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
2020/12/30 2,152 2,156 2,103 2,135 18,200
2020/12/29 2,100 2,170 2,087 2,170 19,500
2020/12/28 2,081 2,107 2,050 2,096 17,500
2020/12/25 2,118 2,119 2,064 2,091 13,900
2020/12/24 2,120 2,126 2,101 2,109 1,700
2020/12/23 2,120 2,120 2,094 2,100 6,000
2020/12/22 2,170 2,170 2,101 2,120 9,300
2020/12/21 2,157 2,170 2,128 2,170 6,100
2020/12/18 2,134 2,183 2,111 2,157 12,900
2020/12/17 2,120 2,134 2,094 2,134 10,900
2020/12/16 2,095 2,147 2,095 2,134 17,200
2020/12/15 2,085 2,110 2,083 2,095 19,900
2020/12/14 2,094 2,125 2,092 2,103 12,600
2020/12/11 2,132 2,141 2,094 2,094 13,800
2020/12/10 2,106 2,132 2,106 2,132 6,400
2020/12/09 2,107 2,137 2,107 2,128 3,900
2020/12/08 2,069 2,123 2,069 2,107 10,200
2020/12/07 2,091 2,119 2,066 2,069 10,900
2020/12/04 2,103 2,105 2,071 2,095 9,100
2020/12/03 2,099 2,140 2,099 2,103 11,800
2020/12/02 2,140 2,165 2,053 2,099 19,000
2020/12/01 2,140 2,144 2,090 2,116 13,300
2020/11/30 2,152 2,153 2,062 2,111 12,800
2020/11/27 2,191 2,227 2,168 2,168 21,000
2020/11/26 2,162 2,190 2,151 2,172 6,700
2020/11/25 2,165 2,185 2,162 2,162 6,800
2020/11/24 2,233 2,233 2,155 2,164 22,500
2020/11/20 2,185 2,202 2,163 2,185 5,600
2020/11/19 2,203 2,208 2,181 2,198 7,800
2020/11/18 2,244 2,297 2,189 2,203 16,100
2020/11/17 2,275 2,303 2,232 2,237 11,300
2020/11/16 2,297 2,338 2,254 2,295 13,300
2020/11/13 2,339 2,339 2,196 2,247 11,000
2020/11/12 2,327 2,410 2,323 2,339 16,000
2020/11/11 2,316 2,361 2,271 2,350 13,200
2020/11/10 2,299 2,299 2,209 2,290 15,400
2020/11/09 2,265 2,265 2,215 2,263 9,300
2020/11/06 2,347 2,360 2,176 2,215 22,200
2020/11/05 2,261 2,325 2,261 2,319 15,300
2020/11/04 2,213 2,261 2,191 2,261 8,600
2020/11/02 2,320 2,325 2,160 2,213 15,900
2020/10/30 2,349 2,349 2,290 2,339 11,500
2020/10/29 2,364 2,370 2,290 2,350 9,000
2020/10/28 2,358 2,364 2,316 2,364 7,200
2020/10/27 2,298 2,358 2,298 2,358 7,200
2020/10/26 2,264 2,298 2,264 2,298 2,700
2020/10/23 2,318 2,318 2,286 2,297 3,800
2020/10/22 2,295 2,318 2,262 2,318 5,500
2020/10/21 2,273 2,340 2,273 2,295 9,400
2020/10/20 2,344 2,344 2,272 2,323 3,900
2020/10/19 2,350 2,352 2,295 2,344 4,700
2020/10/16 2,295 2,374 2,295 2,371 6,400
2020/10/15 2,375 2,376 2,307 2,339 6,300
2020/10/14 2,343 2,399 2,343 2,375 3,300
2020/10/13 2,443 2,443 2,336 2,341 5,600
2020/10/12 2,414 2,432 2,337 2,428 16,000
2020/10/09 2,262 2,471 2,220 2,414 13,400
2020/10/08 2,163 2,262 2,157 2,262 13,100
2020/10/07 2,326 2,330 2,153 2,174 17,800
