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

ツムラ(4540)の株価時系列情報

ツムラ(4540)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
2007/12/28 2,220 2,220 2,160 2,205 159,600
2007/12/27 2,220 2,225 2,185 2,225 162,400
2007/12/26 2,160 2,210 2,160 2,195 169,900
2007/12/25 2,195 2,215 2,145 2,160 304,900
2007/12/21 2,070 2,110 2,060 2,100 439,500
2007/12/20 2,100 2,110 2,050 2,055 547,800
2007/12/19 2,120 2,170 2,105 2,110 286,600
2007/12/18 2,145 2,210 2,125 2,145 939,400
2007/12/17 2,180 2,180 2,090 2,105 447,700
2007/12/14 2,170 2,210 2,155 2,185 584,700
2007/12/13 2,220 2,250 2,205 2,210 281,800
2007/12/12 2,185 2,250 2,170 2,240 628,800
2007/12/11 2,280 2,315 2,280 2,285 290,300
2007/12/10 2,325 2,330 2,295 2,295 285,200
2007/12/07 2,345 2,345 2,280 2,285 599,000
2007/12/06 2,350 2,365 2,335 2,345 248,000
2007/12/05 2,305 2,345 2,305 2,345 291,700
2007/12/04 2,340 2,355 2,310 2,315 274,600
2007/12/03 2,345 2,355 2,320 2,345 174,500
2007/11/30 2,325 2,345 2,315 2,340 284,500
2007/11/29 2,310 2,340 2,305 2,315 345,500
2007/11/28 2,300 2,305 2,255 2,305 305,400
2007/11/27 2,255 2,305 2,225 2,305 661,800
2007/11/26 2,180 2,250 2,150 2,250 605,500
2007/11/22 2,110 2,160 2,100 2,150 589,400
2007/11/21 2,175 2,180 2,140 2,150 331,100
2007/11/20 2,120 2,175 2,090 2,170 539,100
2007/11/19 2,135 2,180 2,130 2,150 598,400
2007/11/16 2,080 2,145 2,070 2,105 623,600
2007/11/15 2,060 2,085 2,055 2,075 311,800
2007/11/14 2,015 2,050 1,998 2,035 306,600
2007/11/13 1,944 2,040 1,937 2,010 530,800
2007/11/12 2,040 2,055 1,961 1,974 585,000
2007/11/09 2,040 2,065 2,040 2,050 345,700
2007/11/08 2,080 2,085 2,040 2,045 227,100
2007/11/07 2,155 2,160 2,095 2,100 390,100
2007/11/06 2,150 2,175 2,135 2,160 267,100
2007/11/05 2,180 2,190 2,140 2,175 577,000
2007/11/02 2,130 2,185 2,055 2,170 1,132,300
2007/11/01 2,060 2,160 2,035 2,130 861,100
2007/10/31 2,005 2,095 2,005 2,055 496,200
2007/10/30 2,025 2,050 1,998 2,015 566,200
2007/10/29 2,030 2,085 2,015 2,055 337,300
2007/10/26 2,040 2,040 1,998 1,999 370,600
2007/10/25 2,075 2,075 2,025 2,040 325,700
2007/10/24 2,135 2,155 2,055 2,065 462,300
2007/10/23 2,125 2,140 2,100 2,130 221,500
2007/10/22 2,080 2,100 2,060 2,090 226,300
2007/10/19 2,130 2,145 2,115 2,145 227,500
2007/10/18 2,120 2,155 2,110 2,140 349,900
2007/10/17 2,160 2,170 2,110 2,145 417,000
2007/10/16 2,205 2,210 2,175 2,180 308,800
2007/10/15 2,205 2,220 2,200 2,205 260,600
2007/10/12 2,225 2,240 2,200 2,200 265,900
2007/10/11 2,245 2,245 2,200 2,220 327,600
2007/10/10 2,255 2,290 2,220 2,240 511,400
2007/10/09 2,215 2,250 2,190 2,230 568,600
2007/10/05 2,180 2,280 2,180 2,255 1,127,500
2007/10/04 2,180 2,205 2,155 2,170 602,100
