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
2021/12/30 1,959 1,964 1,936 1,942 3,600
2021/12/29 1,923 1,964 1,923 1,958 6,800
2021/12/28 1,920 1,939 1,914 1,930 5,700
2021/12/27 1,929 1,929 1,911 1,916 3,900
2021/12/24 1,923 1,931 1,913 1,929 5,900
2021/12/23 1,952 1,952 1,917 1,928 6,400
2021/12/22 1,903 1,971 1,903 1,931 5,600
2021/12/21 1,910 1,931 1,888 1,903 10,100
2021/12/20 1,985 1,998 1,901 1,905 10,500
2021/12/17 2,068 2,068 1,971 1,985 11,300
2021/12/16 2,090 2,137 2,072 2,087 4,100
2021/12/15 2,075 2,144 2,075 2,111 6,800
2021/12/14 2,121 2,147 2,082 2,094 11,700
2021/12/13 2,103 2,123 2,102 2,120 6,400
2021/12/10 2,135 2,148 2,120 2,132 8,600
2021/12/09 2,142 2,194 2,136 2,162 12,500
2021/12/08 2,106 2,126 2,106 2,126 10,700
2021/12/07 2,100 2,129 2,056 2,106 13,200
2021/12/06 2,103 2,120 2,070 2,089 7,200
2021/12/03 2,068 2,125 2,067 2,103 8,600
2021/12/02 2,071 2,142 2,062 2,077 13,700
2021/12/01 2,092 2,092 1,985 2,021 14,800
2021/11/30 2,180 2,180 2,064 2,070 15,900
2021/11/29 2,180 2,186 2,113 2,114 9,400
2021/11/26 2,271 2,271 2,174 2,181 7,600
2021/11/25 2,270 2,272 2,256 2,271 3,100
2021/11/24 2,245 2,272 2,245 2,272 1,700
2021/11/22 2,237 2,248 2,231 2,245 3,700
2021/11/19 2,246 2,246 2,223 2,237 4,700
2021/11/18 2,276 2,276 2,233 2,246 5,800
2021/11/17 2,279 2,280 2,269 2,276 2,800
2021/11/16 2,262 2,288 2,255 2,278 8,100
2021/11/15 2,273 2,321 2,250 2,262 10,900
2021/11/12 2,252 2,292 2,219 2,273 6,300
2021/11/11 2,236 2,276 2,221 2,252 9,200
2021/11/10 2,247 2,257 2,215 2,236 3,800
2021/11/09 2,283 2,283 2,240 2,247 4,400
2021/11/08 2,321 2,321 2,258 2,283 4,000
2021/11/05 2,296 2,303 2,250 2,271 6,800
2021/11/04 2,221 2,297 2,221 2,296 6,500
2021/11/02 2,109 2,201 2,109 2,201 6,100
2021/11/01 2,122 2,155 2,090 2,109 12,600
2021/10/29 2,166 2,166 2,070 2,122 11,200
2021/10/28 2,203 2,214 2,070 2,070 17,200
2021/10/27 2,196 2,214 2,190 2,203 8,000
2021/10/26 2,198 2,203 2,183 2,196 5,700
2021/10/25 2,200 2,224 2,176 2,194 6,600
2021/10/22 2,219 2,221 2,209 2,221 1,100
2021/10/21 2,202 2,202 2,195 2,200 4,600
2021/10/20 2,255 2,255 2,204 2,212 3,400
2021/10/19 2,275 2,275 2,248 2,255 6,000
2021/10/18 2,243 2,264 2,234 2,256 9,700
2021/10/15 2,209 2,229 2,200 2,229 6,300
2021/10/14 2,201 2,212 2,197 2,209 4,800
2021/10/13 2,205 2,205 2,190 2,201 4,100
2021/10/12 2,219 2,220 2,205 2,205 3,600
2021/10/11 2,204 2,220 2,204 2,220 4,000
2021/10/08 2,224 2,230 2,187 2,200 10,800
2021/10/07 2,232 2,232 2,212 2,222 3,200
2021/10/06 2,238 2,254 2,228 2,232 8,800
2021/10/05 2,232 2,262 2,222 2,238 10,000
