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
2008/12/30 3,350 3,350 3,320 3,330 80,800
2008/12/29 3,290 3,350 3,270 3,350 86,500
2008/12/26 3,340 3,360 3,300 3,320 121,100
2008/12/25 3,380 3,380 3,280 3,310 172,600
2008/12/24 3,370 3,390 3,330 3,370 324,800
2008/12/22 3,210 3,350 3,210 3,330 426,200
2008/12/19 3,190 3,240 3,150 3,160 383,200
2008/12/18 3,230 3,280 3,200 3,230 298,300
2008/12/17 3,170 3,220 3,120 3,220 291,400
2008/12/16 3,190 3,220 3,120 3,130 225,200
2008/12/15 3,200 3,210 3,140 3,180 207,200
2008/12/12 3,150 3,170 3,030 3,110 443,900
2008/12/11 3,130 3,220 3,100 3,140 558,200
2008/12/10 3,340 3,350 3,200 3,230 488,500
2008/12/09 3,380 3,400 3,300 3,340 488,900
2008/12/08 3,230 3,410 3,220 3,390 618,100
2008/12/05 3,290 3,320 3,200 3,250 628,100
2008/12/04 3,240 3,300 3,170 3,240 588,100
2008/12/03 3,150 3,250 3,120 3,230 888,800
2008/12/02 2,995 3,150 2,980 3,100 577,600
2008/12/01 3,070 3,080 2,985 3,020 354,500
2008/11/28 2,950 3,060 2,950 3,060 402,600
2008/11/27 3,000 3,020 2,945 2,990 376,600
2008/11/26 3,010 3,080 2,905 2,930 947,000
2008/11/25 3,110 3,150 2,960 3,060 2,541,600
2008/11/21 3,130 3,220 2,945 3,040 1,317,200
2008/11/20 3,150 3,260 3,080 3,180 904,500
2008/11/19 3,120 3,230 3,110 3,200 1,130,800
2008/11/18 3,050 3,160 3,020 3,110 728,100
2008/11/17 2,975 3,120 2,955 3,050 771,200
2008/11/14 3,090 3,110 2,885 2,950 1,048,000
2008/11/13 3,030 3,150 2,960 3,080 902,300
2008/11/12 2,995 3,050 2,930 3,030 967,300
2008/11/11 2,920 2,940 2,850 2,915 471,300
2008/11/10 2,850 2,935 2,835 2,880 473,600
2008/11/07 2,720 2,815 2,690 2,775 375,600
2008/11/06 2,705 2,760 2,695 2,710 434,700
2008/11/05 2,745 2,850 2,705 2,845 818,600
2008/11/04 2,735 2,830 2,705 2,825 752,100
2008/10/31 2,575 2,620 2,485 2,495 751,300
2008/10/30 2,700 2,730 2,600 2,665 724,400
2008/10/29 2,770 2,775 2,575 2,705 598,800
2008/10/28 2,560 2,725 2,455 2,725 646,100
2008/10/27 2,585 2,640 2,460 2,480 535,000
2008/10/24 2,680 2,700 2,590 2,595 590,200
2008/10/23 2,610 2,770 2,560 2,760 604,100
2008/10/22 2,700 2,775 2,685 2,700 707,100
2008/10/21 2,890 2,930 2,790 2,850 479,200
2008/10/20 2,710 2,915 2,700 2,905 370,800
2008/10/17 2,800 2,830 2,695 2,735 426,000
2008/10/16 2,660 2,835 2,655 2,680 673,800
2008/10/15 2,630 2,840 2,615 2,815 622,500
2008/10/14 2,775 2,780 2,685 2,750 532,800
2008/10/10 2,600 2,600 2,345 2,455 699,900
2008/10/09 2,760 2,785 2,610 2,630 593,500
2008/10/08 2,710 2,820 2,675 2,715 798,000
2008/10/07 2,840 2,855 2,725 2,755 647,400
2008/10/06 2,990 3,010 2,825 2,835 651,700
2008/10/03 2,960 3,040 2,920 2,990 1,103,400
2008/10/02 2,760 2,935 2,760 2,880 761,900