2007/10/03 2,145 2,180 2,130 2,180 520,300
2007/10/02 2,090 2,130 2,080 2,125 375,200
2007/10/01 2,040 2,070 2,020 2,050 364,000
2007/09/28 2,085 2,090 2,025 2,045 514,700
2007/09/27 2,085 2,095 2,055 2,080 275,300
2007/09/26 2,020 2,060 2,015 2,050 329,800
2007/09/25 2,010 2,010 1,954 1,989 1,070,900
2007/09/21 2,045 2,090 2,040 2,060 230,100
2007/09/20 2,050 2,075 2,035 2,065 290,700
2007/09/19 2,080 2,120 2,040 2,050 674,400
2007/09/18 2,055 2,085 2,040 2,055 720,300
2007/09/14 2,045 2,050 2,035 2,045 632,800
2007/09/13 2,045 2,045 2,025 2,030 534,000
2007/09/12 1,988 2,030 1,988 2,030 811,000
2007/09/11 1,900 2,005 1,871 1,988 977,300
2007/09/10 1,839 1,904 1,835 1,886 359,100
2007/09/07 1,829 1,895 1,820 1,885 704,600
2007/09/06 1,820 1,840 1,789 1,828 378,600
2007/09/05 1,901 1,906 1,847 1,849 362,600
2007/09/04 1,909 1,915 1,887 1,915 411,100
2007/09/03 1,910 1,920 1,895 1,912 480,800
2007/08/31 1,904 1,904 1,855 1,887 533,200
2007/08/30 1,923 1,927 1,860 1,893 617,800
2007/08/29 1,912 1,942 1,884 1,923 858,400
2007/08/28 1,892 1,901 1,884 1,890 761,600
2007/08/27 1,880 1,911 1,876 1,892 616,700
2007/08/24 1,909 1,920 1,886 1,905 702,500
2007/08/23 1,850 1,895 1,838 1,882 513,700
2007/08/22 1,829 1,835 1,802 1,807 354,700
2007/08/21 1,780 1,842 1,776 1,829 590,300
2007/08/20 1,840 1,857 1,793 1,815 572,100
2007/08/17 1,914 1,917 1,815 1,830 505,900
2007/08/16 1,991 1,991 1,912 1,922 438,500
2007/08/15 2,005 2,010 1,980 1,991 249,600
2007/08/14 1,999 2,025 1,963 2,015 327,900
2007/08/13 1,998 2,020 1,957 1,999 775,600
2007/08/10 2,090 2,165 2,040 2,055 1,370,200
2007/08/09 2,040 2,065 2,015 2,050 1,140,400
2007/08/08 2,040 2,055 2,005 2,020 528,600
2007/08/07 2,055 2,070 2,030 2,040 229,400
2007/08/06 2,000 2,055 1,953 2,050 439,500
2007/08/03 2,065 2,065 1,992 2,025 669,000
2007/08/02 2,050 2,060 2,025 2,045 459,300
2007/08/01 2,050 2,050 2,020 2,020 284,700
2007/07/31 1,999 2,065 1,997 2,050 399,900
2007/07/30 1,980 2,020 1,958 2,010 289,800
2007/07/27 1,959 2,020 1,922 1,985 534,000
2007/07/26 2,070 2,080 1,994 1,997 415,600
2007/07/25 2,090 2,095 2,075 2,085 278,300
2007/07/24 2,065 2,100 2,055 2,090 548,200
2007/07/23 2,160 2,170 2,055 2,075 455,000
2007/07/20 2,160 2,180 2,155 2,160 214,700
2007/07/19 2,195 2,205 2,160 2,175 152,300
2007/07/18 2,255 2,255 2,180 2,195 267,300
2007/07/17 2,260 2,260 2,240 2,250 127,700
2007/07/13 2,265 2,265 2,240 2,245 223,000
2007/07/12 2,250 2,265 2,235 2,245 201,500
2007/07/11 2,275 2,275 2,240 2,250 254,700
2007/07/10 2,290 2,290 2,260 2,270 178,000
2007/07/09 2,255 2,270 2,235 2,250 218,300
2007/07/06 2,255 2,260 2,230 2,260 274,000
2007/07/05 2,230 2,265 2,230 2,255 123,500