2021/10/04 2,183 2,239 2,183 2,239 11,000
2021/10/01 2,160 2,183 2,148 2,183 10,200
2021/09/30 2,188 2,188 2,160 2,160 4,100
2021/09/29 2,206 2,263 2,162 2,169 12,300
2021/09/28 2,267 2,267 2,203 2,224 20,200
2021/09/27 2,278 2,285 2,222 2,222 17,500
2021/09/24 2,328 2,328 2,274 2,291 13,300
2021/09/22 2,359 2,359 2,279 2,294 11,000
2021/09/21 2,335 2,363 2,307 2,359 9,900
2021/09/17 2,375 2,383 2,370 2,372 10,300
2021/09/16 2,368 2,380 2,367 2,375 7,900
2021/09/15 2,396 2,415 2,365 2,368 7,700
2021/09/14 2,382 2,426 2,382 2,426 11,700
2021/09/13 2,380 2,404 2,375 2,382 10,900
2021/09/10 2,351 2,380 2,348 2,380 12,300
2021/09/09 2,377 2,382 2,350 2,351 10,800
2021/09/08 2,375 2,389 2,370 2,377 8,800
2021/09/07 2,400 2,400 2,375 2,375 8,400
2021/09/06 2,383 2,403 2,381 2,403 4,900
2021/09/03 2,384 2,390 2,367 2,375 11,000
2021/09/02 2,380 2,380 2,362 2,367 3,000
2021/09/01 2,399 2,399 2,376 2,380 4,900
2021/08/31 2,362 2,384 2,362 2,371 5,000
2021/08/30 2,375 2,403 2,362 2,378 6,300
2021/08/27 2,381 2,396 2,361 2,375 5,900
2021/08/26 2,387 2,387 2,368 2,381 5,600
2021/08/25 2,384 2,387 2,361 2,387 3,800
2021/08/24 2,386 2,391 2,372 2,384 8,200
2021/08/23 2,396 2,402 2,386 2,386 6,300
2021/08/20 2,399 2,403 2,371 2,371 12,600
2021/08/19 2,403 2,403 2,386 2,393 5,100
2021/08/18 2,390 2,410 2,390 2,403 5,200
2021/08/17 2,383 2,390 2,383 2,390 300
2021/08/16 2,457 2,457 2,383 2,383 3,800
2021/08/13 2,441 2,441 2,426 2,438 1,500
2021/08/12 2,407 2,441 2,407 2,441 3,400
2021/08/11 2,466 2,466 2,375 2,384 17,300
2021/08/10 2,466 2,466 2,440 2,466 4,300
2021/08/06 2,375 2,472 2,375 2,466 6,100
2021/08/05 2,407 2,410 2,352 2,352 6,600
2021/08/04 2,450 2,450 2,401 2,401 6,000
2021/08/03 2,432 2,453 2,425 2,443 3,000
2021/08/02 2,422 2,473 2,411 2,470 5,900
2021/07/30 2,425 2,425 2,391 2,391 7,600
2021/07/29 2,380 2,417 2,367 2,415 6,000
2021/07/28 2,380 2,380 2,367 2,380 3,500
2021/07/27 2,385 2,418 2,356 2,380 5,300
2021/07/26 2,372 2,394 2,354 2,385 5,800
2021/07/21 2,374 2,390 2,360 2,372 3,200
2021/07/20 2,370 2,374 2,362 2,374 3,100
2021/07/19 2,362 2,375 2,343 2,374 4,800
2021/07/16 2,379 2,379 2,355 2,362 3,000
2021/07/15 2,433 2,433 2,346 2,346 10,800
2021/07/14 2,427 2,433 2,421 2,433 4,700
2021/07/13 2,421 2,435 2,407 2,427 11,100
2021/07/12 2,357 2,407 2,357 2,390 10,000
2021/07/09 2,325 2,407 2,325 2,357 14,300
2021/07/08 2,364 2,400 2,360 2,360 9,100
2021/07/07 2,367 2,394 2,352 2,364 12,700
2021/07/06 2,417 2,417 2,375 2,415 4,200
2021/07/05 2,412 2,413 2,398 2,409 3,000
2021/07/02 2,352 2,434 2,352 2,420 9,800
