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
2018/12/28 1,848 1,860 1,813 1,839 12,100
2018/12/27 1,795 1,827 1,795 1,812 17,700
2018/12/26 1,760 1,797 1,751 1,755 10,900
2018/12/25 1,799 1,824 1,753 1,759 13,800
2018/12/21 1,926 1,926 1,832 1,859 14,100
2018/12/20 1,924 1,976 1,909 1,933 14,700
2018/12/19 1,987 1,989 1,954 1,959 11,200
2018/12/18 2,020 2,020 1,986 1,996 13,900
2018/12/17 2,014 2,036 2,001 2,024 10,400
2018/12/14 2,047 2,051 2,010 2,015 19,600
2018/12/13 2,007 2,056 2,007 2,047 10,600
2018/12/12 1,997 2,026 1,988 2,007 15,500
2018/12/11 2,001 2,010 1,975 1,996 14,000
2018/12/10 2,009 2,050 1,984 1,996 15,600
2018/12/07 2,101 2,103 2,002 2,041 27,100
2018/12/06 2,115 2,120 2,081 2,100 11,400
2018/12/05 2,134 2,134 2,105 2,115 12,100
2018/12/04 2,173 2,173 2,145 2,151 7,700
2018/12/03 2,176 2,177 2,159 2,161 6,800
2018/11/30 2,186 2,186 2,170 2,174 6,300
2018/11/29 2,191 2,200 2,176 2,186 6,200
2018/11/28 2,189 2,192 2,173 2,192 6,200
2018/11/27 2,185 2,190 2,182 2,189 5,900
2018/11/26 2,190 2,195 2,184 2,184 3,600
2018/11/22 2,196 2,215 2,179 2,190 12,600
2018/11/21 2,180 2,197 2,172 2,196 4,800
2018/11/20 2,200 2,200 2,183 2,194 12,000
2018/11/19 2,155 2,180 2,155 2,172 5,300
2018/11/16 2,124 2,164 2,121 2,152 7,300
2018/11/15 2,104 2,126 2,088 2,124 4,100
2018/11/14 2,090 2,113 2,090 2,106 7,900
2018/11/13 2,084 2,090 2,071 2,090 8,200
2018/11/12 2,108 2,149 2,091 2,099 10,100
2018/11/09 2,141 2,171 2,108 2,108 14,900
2018/11/08 2,135 2,172 2,122 2,141 10,700
2018/11/07 2,159 2,159 2,119 2,134 10,200
2018/11/06 2,131 2,166 2,131 2,159 7,100
2018/11/05 2,139 2,179 2,139 2,152 9,600
2018/11/02 2,159 2,171 2,152 2,162 8,900
2018/11/01 2,200 2,200 2,150 2,159 14,000
2018/10/31 2,200 2,222 2,162 2,216 22,100
2018/10/30 2,019 2,153 2,019 2,153 35,700
2018/10/29 2,039 2,077 2,034 2,049 11,600
2018/10/26 2,042 2,054 2,040 2,042 10,200
2018/10/25 2,067 2,071 2,037 2,042 14,900
2018/10/24 2,071 2,102 2,071 2,088 5,300
2018/10/23 2,130 2,130 2,071 2,071 10,200
2018/10/22 2,086 2,141 2,072 2,130 7,900
2018/10/19 2,110 2,131 2,103 2,108 10,900
2018/10/18 2,060 2,120 2,060 2,120 15,100
2018/10/17 2,052 2,065 2,042 2,058 22,800
2018/10/16 2,056 2,065 2,047 2,050 15,400
2018/10/15 2,089 2,091 2,053 2,055 16,100
2018/10/12 2,128 2,129 2,085 2,089 15,400
2018/10/11 2,178 2,180 2,121 2,128 17,300
2018/10/10 2,200 2,231 2,198 2,224 10,100
2018/10/09 2,144 2,196 2,128 2,178 15,600
2018/10/05 2,101 2,131 2,101 2,130 21,200
2018/10/04 2,090 2,147 2,086 2,086 24,400
2018/10/03 2,151 2,155 2,062 2,062 28,600
