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
2023/12/29 2,289 2,289 2,270 2,286 4,500
2023/12/28 2,245 2,296 2,245 2,296 4,300
2023/12/27 2,262 2,269 2,233 2,269 4,600
2023/12/26 2,282 2,300 2,251 2,262 5,000
2023/12/25 2,309 2,323 2,271 2,296 7,200
2023/12/22 2,308 2,325 2,285 2,302 7,200
2023/12/21 2,309 2,323 2,276 2,294 13,000
2023/12/20 2,252 2,318 2,252 2,310 15,900
2023/12/19 2,185 2,244 2,166 2,244 12,900
2023/12/18 2,180 2,184 2,149 2,184 8,000
2023/12/15 2,176 2,200 2,139 2,172 26,000
2023/12/14 2,152 2,230 2,145 2,179 22,900
2023/12/13 2,125 2,179 2,124 2,141 10,600
2023/12/12 2,130 2,164 2,130 2,146 7,200
2023/12/11 2,113 2,140 2,095 2,140 6,300
2023/12/08 2,090 2,114 2,087 2,104 10,500
2023/12/07 2,115 2,115 2,095 2,095 6,500
2023/12/06 2,110 2,121 2,101 2,112 7,600
2023/12/05 2,119 2,145 2,110 2,110 7,200
2023/12/04 2,138 2,138 2,112 2,119 2,300
2023/12/01 2,144 2,145 2,125 2,125 3,700
2023/11/30 2,115 2,155 2,115 2,144 12,100
2023/11/29 2,084 2,121 2,074 2,115 7,400
2023/11/28 2,079 2,099 2,049 2,074 12,800
2023/11/27 2,162 2,167 2,068 2,077 17,800
2023/11/24 2,170 2,171 2,130 2,160 6,700
2023/11/22 2,163 2,180 2,152 2,152 3,100
2023/11/21 2,164 2,175 2,142 2,163 4,500
2023/11/20 2,185 2,185 2,132 2,135 6,700
2023/11/17 2,126 2,185 2,126 2,185 6,500
2023/11/16 2,118 2,120 2,100 2,110 2,600
2023/11/15 2,167 2,167 2,116 2,118 5,000
2023/11/14 2,170 2,202 2,130 2,148 8,700
2023/11/13 2,247 2,247 2,153 2,153 10,200
2023/11/10 2,258 2,258 2,190 2,224 7,500
2023/11/09 2,298 2,302 2,245 2,252 13,200
2023/11/08 2,288 2,296 2,267 2,293 11,400
2023/11/07 2,292 2,307 2,288 2,288 5,400
2023/11/06 2,330 2,394 2,296 2,304 20,800
2023/11/02 2,297 2,324 2,291 2,324 5,400
2023/11/01 2,300 2,320 2,290 2,311 6,600
2023/10/31 2,310 2,316 2,225 2,298 17,300
2023/10/30 2,306 2,330 2,282 2,290 66,100
2023/10/27 2,320 2,353 2,305 2,338 11,200
2023/10/26 2,327 2,336 2,286 2,320 8,200
2023/10/25 2,309 2,355 2,290 2,327 8,400
2023/10/24 2,291 2,320 2,247 2,310 7,300
2023/10/23 2,378 2,409 2,279 2,291 15,400
2023/10/20 2,326 2,432 2,326 2,428 6,800
2023/10/19 2,369 2,374 2,362 2,370 700
2023/10/18 2,345 2,379 2,337 2,373 5,500
2023/10/17 2,308 2,364 2,308 2,357 9,100
2023/10/16 2,348 2,348 2,297 2,311 7,500
2023/10/13 2,367 2,395 2,362 2,385 6,700
2023/10/12 2,374 2,400 2,324 2,392 8,400
2023/10/11 2,354 2,390 2,354 2,390 4,200
2023/10/10 2,311 2,399 2,305 2,371 7,500
2023/10/06 2,297 2,352 2,297 2,315 6,500
2023/10/05 2,318 2,329 2,261 2,310 12,800
2023/10/04 2,261 2,314 2,250 2,300 17,000
2023/10/03 2,349 2,349 2,279 2,311 10,300