2021/07/01 2,282 2,350 2,270 2,332 8,300
2021/06/30 2,313 2,313 2,272 2,282 6,100
2021/06/29 2,310 2,338 2,309 2,314 4,900
2021/06/28 2,338 2,338 2,289 2,308 4,400
2021/06/25 2,378 2,378 2,325 2,325 3,400
2021/06/24 2,371 2,371 2,328 2,328 2,100
2021/06/23 2,383 2,402 2,372 2,398 3,600
2021/06/22 2,354 2,383 2,354 2,383 11,100
2021/06/21 2,360 2,381 2,295 2,295 10,800
2021/06/18 2,425 2,443 2,361 2,361 11,400
2021/06/17 2,397 2,398 2,354 2,392 7,500
2021/06/16 2,403 2,441 2,353 2,385 12,700
2021/06/15 2,378 2,419 2,331 2,373 13,500
2021/06/14 2,340 2,389 2,339 2,366 4,800
2021/06/11 2,369 2,370 2,317 2,342 6,700
2021/06/10 2,363 2,363 2,312 2,334 2,500
2021/06/09 2,331 2,376 2,308 2,336 7,200
2021/06/08 2,340 2,411 2,288 2,307 9,000
2021/06/07 2,357 2,363 2,327 2,340 6,700
2021/06/04 2,368 2,417 2,336 2,357 11,200
2021/06/03 2,420 2,421 2,363 2,391 8,000
2021/06/02 2,408 2,410 2,363 2,400 11,000
2021/06/01 2,433 2,440 2,400 2,423 9,300
2021/05/31 2,450 2,450 2,400 2,433 2,700
2021/05/28 2,367 2,465 2,367 2,464 14,700
2021/05/27 2,340 2,370 2,336 2,366 4,500
2021/05/26 2,318 2,339 2,302 2,339 6,200
2021/05/25 2,401 2,401 2,295 2,318 11,300
2021/05/24 2,377 2,459 2,348 2,401 11,300
2021/05/21 2,382 2,384 2,361 2,377 3,700
2021/05/20 2,442 2,442 2,349 2,382 14,800
2021/05/19 2,450 2,470 2,433 2,442 7,500
2021/05/18 2,320 2,466 2,320 2,452 12,800
2021/05/17 2,346 2,349 2,246 2,320 13,200
2021/05/14 2,380 2,471 2,369 2,396 9,900
2021/05/13 2,306 2,413 2,306 2,371 9,200
2021/05/12 2,329 2,367 2,329 2,353 5,600
2021/05/11 2,392 2,400 2,323 2,329 9,800
2021/05/10 2,380 2,392 2,378 2,392 2,000
2021/05/07 2,331 2,385 2,331 2,385 6,700
2021/05/06 2,326 2,364 2,326 2,342 9,600
2021/04/30 2,308 2,341 2,304 2,326 9,100
2021/04/28 2,325 2,362 2,258 2,258 14,200
2021/04/27 2,271 2,374 2,251 2,326 14,900
2021/04/26 2,240 2,296 2,232 2,271 10,300
2021/04/23 2,222 2,245 2,212 2,240 4,500
2021/04/22 2,169 2,227 2,159 2,201 6,000
2021/04/21 2,204 2,204 2,169 2,169 7,000
2021/04/20 2,245 2,245 2,204 2,204 6,100
2021/04/19 2,279 2,279 2,245 2,245 5,500
2021/04/16 2,215 2,293 2,215 2,274 11,400
2021/04/15 2,167 2,210 2,165 2,210 5,600
2021/04/14 2,140 2,149 2,119 2,141 11,300
2021/04/13 2,196 2,197 2,132 2,140 13,200
2021/04/12 2,169 2,211 2,112 2,196 16,900
2021/04/09 2,186 2,186 2,117 2,119 17,300
2021/04/08 2,239 2,239 2,163 2,176 22,900
2021/04/07 2,263 2,293 2,239 2,239 11,000
2021/04/06 2,337 2,337 2,239 2,263 21,400
2021/04/05 2,206 2,360 2,206 2,360 30,000
2021/04/02 2,216 2,218 2,178 2,206 13,200