2018/10/02 2,167 2,189 2,161 2,170 15,900
2018/10/01 2,194 2,205 2,165 2,167 17,800
2018/09/28 2,204 2,214 2,172 2,194 9,000
2018/09/27 2,220 2,234 2,171 2,190 13,100
2018/09/26 2,232 2,259 2,223 2,256 9,200
2018/09/25 2,203 2,259 2,203 2,259 39,500
2018/09/21 2,224 2,224 2,200 2,203 13,900
2018/09/20 2,236 2,246 2,217 2,224 11,600
2018/09/19 2,220 2,236 2,210 2,236 16,300
2018/09/18 2,183 2,220 2,183 2,212 14,600
2018/09/14 2,160 2,195 2,160 2,190 13,300
2018/09/13 2,136 2,170 2,134 2,160 9,800
2018/09/12 2,145 2,147 2,123 2,143 12,300
2018/09/11 2,146 2,170 2,143 2,156 8,000
2018/09/10 2,097 2,151 2,097 2,144 9,500
2018/09/07 2,100 2,107 2,092 2,097 12,200
2018/09/06 2,140 2,140 2,112 2,114 8,100
2018/09/05 2,135 2,150 2,132 2,141 10,800
2018/09/04 2,150 2,150 2,135 2,135 11,100
2018/09/03 2,153 2,153 2,138 2,147 8,400
2018/08/31 2,138 2,158 2,138 2,154 8,300
2018/08/30 2,132 2,140 2,132 2,140 6,600
2018/08/29 2,096 2,138 2,095 2,132 13,100
2018/08/28 2,089 2,098 2,089 2,098 11,400
2018/08/27 2,080 2,096 2,078 2,096 10,100
2018/08/24 2,066 2,080 2,060 2,080 8,000
2018/08/23 2,030 2,068 2,030 2,066 11,100
2018/08/22 2,022 2,029 2,022 2,028 3,800
2018/08/21 2,023 2,023 2,016 2,022 4,700
2018/08/20 2,021 2,023 2,010 2,023 8,000
2018/08/17 1,995 2,012 1,990 2,012 4,900
2018/08/16 2,000 2,001 1,988 1,995 6,100
2018/08/15 2,014 2,021 2,012 2,020 7,100
2018/08/14 1,994 2,018 1,989 2,012 14,900
2018/08/13 1,992 2,016 1,985 1,994 19,200
2018/08/10 1,917 2,030 1,915 1,986 24,700
2018/08/09 1,911 1,932 1,911 1,922 3,900
2018/08/08 1,903 1,924 1,894 1,895 6,300
2018/08/07 1,896 1,910 1,896 1,903 1,900
2018/08/06 1,900 1,915 1,896 1,896 3,300
2018/08/03 1,925 1,925 1,893 1,903 8,000
2018/08/02 1,933 1,939 1,912 1,921 7,400
2018/08/01 1,947 1,947 1,917 1,933 5,100
2018/07/31 1,977 1,977 1,923 1,934 11,900
2018/07/30 1,937 1,973 1,922 1,960 10,300
2018/07/27 1,920 1,946 1,920 1,937 10,900
2018/07/26 1,943 1,945 1,919 1,919 4,100
2018/07/25 1,931 1,939 1,921 1,930 3,000
2018/07/24 1,970 1,970 1,927 1,930 8,100
2018/07/23 1,953 1,973 1,953 1,966 19,100
2018/07/20 1,964 1,968 1,952 1,960 12,300
2018/07/19 1,960 1,963 1,950 1,958 12,600
2018/07/18 1,920 1,964 1,919 1,940 16,200
2018/07/17 1,914 1,920 1,898 1,906 14,800
2018/07/13 1,851 1,914 1,849 1,898 26,800
2018/07/12 1,832 1,849 1,829 1,832 8,200
2018/07/11 1,825 1,838 1,821 1,832 7,300
2018/07/10 1,820 1,846 1,820 1,820 13,400
2018/07/09 1,820 1,830 1,807 1,814 7,500
2018/07/06 1,796 1,813 1,796 1,800 8,500
2018/07/05 1,845 1,846 1,789 1,795 9,700
2018/07/04 1,843 1,859 1,840 1,845 8,300
