987 1,968 1,987 4,000
2017/04/14 1,990 2,001 1,974 1,991 6,800
2017/04/13 2,028 2,028 1,994 2,001 5,300
2017/04/12 2,035 2,038 2,010 2,028 9,700
2017/04/11 2,045 2,049 2,030 2,035 6,800
2017/04/10 2,058 2,074 2,051 2,063 3,700
2017/04/07 2,069 2,088 2,058 2,058 9,200
2017/04/06 2,122 2,122 2,067 2,067 9,500
2017/04/05 2,111 2,131 2,107 2,112 8,300
2017/04/04 2,098 2,138 2,098 2,127 17,000
2017/04/03 2,100 2,158 2,098 2,104 14,000
2017/03/31 2,099 2,117 2,080 2,080 15,000
2017/03/30 2,072 2,100 2,058 2,099 11,000
2017/03/29 2,103 2,103 2,080 2,086 53,000
2017/03/28 2,100 2,148 2,100 2,117 146,400
2017/03/27 2,078 2,110 2,078 2,083 85,600
2017/03/24 2,081 2,097 2,068 2,087 59,100
2017/03/23 2,159 2,165 2,056 2,060 108,400
2017/03/22 2,184 2,192 2,168 2,180 24,900
2017/03/21 2,158 2,211 2,158 2,197 26,600
2017/03/17 2,161 2,177 2,125 2,177 17,400
2017/03/16 2,150 2,165 2,118 2,164 14,400
2017/03/15 2,210 2,210 2,150 2,158 13,400
2017/03/14 2,199 2,209 2,188 2,206 9,300
2017/03/13 2,167 2,207 2,163 2,203 17,800
2017/03/10 2,138 2,185 2,137 2,167 21,800
2017/03/09 2,111 2,160 2,111 2,148 12,000
2017/03/08 2,097 2,120 2,097 2,103 9,500
2017/03/07 2,074 2,108 2,074 2,096 9,400
2017/03/06 2,073 2,086 2,073 2,077 15,600
2017/03/03 2,074 2,086 2,072 2,080 7,400
2017/03/02 2,080 2,096 2,075 2,076 11,600
2017/03/01 2,070 2,085 2,070 2,077 11,000
2017/02/28 2,075 2,094 2,066 2,081 10,000
2017/02/27 2,140 2,140 2,068 2,079 18,300
2017/02/24 2,122 2,158 2,116 2,118 25,900
2017/02/23 2,121 2,150 2,121 2,142 8,500
2017/02/22 2,119 2,127 2,119 2,121 3,200
2017/02/21 2,096 2,123 2,079 2,119 6,700
2017/02/20 2,107 2,119 2,100 2,116 7,500
2017/02/17 2,091 2,091 2,079 2,087 4,400
2017/02/16 2,075 2,113 2,070 2,090 7,900
2017/02/15 2,066 2,077 2,057 2,072 6,000
2017/02/14 2,027 2,060 2,027 2,058 11,900
2017/02/13 2,000 2,028 1,999 2,007 10,500
2017/02/10 1,961 1,998 1,951 1,986 6,500
2017/02/09 1,942 1,961 1,930 1,949 6,700
2017/02/08 1,922 1,946 1,922 1,942 5,800
2017/02/07 1,922 1,936 1,922 1,922 6,100
2017/02/06 1,930 1,939 1,920 1,922 4,800
2017/02/03 1,923 1,949 1,914 1,918 4,900
2017/02/02 1,958 1,958 1,927 1,933 6,600
2017/02/01 1,946 1,965 1,940 1,958 4,200
2017/01/31 1,949 1,949 1,937 1,946 9,100
2017/01/30 1,954 1,975 1,954 1,969 4,900
2017/01/27 1,951 1,957 1,939 1,940 8,200
2017/01/26 1,984 1,984 1,947 1,951 6,900
2017/01/25 1,960 1,964 1,944 1,954 4,800
2017/01/24 1,992 1,992 1,924 1,931 9,300
2017/01/23 1,995 2,010 1,970 1,995 7,500
2017/01/20 2,006 2,027 1,992 2,009 4,300
2017/01/19 2,004 2,022 1,990 2,006 4,500
2017/01/18 1,992 1,992 1,971 1,983 3,800
2017/01/17 2,018 2,018 1,973 1,978 5,600
2017/01/16 2,009 2,022 1,995 2,012 7,400
2017/01/13 2,017 2,042 2,010 2,013 4,600
2017/01/12 2,025 2,031 2,008 2,018 9,900
2017/01/11 2,047 2,059 2,026 2,049 7,900
2017/01/10 2,016 2,045 2,015 2,045 10,900
2017/01/06 1,989 2,014 1,967 2,011 9,100
2017/01/05 1,996 2,017 1,982 1,989 11,400
2017/01/04 1,945 1,995 1,942 1,990 12,200

このページの先頭へ