2007/07/04 2,255 2,255 2,230 2,240 152,500
2007/07/03 2,275 2,275 2,240 2,250 207,100
2007/07/02 2,260 2,285 2,260 2,270 199,000
2007/06/29 2,245 2,275 2,240 2,275 259,000
2007/06/28 2,250 2,260 2,225 2,240 148,400
2007/06/27 2,260 2,275 2,220 2,235 247,600
2007/06/26 2,285 2,295 2,240 2,270 262,100
2007/06/25 2,305 2,310 2,280 2,280 147,000
2007/06/22 2,310 2,310 2,270 2,285 385,500
2007/06/21 2,305 2,315 2,290 2,310 555,600
2007/06/20 2,300 2,340 2,300 2,335 414,000
2007/06/19 2,320 2,330 2,285 2,325 492,200
2007/06/18 2,355 2,360 2,315 2,330 340,400
2007/06/15 2,325 2,350 2,305 2,345 578,200
2007/06/14 2,255 2,345 2,255 2,315 909,500
2007/06/13 2,250 2,255 2,205 2,215 416,700
2007/06/12 2,310 2,310 2,275 2,280 301,900
2007/06/11 2,320 2,330 2,280 2,285 366,500
2007/06/08 2,340 2,340 2,280 2,295 380,200
2007/06/07 2,305 2,360 2,300 2,340 664,800
2007/06/06 2,290 2,305 2,270 2,305 588,500
2007/06/05 2,245 2,280 2,235 2,265 474,600
2007/06/04 2,250 2,250 2,225 2,240 474,600
2007/06/01 2,190 2,240 2,180 2,220 570,100
2007/05/31 2,255 2,265 2,185 2,210 723,300
2007/05/30 2,255 2,300 2,240 2,255 738,300
2007/05/29 2,175 2,270 2,170 2,240 920,000
2007/05/28 2,135 2,140 2,125 2,125 272,600
2007/05/25 2,150 2,155 2,105 2,125 733,400
2007/05/24 2,205 2,205 2,145 2,155 588,400
2007/05/23 2,200 2,210 2,175 2,195 521,100
2007/05/22 2,135 2,200 2,120 2,185 502,800
2007/05/21 2,150 2,150 2,085 2,135 858,800
2007/05/18 2,200 2,220 2,165 2,165 810,500
2007/05/17 2,235 2,255 2,125 2,180 1,904,700
2007/05/16 2,225 2,225 2,225 2,225 122,000
2007/05/15 2,565 2,645 2,565 2,625 374,400
2007/05/14 2,555 2,595 2,555 2,575 132,100
2007/05/11 2,590 2,610 2,545 2,580 163,900
2007/05/10 2,655 2,670 2,595 2,595 215,200
2007/05/09 2,615 2,650 2,615 2,640 95,600
2007/05/08 2,640 2,655 2,620 2,635 119,100
2007/05/07 2,695 2,700 2,615 2,625 215,700
2007/05/02 2,660 2,670 2,630 2,655 131,900
2007/05/01 2,725 2,725 2,670 2,675 169,600
2007/04/27 2,690 2,725 2,670 2,685 99,600
2007/04/26 2,690 2,690 2,665 2,685 88,900
2007/04/25 2,685 2,685 2,650 2,655 108,500
2007/04/24 2,690 2,690 2,650 2,675 152,900
2007/04/23 2,695 2,700 2,665 2,690 274,400
2007/04/20 2,670 2,690 2,640 2,665 323,800
2007/04/19 2,725 2,730 2,685 2,700 354,200
2007/04/18 2,695 2,730 2,660 2,715 449,600
2007/04/17 2,725 2,730 2,630 2,655 277,000
2007/04/16 2,720 2,745 2,690 2,695 330,200
2007/04/13 2,755 2,755 2,680 2,685 156,500
2007/04/12 2,760 2,760 2,700 2,720 192,300
2007/04/11 2,745 2,775 2,735 2,750 248,900
2007/04/10 2,725 2,750 2,720 2,735 196,000
2007/04/09 2,730 2,765 2,725 2,755 198,500
2007/04/06 2,765 2,770 2,735 2,740 178,800
2007/04/05 2,735 2,795 2,725 2,795 291,800