2018/07/03 1,848 1,884 1,848 1,853 15,200
2018/07/02 1,840 1,860 1,839 1,847 19,400
2018/06/29 1,829 1,844 1,805 1,837 11,800
2018/06/28 1,848 1,848 1,790 1,805 17,200
2018/06/27 1,847 1,848 1,836 1,848 3,600
2018/06/26 1,828 1,845 1,817 1,830 6,400
2018/06/25 1,843 1,855 1,815 1,823 13,200
2018/06/22 1,865 1,870 1,852 1,870 6,800
2018/06/21 1,886 1,896 1,864 1,865 4,300
2018/06/20 1,864 1,886 1,864 1,885 4,600
2018/06/19 1,900 1,902 1,864 1,864 19,700
2018/06/18 1,884 1,903 1,881 1,902 17,700
2018/06/15 1,898 1,899 1,883 1,884 2,800
2018/06/14 1,894 1,905 1,886 1,898 5,600
2018/06/13 1,902 1,909 1,891 1,894 9,600
2018/06/12 1,900 1,916 1,899 1,902 12,600
2018/06/11 1,882 1,889 1,871 1,884 6,900
2018/06/08 1,870 1,881 1,855 1,870 13,500
2018/06/07 1,855 1,873 1,850 1,873 12,200
2018/06/06 1,838 1,855 1,826 1,850 15,400
2018/06/05 1,828 1,859 1,808 1,840 29,700
2018/06/04 1,815 1,830 1,810 1,810 17,300
2018/06/01 1,759 1,825 1,759 1,814 29,600
2018/05/31 1,783 1,787 1,714 1,764 146,500
2018/05/30 1,778 1,786 1,760 1,769 25,800
2018/05/29 1,823 1,831 1,790 1,791 20,900
2018/05/28 1,860 1,860 1,823 1,833 16,000
2018/05/25 1,848 1,850 1,830 1,848 22,800
2018/05/24 1,860 1,864 1,834 1,848 26,100
2018/05/23 1,871 1,879 1,855 1,862 28,100
2018/05/22 1,909 1,911 1,870 1,870 27,200
2018/05/21 1,915 1,929 1,905 1,909 16,700
2018/05/18 1,956 1,966 1,903 1,907 36,100
2018/05/17 2,037 2,040 1,941 1,952 36,100
2018/05/16 2,029 2,056 2,029 2,035 26,800
2018/05/15 2,046 2,074 2,043 2,047 17,500
2018/05/14 2,084 2,117 2,074 2,108 5,300
2018/05/11 2,081 2,095 2,068 2,085 5,600
2018/05/10 2,089 2,096 2,086 2,096 2,500
2018/05/09 2,085 2,085 2,076 2,082 4,400
2018/05/08 2,067 2,085 2,060 2,085 10,400
2018/05/07 2,061 2,062 2,048 2,058 5,300
2018/05/02 2,038 2,066 2,038 2,061 5,400
2018/05/01 2,052 2,054 2,040 2,042 3,900
2018/04/27 2,062 2,062 2,039 2,053 6,000
2018/04/26 2,055 2,064 2,046 2,059 4,600
2018/04/25 2,048 2,054 2,042 2,042 6,300
2018/04/24 2,040 2,056 2,035 2,050 4,800
2018/04/23 2,041 2,044 2,028 2,035 3,600
2018/04/20 2,040 2,054 2,028 2,044 6,200
2018/04/19 2,026 2,042 2,019 2,034 5,500
2018/04/18 2,009 2,026 2,002 2,026 2,800
2018/04/17 2,015 2,024 2,004 2,009 14,200
2018/04/16 2,023 2,023 2,002 2,015 2,700
2018/04/13 2,019 2,019 2,002 2,004 4,900
2018/04/12 2,039 2,039 2,012 2,012 3,700
2018/04/11 2,042 2,047 2,004 2,018 9,300
2018/04/10 2,055 2,055 2,033 2,047 5,000
2018/04/09 2,055 2,062 2,043 2,055 7,200
2018/04/06 2,057 2,057 2,032 2,040 5,600
2018/04/05 2,039 2,055 2,035 2,052 8,900
2018/04/04 2,021 2,048 2,013 2,033 8,000