2021/04/01 2,175 2,211 2,154 2,193 22,500
2021/03/31 2,101 2,190 2,089 2,175 36,400
2021/03/30 2,157 2,207 2,107 2,107 46,000
2021/03/29 2,227 2,227 2,170 2,204 91,900
2021/03/26 2,200 2,213 2,175 2,190 43,700
2021/03/25 2,180 2,190 2,174 2,180 15,800
2021/03/24 2,181 2,192 2,152 2,180 21,400
2021/03/23 2,195 2,205 2,170 2,173 17,200
2021/03/22 2,204 2,214 2,176 2,192 25,100
2021/03/19 2,170 2,214 2,169 2,209 30,700
2021/03/18 2,196 2,196 2,156 2,168 28,400
2021/03/17 2,190 2,213 2,150 2,176 18,500
2021/03/16 2,177 2,194 2,130 2,190 17,000
2021/03/15 2,114 2,194 2,114 2,177 29,800
2021/03/12 2,094 2,115 2,055 2,114 35,600
2021/03/11 2,116 2,130 2,101 2,115 33,600
2021/03/10 2,123 2,184 2,123 2,166 23,500
2021/03/09 2,094 2,123 2,088 2,123 18,100
2021/03/08 2,112 2,123 2,082 2,095 24,300
2021/03/05 2,094 2,159 2,094 2,147 25,500
2021/03/04 2,095 2,109 2,075 2,109 11,700
2021/03/03 2,094 2,119 2,079 2,102 14,000
2021/03/02 2,143 2,143 2,070 2,106 20,000
2021/03/01 2,094 2,160 2,094 2,158 17,200
2021/02/26 2,094 2,103 2,030 2,094 22,700
2021/02/25 2,027 2,116 2,027 2,101 16,700
2021/02/24 2,060 2,078 2,021 2,021 15,900
2021/02/22 2,080 2,100 2,062 2,094 11,300
2021/02/19 2,038 2,095 2,038 2,087 16,200
2021/02/18 2,117 2,124 2,030 2,038 18,600
2021/02/17 2,079 2,123 2,064 2,117 18,100
2021/02/16 2,044 2,107 2,018 2,068 24,100
2021/02/15 2,019 2,049 1,997 2,036 30,400
2021/02/12 1,948 1,979 1,904 1,979 15,500
2021/02/10 1,962 1,964 1,914 1,917 8,300
2021/02/09 1,913 1,965 1,910 1,962 13,400
2021/02/08 1,934 1,934 1,909 1,913 11,200
2021/02/05 1,835 1,926 1,835 1,910 28,400
2021/02/04 1,878 1,899 1,832 1,848 21,500
2021/02/03 1,836 1,907 1,836 1,900 15,300
2021/02/02 1,819 1,854 1,819 1,836 20,100
2021/02/01 1,825 1,852 1,811 1,826 17,700
2021/01/29 1,885 1,906 1,825 1,825 48,800
2021/01/28 1,851 1,925 1,846 1,881 162,800
2021/01/27 1,837 1,877 1,835 1,850 65,400
2021/01/26 1,884 1,884 1,825 1,847 46,300
2021/01/25 1,896 1,911 1,842 1,865 74,500
2021/01/22 1,999 1,999 1,869 1,894 47,000
2021/01/21 1,999 2,003 1,977 1,999 27,700
2021/01/20 2,129 2,129 1,990 1,999 27,600
2021/01/19 2,158 2,164 2,150 2,152 2,700
2021/01/18 2,146 2,160 2,146 2,158 6,200
2021/01/15 2,190 2,190 2,146 2,146 10,100
2021/01/14 2,161 2,198 2,146 2,190 11,900
2021/01/13 2,173 2,187 2,165 2,175 7,900
2021/01/12 2,186 2,189 2,129 2,173 12,700
2021/01/08 2,144 2,188 2,144 2,186 12,500
2021/01/07 2,139 2,170 2,137 2,165 9,900
2021/01/06 2,154 2,168 2,101 2,131 7,000
2021/01/05 2,140 2,162 2,140 2,154 10,900
2021/01/04 2,135 2,140 2,112 2,116 6,700

このページの先頭へ