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
2019/12/30 2,123 2,129 2,099 2,129 3,600
2019/12/27 2,110 2,140 2,110 2,117 3,700
2019/12/26 2,067 2,114 2,050 2,104 12,000
2019/12/25 2,078 2,078 2,055 2,067 6,700
2019/12/24 2,079 2,087 2,064 2,078 8,200
2019/12/23 2,110 2,110 2,067 2,079 9,200
2019/12/20 2,139 2,139 2,119 2,119 11,500
2019/12/19 2,133 2,150 2,120 2,129 7,700
2019/12/18 2,161 2,161 2,139 2,147 9,400
2019/12/17 2,132 2,162 2,128 2,161 15,000
2019/12/16 2,176 2,176 2,143 2,143 8,000
2019/12/13 2,204 2,213 2,176 2,176 12,700
2019/12/12 2,213 2,223 2,173 2,192 14,500
2019/12/11 2,236 2,260 2,187 2,187 10,500
2019/12/10 2,264 2,268 2,235 2,235 7,900
2019/12/09 2,281 2,295 2,237 2,264 8,600
2019/12/06 2,235 2,293 2,234 2,277 8,900
2019/12/05 2,170 2,238 2,170 2,235 8,500
2019/12/04 2,083 2,195 2,083 2,170 10,700
2019/12/03 2,048 2,094 2,048 2,083 9,500
2019/12/02 2,130 2,131 2,097 2,097 7,000
2019/11/29 2,122 2,130 2,118 2,130 4,000
2019/11/28 2,173 2,173 2,096 2,122 8,100
2019/11/27 2,186 2,198 2,145 2,145 11,000
2019/11/26 2,168 2,209 2,168 2,184 9,100
2019/11/25 2,155 2,177 2,150 2,168 4,600
2019/11/22 2,140 2,149 2,140 2,145 5,300
2019/11/21 2,129 2,139 2,106 2,134 5,700
2019/11/20 2,120 2,132 2,095 2,118 5,100
2019/11/19 2,115 2,122 2,110 2,117 3,000
2019/11/18 2,121 2,136 2,093 2,115 6,100
2019/11/15 2,115 2,130 2,112 2,130 8,300
2019/11/14 2,070 2,124 2,070 2,121 24,800
2019/11/13 2,115 2,115 2,059 2,070 10,900
2019/11/12 2,120 2,120 2,080 2,109 12,900
2019/11/11 2,100 2,124 2,087 2,108 15,700
2019/11/08 2,018 2,095 2,018 2,090 11,300
2019/11/07 2,079 2,091 2,036 2,054 14,000
2019/11/06 2,079 2,089 2,054 2,079 13,800
2019/11/05 2,058 2,065 2,037 2,064 11,600
2019/11/01 1,974 2,014 1,960 2,014 15,600
2019/10/31 1,922 1,980 1,915 1,971 23,500
2019/10/30 2,008 2,008 1,871 1,913 85,000
2019/10/29 1,978 2,020 1,967 2,001 16,100
2019/10/28 1,940 1,961 1,932 1,957 7,600
2019/10/25 1,950 1,951 1,931 1,945 11,000
2019/10/24 1,965 1,965 1,952 1,956 7,600
2019/10/23 1,988 1,988 1,965 1,965 8,300
2019/10/21 1,983 1,993 1,980 1,993 2,800
2019/10/18 1,985 1,997 1,971 1,995 7,500
2019/10/17 1,990 2,001 1,969 1,987 8,800
2019/10/16 1,944 1,989 1,944 1,989 12,200
2019/10/15 1,919 1,939 1,917 1,938 16,100
2019/10/11 1,935 1,935 1,820 1,879 49,900
2019/10/10 1,992 1,992 1,891 1,895 46,100
2019/10/09 1,995 1,995 1,974 1,977 8,200
2019/10/08 2,031 2,034 1,974 1,993 21,300
2019/10/07 2,020 2,021 2,000 2,016 7,800
2019/10/04 2,063 2,077 2,007 2,018 10,800
2019/10/03 2,087 2,087 2,055 2,064 9,100