2008/10/01 2,720 2,795 2,655 2,795 818,400
2008/09/30 2,680 2,710 2,590 2,680 473,200
2008/09/29 2,645 2,690 2,615 2,640 425,400
2008/09/26 2,710 2,725 2,635 2,685 325,300
2008/09/25 2,645 2,720 2,635 2,690 294,200
2008/09/24 2,635 2,760 2,610 2,700 844,400
2008/09/22 2,500 2,580 2,470 2,545 952,100
2008/09/19 2,690 2,700 2,515 2,535 963,100
2008/09/18 2,710 2,740 2,655 2,725 296,000
2008/09/17 2,755 2,775 2,665 2,720 588,700
2008/09/16 2,680 2,810 2,645 2,765 464,800
2008/09/12 2,880 2,910 2,800 2,810 464,100
2008/09/11 2,925 2,940 2,815 2,830 496,000
2008/09/10 2,905 2,980 2,905 2,960 361,000
2008/09/09 2,965 2,975 2,880 2,895 758,800
2008/09/08 3,100 3,140 2,995 3,040 895,900
2008/09/05 3,040 3,080 3,000 3,060 404,700
2008/09/04 3,040 3,080 3,000 3,030 272,500
2008/09/03 2,985 3,060 2,945 3,050 375,400
2008/09/02 2,915 2,950 2,885 2,920 497,000
2008/09/01 3,000 3,030 2,955 2,960 414,900
2008/08/29 3,030 3,060 3,020 3,050 214,600
2008/08/28 2,995 3,020 2,975 3,020 175,700
2008/08/27 2,980 3,030 2,965 3,030 223,500
2008/08/26 2,970 2,970 2,920 2,945 202,300
2008/08/25 3,010 3,030 2,975 2,990 217,200
2008/08/22 2,990 3,020 2,965 3,000 511,800
2008/08/21 2,920 2,960 2,900 2,950 656,100
2008/08/20 2,790 2,890 2,775 2,880 535,500
2008/08/19 2,770 2,775 2,700 2,765 400,800
2008/08/18 2,810 2,830 2,775 2,800 237,900
2008/08/15 2,780 2,800 2,775 2,790 217,500
2008/08/14 2,770 2,865 2,755 2,810 407,500
2008/08/13 2,740 2,780 2,695 2,770 375,800
2008/08/12 2,780 2,810 2,735 2,760 324,000
2008/08/11 2,750 2,795 2,710 2,740 399,200
2008/08/08 2,830 2,840 2,770 2,770 383,500
2008/08/07 2,795 2,835 2,725 2,805 863,000
2008/08/06 3,040 3,060 2,845 2,915 1,097,000
2008/08/05 2,840 2,990 2,830 2,915 641,000
2008/08/04 2,825 2,865 2,825 2,830 217,400
2008/08/01 2,880 2,885 2,805 2,830 319,800
2008/07/31 2,860 2,885 2,820 2,870 336,300
2008/07/30 2,800 2,835 2,765 2,820 256,000
2008/07/29 2,795 2,825 2,735 2,820 276,900
2008/07/28 2,830 2,850 2,795 2,810 294,400
2008/07/25 2,865 2,875 2,755 2,780 472,500
2008/07/24 2,775 2,885 2,770 2,880 621,700
2008/07/23 2,665 2,745 2,665 2,715 381,500
2008/07/22 2,670 2,690 2,600 2,655 381,400
2008/07/18 2,755 2,765 2,650 2,670 473,900
2008/07/17 2,815 2,815 2,725 2,795 494,100
2008/07/16 2,620 2,820 2,620 2,775 926,100
2008/07/15 2,640 2,780 2,620 2,700 432,900
2008/07/14 2,740 2,755 2,665 2,670 228,600
2008/07/11 2,700 2,745 2,675 2,740 260,400
2008/07/10 2,705 2,710 2,670 2,680 291,200
2008/07/09 2,715 2,735 2,685 2,700 256,800
2008/07/08 2,705 2,755 2,680 2,710 421,900
2008/07/07 2,785 2,790 2,740 2,765 172,000
2008/07/04 2,755 2,760 2,730 2,755 204,300
2008/07/03 2,780 2,820 2,755 2,770 576,800