2007/04/04 2,725 2,760 2,710 2,725 348,200
2007/04/03 2,730 2,740 2,705 2,720 327,800
2007/04/02 2,780 2,780 2,730 2,730 278,800
2007/03/30 2,790 2,800 2,755 2,775 230,500
2007/03/29 2,750 2,790 2,740 2,765 389,300
2007/03/28 2,730 2,750 2,705 2,725 240,100
2007/03/27 2,770 2,795 2,720 2,730 299,100
2007/03/26 2,765 2,775 2,740 2,755 271,900
2007/03/23 2,770 2,790 2,740 2,790 182,300
2007/03/22 2,755 2,790 2,755 2,765 257,600
2007/03/20 2,700 2,735 2,685 2,730 272,100
2007/03/19 2,665 2,690 2,650 2,680 279,400
2007/03/16 2,670 2,690 2,630 2,630 490,500
2007/03/15 2,615 2,635 2,600 2,630 191,400
2007/03/14 2,645 2,660 2,590 2,610 178,100
2007/03/13 2,740 2,740 2,660 2,670 266,300
2007/03/12 2,705 2,740 2,705 2,730 149,700
2007/03/09 2,700 2,725 2,685 2,700 238,800
2007/03/08 2,680 2,720 2,675 2,715 191,900
2007/03/07 2,700 2,715 2,645 2,660 242,800
2007/03/06 2,635 2,715 2,635 2,660 389,300
2007/03/05 2,715 2,735 2,670 2,675 225,000
2007/03/02 2,780 2,785 2,730 2,745 249,900
2007/03/01 2,770 2,790 2,730 2,780 250,200
2007/02/28 2,700 2,785 2,690 2,760 235,600
2007/02/27 2,805 2,855 2,805 2,840 168,400
2007/02/26 2,835 2,840 2,820 2,825 176,800
2007/02/23 2,790 2,825 2,775 2,795 454,100
2007/02/22 2,840 2,850 2,820 2,830 240,700
2007/02/21 2,825 2,855 2,800 2,855 277,800
2007/02/20 2,900 2,900 2,845 2,855 164,600
2007/02/19 2,880 2,905 2,875 2,890 210,000
2007/02/16 2,865 2,880 2,855 2,860 182,100
2007/02/15 2,840 2,875 2,835 2,875 212,700
2007/02/14 2,850 2,875 2,845 2,850 183,000
2007/02/13 2,805 2,890 2,790 2,850 407,500
2007/02/09 2,755 2,805 2,750 2,800 343,300
2007/02/08 2,755 2,770 2,740 2,750 199,600
2007/02/07 2,735 2,755 2,710 2,720 166,700
2007/02/06 2,710 2,770 2,710 2,765 208,900
2007/02/05 2,760 2,770 2,705 2,710 169,300
2007/02/02 2,795 2,800 2,745 2,760 270,900
2007/02/01 2,735 2,805 2,730 2,775 429,500
2007/01/31 2,730 2,735 2,690 2,715 245,000
2007/01/30 2,710 2,730 2,690 2,720 215,000
2007/01/29 2,685 2,705 2,665 2,685 209,000
2007/01/26 2,620 2,710 2,620 2,705 389,000
2007/01/25 2,725 2,725 2,615 2,615 356,000
2007/01/24 2,715 2,730 2,690 2,695 189,000
2007/01/23 2,730 2,740 2,725 2,725 145,000
2007/01/22 2,715 2,745 2,700 2,735 246,000
2007/01/19 2,725 2,745 2,675 2,680 411,000
2007/01/18 2,740 2,760 2,715 2,730 320,000
2007/01/17 2,730 2,755 2,690 2,735 216,000
2007/01/16 2,765 2,780 2,740 2,745 303,000
2007/01/15 2,800 2,805 2,750 2,770 406,000
2007/01/12 2,765 2,820 2,760 2,805 385,000
2007/01/11 2,760 2,805 2,745 2,765 371,000
2007/01/10 2,785 2,785 2,730 2,730 164,000
2007/01/09 2,785 2,825 2,765 2,785 303,000
2007/01/05 2,810 2,815 2,750 2,795 386,000
2007/01/04 2,805 2,815 2,795 2,800 138,000

このページの先頭へ