2019/10/02 2,060 2,110 2,054 2,088 8,500
2019/10/01 2,067 2,085 2,061 2,064 8,500
2019/09/30 2,006 2,082 2,006 2,082 16,500
2019/09/27 2,059 2,081 1,996 2,022 9,400
2019/09/26 2,065 2,088 2,030 2,047 22,300
2019/09/25 2,080 2,080 2,050 2,062 8,300
2019/09/24 2,090 2,090 2,081 2,081 5,600
2019/09/20 2,100 2,100 2,087 2,090 8,200
2019/09/19 2,073 2,100 2,073 2,100 12,100
2019/09/18 2,080 2,080 2,049 2,073 13,600
2019/09/17 2,089 2,089 2,060 2,080 17,100
2019/09/13 2,105 2,110 2,072 2,090 22,600
2019/09/12 2,083 2,097 2,077 2,091 18,600
2019/09/11 2,043 2,073 2,030 2,073 18,100
2019/09/10 1,946 2,033 1,946 2,014 11,900
2019/09/09 1,918 1,946 1,916 1,936 6,600
2019/09/06 1,920 1,922 1,885 1,910 13,500
2019/09/05 1,871 1,918 1,870 1,918 13,500
2019/09/04 1,897 1,899 1,865 1,865 11,800
2019/09/03 1,926 1,927 1,890 1,899 13,800
2019/09/02 1,939 1,940 1,915 1,926 9,500
2019/08/30 1,909 1,951 1,909 1,947 10,100
2019/08/29 1,925 1,930 1,885 1,887 13,800
2019/08/28 1,926 1,941 1,913 1,924 7,400
2019/08/27 1,936 1,951 1,921 1,926 14,200
2019/08/26 1,983 1,995 1,929 1,930 16,800
2019/08/23 2,038 2,050 1,989 2,018 12,400
2019/08/22 2,068 2,068 2,038 2,038 10,400
2019/08/21 2,092 2,092 2,067 2,068 7,100
2019/08/20 2,112 2,114 2,099 2,112 7,800
2019/08/19 2,109 2,125 2,099 2,108 5,400
2019/08/16 2,075 2,129 2,075 2,106 8,300
2019/08/15 2,075 2,089 2,055 2,075 9,700
2019/08/14 2,097 2,131 2,089 2,110 13,500
2019/08/13 2,038 2,115 2,038 2,058 12,500
2019/08/09 2,055 2,099 2,055 2,088 12,700
2019/08/08 2,018 2,080 2,018 2,046 12,500
2019/08/07 2,018 2,040 2,017 2,018 10,000
2019/08/06 1,932 2,053 1,920 2,017 14,200
2019/08/05 1,981 2,010 1,966 2,000 12,100
2019/08/02 2,028 2,060 2,001 2,001 18,400
2019/08/01 2,073 2,073 2,029 2,036 9,200
2019/07/31 2,082 2,082 2,070 2,073 6,200
2019/07/30 2,078 2,109 2,069 2,082 13,600
2019/07/29 2,101 2,105 2,070 2,078 12,100
2019/07/26 2,100 2,106 2,086 2,098 5,600
2019/07/25 2,090 2,100 2,087 2,100 3,000
2019/07/24 2,071 2,091 2,070 2,090 8,000
2019/07/23 2,049 2,080 2,049 2,071 6,600
2019/07/22 2,057 2,087 2,026 2,058 13,600
2019/07/19 2,021 2,074 2,011 2,057 13,100
2019/07/18 2,044 2,085 2,018 2,021 13,600
2019/07/17 2,042 2,075 2,030 2,059 10,200
2019/07/16 2,015 2,087 2,015 2,042 9,700
2019/07/12 2,056 2,084 2,028 2,065 11,500
2019/07/11 1,983 2,051 1,983 2,050 14,700
2019/07/10 1,967 1,995 1,960 1,979 8,800
2019/07/09 1,977 1,985 1,962 1,967 9,300
2019/07/08 1,997 2,000 1,977 1,977 10,900
2019/07/05 1,971 1,997 1,965 1,989 5,500