2023/10/02 2,433 2,450 2,383 2,383 7,500
2023/09/29 2,450 2,457 2,432 2,449 11,100
2023/09/28 2,450 2,455 2,424 2,443 14,100
2023/09/27 2,450 2,463 2,424 2,463 26,000
2023/09/26 2,451 2,451 2,412 2,435 14,500
2023/09/25 2,450 2,450 2,418 2,438 11,900
2023/09/22 2,450 2,470 2,426 2,450 8,600
2023/09/21 2,450 2,465 2,436 2,445 9,200
2023/09/20 2,428 2,450 2,427 2,439 6,500
2023/09/19 2,450 2,452 2,431 2,444 11,900
2023/09/15 2,466 2,466 2,423 2,450 5,900
2023/09/14 2,451 2,474 2,440 2,459 5,600
2023/09/13 2,473 2,490 2,445 2,453 16,300
2023/09/12 2,470 2,502 2,470 2,502 1,900
2023/09/11 2,483 2,495 2,458 2,470 5,700
2023/09/08 2,486 2,522 2,483 2,514 8,900
2023/09/07 2,520 2,540 2,480 2,533 5,000
2023/09/06 2,527 2,556 2,510 2,510 5,200
2023/09/05 2,512 2,527 2,504 2,527 5,300
2023/09/04 2,441 2,550 2,441 2,535 6,800
2023/09/01 2,420 2,464 2,402 2,455 10,900
2023/08/31 2,404 2,416 2,390 2,403 10,700
2023/08/30 2,387 2,398 2,379 2,390 4,200
2023/08/29 2,385 2,403 2,385 2,387 7,100
2023/08/28 2,398 2,399 2,380 2,399 4,300
2023/08/25 2,380 2,398 2,380 2,386 4,900
2023/08/24 2,409 2,427 2,394 2,427 8,500
2023/08/23 2,403 2,434 2,390 2,426 16,400
2023/08/22 2,354 2,404 2,354 2,391 5,200
2023/08/21 2,282 2,379 2,282 2,362 8,800
2023/08/18 2,319 2,319 2,267 2,300 4,100
2023/08/17 2,301 2,316 2,273 2,314 4,800
2023/08/16 2,316 2,330 2,277 2,289 10,000
2023/08/15 2,326 2,343 2,318 2,337 6,000
2023/08/14 2,432 2,432 2,327 2,343 13,000
2023/08/10 2,396 2,429 2,377 2,419 12,100
2023/08/09 2,390 2,426 2,364 2,382 19,700
2023/08/08 2,395 2,427 2,380 2,415 6,400
2023/08/07 2,392 2,405 2,367 2,396 7,500
2023/08/04 2,366 2,392 2,366 2,392 4,300
2023/08/03 2,341 2,396 2,327 2,390 16,100
2023/08/02 2,440 2,440 2,385 2,391 19,700
2023/08/01 2,389 2,449 2,380 2,449 15,300
2023/07/31 2,288 2,385 2,278 2,385 24,400
2023/07/28 2,202 2,238 2,199 2,238 7,200
2023/07/27 2,200 2,226 2,195 2,210 6,900
2023/07/26 2,204 2,206 2,175 2,186 6,500
2023/07/25 2,208 2,209 2,195 2,204 3,500
2023/07/24 2,222 2,222 2,188 2,208 7,300
2023/07/21 2,188 2,214 2,188 2,193 4,200
2023/07/20 2,207 2,222 2,195 2,197 6,800
2023/07/19 2,271 2,271 2,209 2,210 12,300
2023/07/18 2,239 2,270 2,234 2,267 3,700
2023/07/14 2,266 2,277 2,250 2,250 5,300
2023/07/13 2,274 2,297 2,266 2,266 6,800
2023/07/12 2,298 2,332 2,284 2,288 6,900
2023/07/11 2,305 2,316 2,287 2,298 5,900
2023/07/10 2,334 2,345 2,300 2,305 8,300
2023/07/07 2,319 2,345 2,276 2,334 10,500
2023/07/06 2,320 2,333 2,308 2,320 4,800
2023/07/05 2,339 2,370 2,329 2,329 3,500
2023/07/04 2,304 2,370 2,304 2,362 10,400