2008/07/02 2,725 2,810 2,700 2,805 819,700
2008/07/01 2,740 2,835 2,735 2,825 634,700
2008/06/30 2,700 2,770 2,680 2,735 495,300
2008/06/27 2,695 2,765 2,655 2,715 978,000
2008/06/26 2,595 2,725 2,585 2,710 724,300
2008/06/25 2,520 2,590 2,505 2,585 641,700
2008/06/24 2,440 2,495 2,425 2,480 359,700
2008/06/23 2,425 2,495 2,420 2,490 326,000
2008/06/20 2,455 2,490 2,435 2,460 398,000
2008/06/19 2,425 2,425 2,385 2,415 380,000
2008/06/18 2,450 2,465 2,440 2,450 224,900
2008/06/17 2,455 2,485 2,445 2,475 388,800
2008/06/16 2,420 2,430 2,380 2,390 235,400
2008/06/13 2,400 2,425 2,360 2,385 333,000
2008/06/12 2,410 2,440 2,400 2,430 197,400
2008/06/11 2,470 2,480 2,430 2,450 287,500
2008/06/10 2,570 2,570 2,470 2,495 445,900
2008/06/09 2,530 2,555 2,500 2,530 256,600
2008/06/06 2,615 2,615 2,555 2,555 252,600
2008/06/05 2,590 2,615 2,575 2,590 344,600
2008/06/04 2,585 2,630 2,565 2,630 301,200
2008/06/03 2,610 2,610 2,550 2,550 238,400
2008/06/02 2,620 2,620 2,550 2,590 199,900
2008/05/30 2,540 2,605 2,510 2,600 356,300
2008/05/29 2,500 2,530 2,475 2,510 260,800
2008/05/28 2,520 2,525 2,470 2,475 267,800
2008/05/27 2,500 2,555 2,500 2,530 252,200
2008/05/26 2,545 2,550 2,505 2,510 288,100
2008/05/23 2,470 2,570 2,455 2,550 519,200
2008/05/22 2,370 2,450 2,340 2,440 251,100
2008/05/21 2,430 2,490 2,390 2,405 651,300
2008/05/20 2,470 2,475 2,430 2,445 311,900
2008/05/19 2,495 2,495 2,435 2,445 219,300
2008/05/16 2,505 2,525 2,445 2,465 325,200
2008/05/15 2,520 2,535 2,470 2,500 514,600
2008/05/14 2,465 2,515 2,445 2,480 276,700
2008/05/13 2,440 2,515 2,440 2,490 302,000
2008/05/12 2,395 2,470 2,395 2,450 302,600
2008/05/09 2,450 2,475 2,400 2,400 356,000
2008/05/08 2,470 2,495 2,460 2,470 181,700
2008/05/07 2,475 2,500 2,470 2,480 245,600
2008/05/02 2,525 2,545 2,465 2,480 322,400
2008/05/01 2,495 2,535 2,490 2,505 216,000
2008/04/30 2,490 2,540 2,490 2,515 389,700
2008/04/28 2,525 2,550 2,485 2,495 167,900
2008/04/25 2,525 2,560 2,510 2,530 406,000
2008/04/24 2,485 2,500 2,460 2,480 222,600
2008/04/23 2,500 2,540 2,480 2,505 610,200
2008/04/22 2,405 2,450 2,405 2,450 319,800
2008/04/21 2,400 2,415 2,385 2,395 485,500
2008/04/18 2,425 2,440 2,345 2,370 584,500
2008/04/17 2,500 2,530 2,405 2,425 364,600
2008/04/16 2,470 2,510 2,440 2,465 393,400
2008/04/15 2,425 2,455 2,400 2,440 608,900
2008/04/14 2,395 2,435 2,380 2,425 682,100
2008/04/11 2,395 2,410 2,380 2,400 300,800
2008/04/10 2,370 2,405 2,335 2,355 337,800
2008/04/09 2,435 2,440 2,370 2,385 329,400
2008/04/08 2,405 2,450 2,365 2,410 670,000
2008/04/07 2,395 2,445 2,385 2,400 566,500
2008/04/04 2,390 2,420 2,350 2,395 888,900
2008/04/03 2,445 2,475 2,395 2,435 542,100