2019/07/04 1,972 2,000 1,972 1,986 13,400
2019/07/03 1,905 1,985 1,905 1,971 29,500
2019/07/02 1,910 1,918 1,894 1,904 22,000
2019/07/01 1,961 1,961 1,911 1,911 16,300
2019/06/28 1,894 1,916 1,854 1,895 21,800
2019/06/27 1,900 1,911 1,868 1,887 10,400
2019/06/26 1,872 1,901 1,857 1,880 21,400
2019/06/25 1,905 1,906 1,848 1,873 11,900
2019/06/24 1,949 1,949 1,906 1,906 15,700
2019/06/21 2,010 2,010 1,914 1,950 26,400
2019/06/20 2,047 2,047 2,004 2,011 6,000
2019/06/19 2,024 2,049 2,018 2,035 13,200
2019/06/18 2,057 2,057 2,003 2,003 11,200
2019/06/17 2,064 2,077 2,037 2,051 10,100
2019/06/14 2,055 2,072 2,055 2,064 7,400
2019/06/13 2,080 2,085 2,034 2,055 8,800
2019/06/12 2,084 2,088 2,057 2,074 11,900
2019/06/11 2,077 2,079 2,032 2,069 12,100
2019/06/10 2,008 2,065 2,008 2,050 14,000
2019/06/07 2,033 2,033 2,003 2,027 4,900
2019/06/06 2,031 2,035 1,972 2,003 14,400
2019/06/05 2,020 2,054 2,020 2,035 15,500
2019/06/04 2,002 2,045 2,002 2,022 12,700
2019/06/03 1,998 2,002 1,987 1,992 13,600
2019/05/31 1,910 2,009 1,910 2,001 25,500
2019/05/30 1,890 1,914 1,887 1,906 10,500
2019/05/29 1,928 1,928 1,893 1,899 12,400
2019/05/28 1,910 1,911 1,891 1,900 12,100
2019/05/27 1,895 1,925 1,893 1,910 12,000
2019/05/24 1,906 1,919 1,883 1,890 15,000
2019/05/23 1,917 1,917 1,885 1,891 15,400
2019/05/22 1,915 1,926 1,884 1,911 28,700
2019/05/21 1,913 1,920 1,881 1,906 20,700
2019/05/20 1,928 1,972 1,881 1,908 26,300
2019/05/17 1,951 1,951 1,896 1,928 17,400
2019/05/16 1,957 1,957 1,925 1,954 8,300
2019/05/15 1,919 1,951 1,903 1,943 9,700
2019/05/14 1,876 1,920 1,871 1,919 13,700
2019/05/13 1,939 1,940 1,881 1,881 27,600
2019/05/10 1,799 1,889 1,766 1,867 39,100
2019/05/09 1,815 1,815 1,779 1,779 13,700
2019/05/08 1,811 1,814 1,791 1,811 19,800
2019/05/07 1,811 1,815 1,802 1,808 7,200
2019/04/26 1,816 1,821 1,810 1,812 5,000
2019/04/25 1,807 1,824 1,802 1,824 4,600
2019/04/24 1,821 1,822 1,802 1,805 7,300
2019/04/23 1,811 1,837 1,811 1,829 5,600
2019/04/22 1,839 1,840 1,803 1,805 5,300
2019/04/19 1,840 1,848 1,832 1,842 4,700
2019/04/18 1,825 1,870 1,802 1,849 13,400
2019/04/17 1,813 1,818 1,800 1,801 7,600
2019/04/16 1,817 1,822 1,802 1,813 6,700
2019/04/15 1,815 1,819 1,810 1,816 6,700
2019/04/12 1,823 1,823 1,788 1,801 6,200
2019/04/11 1,823 1,828 1,808 1,812 4,700
2019/04/10 1,810 1,849 1,804 1,818 10,000
2019/04/09 1,802 1,833 1,796 1,824 11,000
2019/04/08 1,812 1,823 1,800 1,802 4,400
2019/04/05 1,806 1,806 1,775 1,795 26,400
2019/04/04 1,858 1,858 1,793 1,795 42,000
2019/04/03 1,919 1,919 1,841 1,842 35,700