2020/10/06 2,450 2,450 2,310 2,310 16,100
2020/10/05 2,402 2,475 2,402 2,464 11,700
2020/10/02 2,474 2,474 2,396 2,400 10,600
2020/09/30 2,474 2,508 2,444 2,508 13,600
2020/09/29 2,332 2,476 2,332 2,453 19,300
2020/09/28 2,305 2,394 2,305 2,380 29,800
2020/09/25 2,230 2,299 2,230 2,299 13,400
2020/09/24 2,296 2,296 2,256 2,263 5,700
2020/09/23 2,222 2,295 2,222 2,295 12,600
2020/09/18 2,177 2,275 2,177 2,272 12,900
2020/09/17 2,154 2,200 2,148 2,200 7,900
2020/09/16 2,131 2,192 2,089 2,182 7,800
2020/09/15 2,200 2,200 2,082 2,088 8,600
2020/09/14 2,197 2,205 2,184 2,200 8,400
2020/09/11 2,180 2,200 2,102 2,200 19,600
2020/09/10 2,126 2,175 2,126 2,173 11,900
2020/09/09 2,098 2,149 2,060 2,126 12,400
2020/09/08 2,049 2,150 2,039 2,109 16,200
2020/09/07 2,020 2,058 1,980 2,028 9,700
2020/09/04 2,034 2,048 2,014 2,020 6,700
2020/09/03 1,949 2,057 1,939 2,057 17,000
2020/09/02 1,949 1,949 1,917 1,941 3,700
2020/09/01 1,888 1,930 1,888 1,930 10,000
2020/08/31 1,862 1,904 1,862 1,867 6,300
2020/08/28 1,839 1,862 1,839 1,862 4,000
2020/08/27 1,818 1,839 1,817 1,839 3,600
2020/08/26 1,822 1,822 1,800 1,818 5,400
2020/08/25 1,807 1,823 1,797 1,822 7,100
2020/08/24 1,800 1,809 1,795 1,807 4,100
2020/08/21 1,807 1,807 1,792 1,792 3,800
2020/08/20 1,813 1,829 1,797 1,810 6,900
2020/08/19 1,811 1,819 1,807 1,813 3,700
2020/08/18 1,800 1,821 1,800 1,811 6,500
2020/08/17 1,775 1,801 1,775 1,799 4,300
2020/08/14 1,770 1,789 1,770 1,775 7,700
2020/08/13 1,762 1,780 1,750 1,750 15,100
2020/08/12 1,764 1,787 1,764 1,769 17,100
2020/08/11 1,801 1,815 1,761 1,764 20,900
2020/08/07 1,820 1,874 1,800 1,800 13,700
2020/08/06 1,861 1,863 1,841 1,856 6,900
2020/08/05 1,818 1,883 1,818 1,861 10,700
2020/08/04 1,870 1,870 1,849 1,858 7,100
2020/08/03 1,831 1,879 1,831 1,840 11,200
2020/07/31 1,894 1,894 1,831 1,831 8,000
2020/07/30 1,900 1,905 1,881 1,894 9,100
2020/07/29 1,907 1,933 1,897 1,900 4,000
2020/07/28 1,920 1,921 1,894 1,907 11,600
2020/07/27 1,913 1,927 1,912 1,920 10,800
2020/07/22 1,943 1,946 1,906 1,912 9,300
2020/07/21 1,929 1,943 1,929 1,943 9,000
2020/07/20 1,921 1,929 1,920 1,929 2,700
2020/07/17 1,907 1,947 1,907 1,921 6,700
2020/07/16 1,911 1,915 1,906 1,907 2,400
2020/07/15 1,916 1,928 1,868 1,911 15,800
2020/07/14 1,857 1,880 1,857 1,880 5,400
2020/07/13 1,813 1,882 1,813 1,850 7,300
2020/07/10 1,841 1,842 1,812 1,812 5,900
2020/07/09 1,871 1,871 1,819 1,849 10,200
2020/07/08 1,924 1,924 1,831 1,831 9,600
2020/07/07 1,896 1,897 1,864 1,884 6,400
2020/07/06 1,900 1,900 1,852 1,897 5,400
2020/07/03 1,879 1,902 1,879 1,902 2,500