2018/04/03 2,030 2,030 2,015 2,020 7,800
2018/04/02 2,047 2,056 2,039 2,041 15,600
2018/03/30 2,093 2,093 2,032 2,047 12,700
2018/03/29 2,072 2,086 2,052 2,082 13,100
2018/03/28 2,075 2,098 2,057 2,077 48,900
2018/03/27 2,070 2,105 2,070 2,098 124,100
2018/03/26 2,043 2,082 2,041 2,070 67,000
2018/03/23 2,091 2,100 2,035 2,043 48,100
2018/03/22 2,178 2,178 2,118 2,134 46,300
2018/03/20 2,162 2,185 2,148 2,156 42,700
2018/03/19 2,110 2,115 2,068 2,112 73,400
2018/03/16 2,116 2,118 2,080 2,085 47,600
2018/03/15 2,119 2,127 2,111 2,125 19,000
2018/03/14 2,144 2,144 2,133 2,135 11,400
2018/03/13 2,116 2,145 2,112 2,144 15,800
2018/03/12 2,124 2,125 2,102 2,104 32,200
2018/03/09 2,139 2,147 2,104 2,112 21,200
2018/03/08 2,174 2,175 2,115 2,139 34,700
2018/03/07 2,120 2,154 2,111 2,153 24,900
2018/03/06 2,087 2,120 2,087 2,095 17,200
2018/03/05 2,074 2,096 2,074 2,084 26,300
2018/03/02 2,071 2,111 2,065 2,074 24,000
2018/03/01 2,148 2,148 2,101 2,103 15,900
2018/02/28 2,174 2,188 2,130 2,151 23,100
2018/02/27 2,157 2,179 2,153 2,174 12,200
2018/02/26 2,139 2,160 2,128 2,157 11,800
2018/02/23 2,150 2,160 2,138 2,138 7,000
2018/02/22 2,132 2,147 2,131 2,131 3,600
2018/02/21 2,133 2,141 2,118 2,125 7,200
2018/02/20 2,131 2,147 2,129 2,133 4,100
2018/02/19 2,083 2,146 2,083 2,120 11,300
2018/02/16 2,070 2,097 2,062 2,062 7,500
2018/02/15 2,071 2,087 2,049 2,051 8,700
2018/02/14 2,100 2,100 2,060 2,068 7,000
2018/02/13 2,070 2,100 2,064 2,088 9,500
2018/02/09 2,055 2,110 2,055 2,075 9,300
2018/02/08 2,058 2,131 2,050 2,085 9,800
2018/02/07 2,137 2,187 2,033 2,033 18,400
2018/02/06 2,156 2,183 2,079 2,136 25,700
2018/02/05 2,181 2,200 2,176 2,178 12,700
2018/02/02 2,181 2,202 2,181 2,200 4,200
2018/02/01 2,178 2,191 2,168 2,188 9,300
2018/01/31 2,191 2,206 2,156 2,156 11,800
2018/01/30 2,222 2,224 2,189 2,190 11,400
2018/01/29 2,225 2,239 2,211 2,235 5,500
2018/01/26 2,226 2,244 2,217 2,219 4,200
2018/01/25 2,221 2,223 2,204 2,210 6,000
2018/01/24 2,205 2,230 2,205 2,223 6,400
2018/01/23 2,180 2,213 2,180 2,205 5,800
2018/01/22 2,200 2,203 2,181 2,189 9,500
2018/01/19 2,225 2,238 2,208 2,208 6,700
2018/01/18 2,272 2,272 2,223 2,223 8,900
2018/01/17 2,276 2,292 2,265 2,271 5,400
2018/01/16 2,288 2,288 2,269 2,276 2,600
2018/01/15 2,300 2,300 2,281 2,288 2,700
2018/01/12 2,281 2,290 2,276 2,283 12,700
2018/01/11 2,287 2,297 2,272 2,284 3,100
2018/01/10 2,270 2,299 2,258 2,290 9,600
2018/01/09 2,241 2,267 2,237 2,260 8,500
2018/01/05 2,220 2,243 2,215 2,240 6,400
2018/01/04 2,200 2,220 2,190 2,219 14,300

このページの先頭へ