2008/04/02 2,490 2,510 2,425 2,440 728,000
2008/04/01 2,460 2,515 2,425 2,500 895,100
2008/03/31 2,345 2,500 2,280 2,485 1,010,900
2008/03/28 2,380 2,430 2,315 2,410 681,600
2008/03/27 2,375 2,440 2,365 2,420 479,500
2008/03/26 2,315 2,405 2,315 2,400 395,300
2008/03/25 2,350 2,355 2,305 2,325 358,200
2008/03/24 2,395 2,415 2,310 2,310 604,700
2008/03/21 2,420 2,450 2,395 2,435 765,100
2008/03/19 2,350 2,505 2,340 2,490 789,900
2008/03/18 2,250 2,335 2,250 2,335 472,800
2008/03/17 2,260 2,285 2,220 2,250 431,500
2008/03/14 2,295 2,300 2,275 2,285 475,800
2008/03/13 2,280 2,305 2,270 2,290 461,900
2008/03/12 2,280 2,285 2,225 2,240 264,300
2008/03/11 2,175 2,275 2,175 2,270 625,900
2008/03/10 2,195 2,260 2,180 2,215 364,200
2008/03/07 2,160 2,210 2,150 2,195 238,900
2008/03/06 2,135 2,215 2,135 2,205 411,800
2008/03/05 2,095 2,160 2,090 2,150 325,000
2008/03/04 2,100 2,100 2,050 2,080 351,400
2008/03/03 2,150 2,150 2,095 2,100 213,100
2008/02/29 2,175 2,185 2,130 2,170 206,600
2008/02/28 2,140 2,185 2,135 2,170 193,900
2008/02/27 2,160 2,175 2,140 2,155 204,400
2008/02/26 2,165 2,170 2,110 2,110 181,000
2008/02/25 2,140 2,170 2,125 2,160 281,200
2008/02/22 2,075 2,110 2,075 2,100 315,100
2008/02/21 2,055 2,095 2,055 2,080 221,900
2008/02/20 2,105 2,105 2,040 2,040 377,700
2008/02/19 2,155 2,155 2,085 2,100 415,300
2008/02/18 2,175 2,220 2,145 2,150 292,500
2008/02/15 2,095 2,165 2,085 2,150 271,300
2008/02/14 2,120 2,135 2,080 2,115 390,000
2008/02/13 2,145 2,150 2,120 2,120 202,100
2008/02/12 2,120 2,155 2,105 2,145 207,800
2008/02/08 2,140 2,180 2,125 2,135 297,900
2008/02/07 2,110 2,145 2,105 2,140 216,100
2008/02/06 2,100 2,145 2,100 2,105 568,200
2008/02/05 2,225 2,260 2,225 2,240 258,800
2008/02/04 2,200 2,240 2,190 2,225 290,400
2008/02/01 2,245 2,245 2,155 2,185 416,200
2008/01/31 2,200 2,275 2,185 2,275 314,300
2008/01/30 2,190 2,215 2,155 2,200 341,100
2008/01/29 2,150 2,195 2,135 2,190 241,300
2008/01/28 2,155 2,195 2,130 2,160 254,200
2008/01/25 2,180 2,215 2,150 2,165 223,200
2008/01/24 2,100 2,165 2,100 2,140 273,500
2008/01/23 2,085 2,085 2,025 2,075 269,100
2008/01/22 2,100 2,115 2,015 2,020 330,700
2008/01/21 2,200 2,230 2,170 2,180 221,700
2008/01/18 2,130 2,210 2,110 2,195 421,900
2008/01/17 2,180 2,190 2,130 2,160 589,500
2008/01/16 2,180 2,280 2,155 2,215 904,600
2008/01/15 2,305 2,315 2,245 2,245 487,200
2008/01/11 2,300 2,315 2,240 2,245 836,900
2008/01/10 2,245 2,305 2,230 2,260 564,300
2008/01/09 2,100 2,235 2,100 2,210 598,100
2008/01/08 2,050 2,100 2,035 2,095 372,500
2008/01/07 2,060 2,095 2,045 2,070 291,500
2008/01/04 2,140 2,140 2,080 2,100 189,300

このページの先頭へ