2020/07/02 1,876 1,883 1,854 1,857 11,000
2020/07/01 1,876 1,877 1,873 1,876 2,100
2020/06/30 1,931 1,931 1,876 1,876 3,400
2020/06/29 1,860 1,891 1,860 1,891 7,900
2020/06/26 1,893 1,893 1,844 1,853 5,100
2020/06/25 1,914 1,914 1,853 1,853 8,500
2020/06/24 1,993 1,993 1,913 1,914 4,000
2020/06/23 1,948 1,991 1,948 1,970 7,800
2020/06/22 1,957 1,962 1,940 1,942 7,200
2020/06/19 1,941 1,988 1,906 1,981 14,200
2020/06/18 1,946 1,981 1,927 1,941 14,400
2020/06/17 1,870 1,949 1,870 1,949 8,200
2020/06/16 1,819 1,870 1,805 1,870 7,700
2020/06/15 1,827 1,827 1,787 1,803 6,600
2020/06/12 1,830 1,830 1,798 1,827 8,300
2020/06/11 1,847 1,847 1,826 1,833 7,000
2020/06/10 1,840 1,848 1,829 1,848 3,500
2020/06/09 1,819 1,840 1,809 1,840 7,500
2020/06/08 1,785 1,815 1,785 1,814 5,800
2020/06/05 1,755 1,782 1,755 1,781 7,100
2020/06/04 1,763 1,781 1,734 1,755 10,900
2020/06/03 1,745 1,756 1,732 1,756 7,900
2020/06/02 1,726 1,747 1,726 1,745 3,500
2020/06/01 1,755 1,765 1,708 1,726 17,000
2020/05/29 1,754 1,754 1,725 1,725 11,000
2020/05/28 1,758 1,768 1,716 1,749 14,800
2020/05/27 1,741 1,763 1,701 1,758 7,700
2020/05/26 1,713 1,745 1,713 1,741 5,600
2020/05/25 1,705 1,713 1,705 1,713 2,300
2020/05/22 1,698 1,710 1,698 1,705 4,900
2020/05/21 1,697 1,712 1,691 1,698 5,400
2020/05/20 1,705 1,713 1,687 1,712 8,200
2020/05/19 1,750 1,757 1,696 1,705 7,600
2020/05/18 1,723 1,740 1,706 1,740 5,200
2020/05/15 1,663 1,729 1,648 1,723 11,700
2020/05/14 1,685 1,700 1,651 1,653 11,500
2020/05/13 1,603 1,658 1,590 1,645 23,900
2020/05/12 1,622 1,638 1,596 1,625 19,400
2020/05/11 1,628 1,646 1,601 1,622 18,800
2020/05/08 1,600 1,632 1,588 1,624 17,800
2020/05/07 1,600 1,633 1,580 1,584 32,500
2020/05/01 1,665 1,676 1,641 1,663 12,400
2020/04/30 1,684 1,688 1,665 1,665 16,600
2020/04/28 1,608 1,646 1,605 1,646 9,500
2020/04/27 1,591 1,621 1,591 1,602 13,500
2020/04/24 1,611 1,613 1,579 1,591 12,300
2020/04/23 1,555 1,622 1,555 1,616 14,100
2020/04/22 1,590 1,590 1,551 1,551 8,700
2020/04/21 1,590 1,590 1,575 1,590 6,200
2020/04/20 1,605 1,605 1,582 1,595 8,600
2020/04/17 1,596 1,619 1,587 1,605 23,000
2020/04/16 1,590 1,606 1,577 1,596 17,400
2020/04/15 1,603 1,614 1,575 1,590 19,200
2020/04/14 1,617 1,617 1,588 1,597 22,800
2020/04/13 1,662 1,662 1,592 1,617 16,800
2020/04/10 1,599 1,676 1,599 1,662 10,700
2020/04/09 1,592 1,601 1,568 1,597 18,300
2020/04/08 1,596 1,610 1,572 1,588 20,500
2020/04/07 1,601 1,610 1,560 1,596 25,600
2020/04/06 1,599 1,621 1,564 1,588 27,400