2019/04/02 1,890 1,920 1,878 1,916 39,200
2019/04/01 1,883 1,888 1,845 1,850 18,700
2019/03/29 1,890 1,890 1,857 1,882 10,100
2019/03/28 1,942 1,954 1,905 1,910 14,800
2019/03/27 1,986 2,027 1,955 1,964 32,500
2019/03/26 2,012 2,067 2,011 2,040 71,200
2019/03/25 2,162 2,173 2,105 2,112 40,100
2019/03/22 2,151 2,163 2,142 2,163 29,100
2019/03/20 2,146 2,169 2,111 2,133 27,100
2019/03/19 2,156 2,158 2,124 2,146 23,600
2019/03/18 2,068 2,180 2,068 2,175 32,300
2019/03/15 2,110 2,112 2,068 2,068 26,700
2019/03/14 2,081 2,118 2,078 2,110 10,300
2019/03/13 2,103 2,107 2,059 2,065 16,300
2019/03/12 2,035 2,130 2,035 2,128 19,400
2019/03/11 2,017 2,034 2,017 2,030 9,500
2019/03/08 2,002 2,029 2,002 2,011 12,500
2019/03/07 1,997 2,052 1,997 2,045 11,700
2019/03/06 2,020 2,039 1,993 2,015 19,400
2019/03/05 2,019 2,026 2,001 2,020 13,100
2019/03/04 1,997 2,022 1,987 2,019 13,700
2019/03/01 1,980 2,004 1,980 1,998 11,500
2019/02/28 1,964 2,021 1,962 1,995 17,100
2019/02/27 1,980 1,988 1,964 1,974 14,200
2019/02/26 2,000 2,024 1,993 1,997 10,500
2019/02/25 2,048 2,048 2,026 2,027 6,600
2019/02/22 2,022 2,076 2,022 2,046 9,200
2019/02/21 1,970 2,054 1,970 2,022 16,500
2019/02/20 1,943 1,994 1,939 1,990 8,300
2019/02/19 1,960 1,960 1,939 1,943 10,500
2019/02/18 1,971 1,984 1,960 1,970 11,200
2019/02/15 1,984 1,988 1,956 1,969 5,000
2019/02/14 1,963 1,999 1,963 1,985 12,900
2019/02/13 1,943 1,965 1,926 1,963 15,300
2019/02/12 1,942 1,946 1,924 1,929 13,800
2019/02/08 1,931 1,953 1,922 1,940 12,400
2019/02/07 1,942 1,942 1,924 1,941 7,800
2019/02/06 1,932 1,951 1,928 1,948 5,700
2019/02/05 1,897 1,933 1,897 1,933 6,800
2019/02/04 1,857 1,902 1,849 1,897 12,800
2019/02/01 1,796 1,864 1,795 1,848 19,000
2019/01/31 1,803 1,843 1,778 1,794 30,800
2019/01/30 1,928 1,928 1,880 1,883 14,600
2019/01/29 1,891 1,939 1,891 1,928 14,200
2019/01/28 1,894 1,900 1,887 1,891 8,900
2019/01/25 1,899 1,906 1,888 1,894 14,200
2019/01/24 1,886 1,904 1,882 1,899 10,500
2019/01/23 1,886 1,887 1,874 1,886 9,600
2019/01/22 1,904 1,904 1,895 1,898 7,900
2019/01/21 1,900 1,912 1,891 1,904 11,300
2019/01/18 1,911 1,912 1,880 1,899 14,700
2019/01/17 1,893 1,911 1,893 1,911 7,400
2019/01/16 1,902 1,906 1,886 1,893 10,100
2019/01/15 1,893 1,916 1,893 1,909 9,400
2019/01/11 1,901 1,901 1,894 1,899 7,300
2019/01/10 1,930 1,935 1,897 1,900 7,700
2019/01/09 1,898 1,970 1,898 1,935 14,400
2019/01/08 1,906 1,907 1,891 1,898 11,500
2019/01/07 1,850 1,915 1,850 1,904 16,900
2019/01/04 1,820 1,837 1,798 1,833 17,200

このページの先頭へ