2023/07/03 2,355 2,368 2,317 2,328 5,200
2023/06/30 2,305 2,350 2,251 2,350 10,400
2023/06/29 2,277 2,339 2,238 2,285 16,000
2023/06/28 2,254 2,280 2,248 2,277 7,500
2023/06/27 2,272 2,286 2,228 2,263 10,300
2023/06/26 2,208 2,274 2,208 2,272 7,700
2023/06/23 2,195 2,246 2,181 2,221 7,900
2023/06/22 2,193 2,228 2,193 2,195 4,500
2023/06/21 2,214 2,214 2,202 2,202 2,700
2023/06/20 2,201 2,222 2,201 2,214 4,700
2023/06/19 2,212 2,236 2,205 2,221 5,700
2023/06/16 2,170 2,242 2,164 2,222 15,200
2023/06/15 2,176 2,178 2,154 2,158 6,300
2023/06/14 2,132 2,198 2,132 2,196 9,000
2023/06/13 2,100 2,113 2,100 2,113 2,300
2023/06/12 2,109 2,125 2,088 2,089 5,800
2023/06/09 2,095 2,135 2,091 2,109 9,400
2023/06/08 2,092 2,107 2,075 2,075 9,200
2023/06/07 2,086 2,130 2,080 2,090 7,000
2023/06/06 2,099 2,105 2,082 2,098 1,900
2023/06/05 2,080 2,103 2,079 2,094 6,100
2023/06/02 2,103 2,109 2,060 2,080 8,900
2023/06/01 2,085 2,114 2,066 2,103 6,700
2023/05/31 2,108 2,116 2,047 2,047 11,800
2023/05/30 2,107 2,118 2,104 2,104 1,400
2023/05/29 2,113 2,146 2,113 2,122 3,200
2023/05/26 2,131 2,139 2,108 2,113 6,600
2023/05/25 2,163 2,179 2,133 2,137 8,400
2023/05/24 2,189 2,191 2,171 2,176 2,200
2023/05/23 2,209 2,219 2,180 2,198 6,700
2023/05/22 2,218 2,224 2,183 2,224 10,000
2023/05/19 2,239 2,259 2,215 2,218 14,400
2023/05/18 2,270 2,271 2,235 2,260 9,900
2023/05/17 2,280 2,288 2,270 2,270 3,800
2023/05/16 2,272 2,290 2,270 2,276 5,000
2023/05/15 2,279 2,293 2,270 2,285 6,600
2023/05/12 2,260 2,286 2,214 2,260 16,000
2023/05/11 2,231 2,255 2,231 2,243 1,800
2023/05/10 2,238 2,254 2,201 2,231 5,400
2023/05/09 2,249 2,262 2,244 2,252 6,400
2023/05/08 2,242 2,278 2,233 2,249 13,100
2023/05/02 2,238 2,248 2,226 2,239 4,500
2023/05/01 2,253 2,260 2,233 2,238 4,800
2023/04/28 2,184 2,268 2,184 2,253 26,500
2023/04/27 2,187 2,239 2,148 2,148 36,000
2023/04/26 2,250 2,250 2,202 2,210 8,700
2023/04/25 2,231 2,274 2,230 2,251 11,700
2023/04/24 2,228 2,241 2,211 2,231 6,600
2023/04/21 2,236 2,247 2,233 2,239 6,900
2023/04/20 2,233 2,253 2,233 2,241 5,800
2023/04/19 2,244 2,270 2,239 2,250 5,800
2023/04/18 2,238 2,275 2,238 2,250 13,100
2023/04/17 2,280 2,280 2,245 2,251 13,500
2023/04/14 2,247 2,292 2,240 2,262 18,300
2023/04/13 2,200 2,213 2,182 2,210 10,800
2023/04/12 2,193 2,226 2,180 2,200 21,000
2023/04/11 2,212 2,212 2,125 2,172 26,200
2023/04/10 2,211 2,238 2,199 2,212 21,100
2023/04/07 2,191 2,244 2,191 2,217 7,900
2023/04/06 2,256 2,275 2,177 2,199 33,500
2023/04/05 2,285 2,306 2,265 2,265 20,300
2023/04/04 2,315 2,329 2,297 2,303 10,900