2020/04/03 1,623 1,625 1,575 1,599 12,100
2020/04/02 1,693 1,693 1,594 1,623 26,900
2020/04/01 1,725 1,725 1,674 1,699 15,900
2020/03/31 1,749 1,749 1,665 1,729 15,100
2020/03/30 1,800 1,800 1,651 1,726 42,300
2020/03/27 1,790 1,848 1,779 1,836 76,100
2020/03/26 1,820 1,820 1,740 1,790 25,800
2020/03/25 1,870 1,870 1,777 1,820 17,700
2020/03/24 1,803 1,830 1,745 1,830 26,700
2020/03/23 1,611 1,839 1,591 1,804 46,600
2020/03/19 1,606 1,618 1,511 1,532 47,300
2020/03/18 1,501 1,650 1,490 1,590 40,100
2020/03/17 1,500 1,563 1,465 1,519 66,300
2020/03/16 1,576 1,645 1,565 1,570 26,400
2020/03/13 1,520 1,607 1,504 1,561 43,200
2020/03/12 1,725 1,734 1,656 1,679 45,300
2020/03/11 1,785 1,793 1,735 1,739 35,800
2020/03/10 1,744 1,791 1,705 1,785 31,900
2020/03/09 1,734 1,793 1,703 1,756 57,300
2020/03/06 1,790 1,805 1,774 1,774 20,200
2020/03/05 1,829 1,837 1,792 1,804 18,800
2020/03/04 1,780 1,813 1,780 1,803 20,200
2020/03/03 1,864 1,890 1,784 1,784 42,100
2020/03/02 1,861 1,888 1,853 1,857 32,100
2020/02/28 1,889 1,900 1,853 1,861 19,100
2020/02/27 1,877 1,928 1,876 1,905 22,200
2020/02/26 1,896 1,931 1,889 1,905 19,600
2020/02/25 1,901 1,921 1,896 1,902 19,500
2020/02/21 1,951 1,970 1,927 1,927 9,300
2020/02/20 1,981 2,000 1,972 1,973 7,100
2020/02/19 1,994 2,006 1,981 1,981 11,300
2020/02/18 2,030 2,030 1,968 1,968 11,000
2020/02/17 2,050 2,051 2,023 2,030 8,400
2020/02/14 2,085 2,092 2,051 2,053 12,600
2020/02/13 2,118 2,118 2,088 2,088 8,500
2020/02/12 2,193 2,193 2,117 2,117 8,300
2020/02/10 2,255 2,255 2,174 2,193 11,200
2020/02/07 2,234 2,250 2,200 2,250 8,100
2020/02/06 2,200 2,238 2,181 2,234 8,300
2020/02/05 2,124 2,163 2,124 2,155 4,600
2020/02/04 2,066 2,121 2,064 2,121 6,100
2020/02/03 2,102 2,115 2,100 2,106 3,700
2020/01/31 2,174 2,174 2,107 2,122 7,400
2020/01/30 2,144 2,175 2,110 2,155 10,400
2020/01/29 2,166 2,199 2,157 2,157 6,000
2020/01/28 2,179 2,197 2,129 2,181 13,000
2020/01/27 2,200 2,213 2,189 2,197 5,800
2020/01/24 2,200 2,209 2,200 2,205 7,200
2020/01/23 2,191 2,225 2,183 2,183 6,600
2020/01/22 2,200 2,218 2,189 2,192 6,600
2020/01/21 2,146 2,200 2,139 2,200 6,100
2020/01/20 2,147 2,150 2,133 2,146 2,900
2020/01/17 2,148 2,157 2,148 2,150 5,500
2020/01/16 2,195 2,198 2,148 2,148 5,500
2020/01/15 2,164 2,178 2,164 2,178 1,300
2020/01/14 2,140 2,173 2,140 2,161 3,300
2020/01/10 2,136 2,145 2,136 2,140 2,300
2020/01/09 2,111 2,131 2,111 2,125 3,300
2020/01/08 2,115 2,127 2,098 2,111 3,500
2020/01/07 2,098 2,136 2,098 2,116 7,500
2020/01/06 2,115 2,115 2,095 2,098 5,300

このページの先頭へ