2023/04/03 2,320 2,333 2,298 2,315 10,700
2023/03/31 2,352 2,359 2,312 2,320 17,700
2023/03/30 2,270 2,375 2,270 2,326 44,200
2023/03/29 2,238 2,334 2,238 2,320 84,500
2023/03/28 2,254 2,262 2,199 2,208 18,200
2023/03/27 2,320 2,325 2,255 2,266 26,500
2023/03/24 2,254 2,364 2,245 2,320 19,400
2023/03/23 2,231 2,255 2,231 2,255 7,500
2023/03/22 2,238 2,263 2,231 2,263 5,000
2023/03/20 2,201 2,250 2,181 2,196 8,700
2023/03/17 2,168 2,196 2,123 2,181 14,000
2023/03/16 2,207 2,207 2,133 2,157 8,800
2023/03/15 2,258 2,328 2,243 2,257 13,200
2023/03/14 2,223 2,291 2,171 2,250 16,100
2023/03/13 2,286 2,314 2,155 2,223 25,300
2023/03/10 2,320 2,327 2,282 2,321 65,500
2023/03/09 2,344 2,344 2,302 2,317 32,600
2023/03/08 2,250 2,336 2,226 2,323 19,700
2023/03/07 2,260 2,298 2,247 2,252 24,800
2023/03/06 2,188 2,260 2,146 2,260 35,800
2023/03/03 2,223 2,228 2,065 2,138 97,900
2023/03/02 1,991 2,024 1,990 2,023 21,400
2023/03/01 1,991 1,991 1,972 1,972 4,000
2023/02/28 1,981 1,993 1,960 1,991 13,700
2023/02/27 1,965 1,965 1,947 1,958 22,300
2023/02/24 1,983 1,990 1,969 1,985 13,000
2023/02/22 1,977 1,977 1,953 1,961 4,100
2023/02/21 1,988 1,989 1,965 1,974 4,500
2023/02/20 1,967 1,987 1,967 1,987 10,800
2023/02/17 1,958 1,965 1,955 1,955 9,700
2023/02/16 1,938 1,957 1,935 1,957 8,000
2023/02/15 1,920 1,933 1,920 1,930 4,100
2023/02/14 1,921 1,921 1,912 1,917 8,500
2023/02/13 1,920 1,926 1,912 1,921 7,500
2023/02/10 1,898 1,921 1,898 1,920 15,700
2023/02/09 1,905 1,908 1,899 1,904 7,700
2023/02/08 1,896 1,903 1,895 1,903 10,800
2023/02/07 1,898 1,900 1,895 1,896 5,600
2023/02/06 1,883 1,906 1,883 1,898 11,600
2023/02/03 1,900 1,900 1,883 1,883 9,900
2023/02/02 1,914 1,915 1,895 1,909 13,500
2023/02/01 1,935 1,940 1,914 1,926 10,000
2023/01/31 1,956 1,956 1,912 1,916 14,400
2023/01/30 1,936 1,977 1,921 1,956 86,000
2023/01/27 1,912 1,934 1,908 1,925 13,000
2023/01/26 1,917 1,930 1,911 1,919 4,900
2023/01/25 1,925 1,940 1,910 1,925 8,400
2023/01/24 1,919 1,944 1,906 1,938 20,100
2023/01/23 1,910 1,928 1,891 1,918 11,900
2023/01/20 1,872 1,909 1,872 1,906 10,200
2023/01/19 1,866 1,893 1,844 1,872 9,400
2023/01/18 1,842 1,874 1,842 1,857 12,400
2023/01/17 1,837 1,859 1,837 1,841 5,200
2023/01/16 1,867 1,867 1,834 1,837 7,600
2023/01/13 1,830 1,864 1,829 1,858 13,800
2023/01/12 1,862 1,863 1,827 1,827 17,800
2023/01/11 1,865 1,878 1,862 1,868 2,800
2023/01/10 1,870 1,875 1,863 1,865 8,400
2023/01/06 1,866 1,880 1,865 1,870 8,700
2023/01/05 1,878 1,878 1,865 1,866 7,400
2023/01/04 1,884 1,891 1,877 1,878 6,200

このページの先頭へ