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
2010/12/30 2,646 2,646 2,609 2,629 150,100
2010/12/29 2,606 2,638 2,600 2,638 130,800
2010/12/28 2,619 2,628 2,595 2,619 179,400
2010/12/27 2,635 2,648 2,602 2,614 238,100
2010/12/24 2,616 2,633 2,608 2,618 183,600
2010/12/22 2,660 2,664 2,628 2,636 165,000
2010/12/21 2,629 2,670 2,629 2,660 367,600
2010/12/20 2,630 2,666 2,625 2,643 432,200
2010/12/17 2,598 2,635 2,593 2,630 445,700
2010/12/16 2,600 2,600 2,569 2,572 479,800
2010/12/15 2,605 2,617 2,588 2,595 379,300
2010/12/14 2,621 2,621 2,589 2,603 238,200
2010/12/13 2,565 2,625 2,560 2,614 370,700
2010/12/10 2,550 2,595 2,539 2,580 406,300
2010/12/09 2,554 2,572 2,548 2,570 352,600
2010/12/08 2,545 2,567 2,535 2,558 370,000
2010/12/07 2,565 2,567 2,532 2,547 148,400
2010/12/06 2,557 2,566 2,548 2,560 239,300
2010/12/03 2,558 2,566 2,519 2,529 422,600
2010/12/02 2,596 2,597 2,541 2,558 228,800
2010/12/01 2,556 2,564 2,542 2,557 176,800
2010/11/30 2,590 2,630 2,570 2,570 297,100
2010/11/29 2,590 2,606 2,580 2,594 251,200
2010/11/26 2,601 2,624 2,600 2,613 153,800
2010/11/25 2,648 2,648 2,591 2,617 285,000
2010/11/24 2,560 2,647 2,560 2,631 465,300
2010/11/22 2,605 2,617 2,571 2,610 208,400
2010/11/19 2,623 2,632 2,598 2,611 334,300
2010/11/18 2,550 2,610 2,545 2,605 452,400
2010/11/17 2,520 2,543 2,503 2,537 260,900
2010/11/16 2,553 2,555 2,517 2,531 215,000
2010/11/15 2,548 2,558 2,535 2,545 220,500
2010/11/12 2,486 2,542 2,486 2,525 273,200
2010/11/11 2,500 2,535 2,485 2,516 546,400
2010/11/10 2,474 2,490 2,434 2,451 386,300
2010/11/09 2,451 2,484 2,436 2,473 253,200
2010/11/08 2,496 2,498 2,446 2,473 310,600
2010/11/05 2,539 2,549 2,492 2,500 342,300
2010/11/04 2,510 2,533 2,493 2,509 335,000
2010/11/02 2,483 2,491 2,458 2,485 191,400
2010/11/01 2,465 2,484 2,442 2,463 199,500
2010/10/29 2,422 2,479 2,420 2,476 446,600
2010/10/28 2,467 2,471 2,422 2,426 452,300
2010/10/27 2,487 2,495 2,459 2,480 218,400
2010/10/26 2,502 2,508 2,484 2,488 222,200
2010/10/25 2,516 2,529 2,502 2,502 277,300
2010/10/22 2,550 2,557 2,510 2,529 323,800
2010/10/21 2,535 2,570 2,519 2,570 246,700
2010/10/20 2,552 2,552 2,512 2,530 194,300
2010/10/19 2,538 2,586 2,538 2,576 279,700
2010/10/18 2,518 2,539 2,503 2,530 269,900
2010/10/15 2,553 2,557 2,512 2,517 291,700
2010/10/14 2,573 2,575 2,552 2,558 202,600
2010/10/13 2,579 2,579 2,548 2,548 205,400
2010/10/12 2,622 2,624 2,546 2,548 301,600
2010/10/08 2,637 2,652 2,595 2,598 336,800
2010/10/07 2,626 2,658 2,615 2,630 285,200
2010/10/06 2,607 2,617 2,596 2,607 311,600
2010/10/05 2,616 2,644 2,581 2,630 319,100
2010/10/04 2,648 2,648 2,604 2,608 211,400
2010/10/01 2,597 2,659 2,588 2,656 286,100
2010/09/30 2,661 2,670 2,595 2,596 274,000
2010/09/29 2,617 2,653 2,615 2,648 429,500
2010/09/28 2,595 2,606 2,587 2,603 194,400
2010/09/27 2,625 2,625 2,597 2,607 210,700
2010/09/24 2,587 2,614 2,579 2,601 228,700
2010/09/22 2,595 2,618 2,590 2,602 216,600
2010/09/21 2,580 2,600 2,576 2,584 293,500
2010/09/17 2,550 2,574 2,542 2,570 337,400
2010/09/16 2,582 2,585 2,545 2,549 299,600
2010/09/15 2,564 2,578 2,541 2,561 248,500
2010/09/14 2,570 2,577 2,547 2,552 270,100
2010/09/13 2,601 2,607 2,573 2,574 198,500
2010/09/10 2,578 2,606 2,560 2,579 274,700
2010/09/09 2,561 2,562 2,541 2,562 422,500
2010/09/08 2,575 2,589 2,552 2,570 325,600
2010/09/07 2,610 2,620 2,581 2,593 167,600
2010/09/06 2,617 2,617 2,587 2,615 158,400
2010/09/03 2,606 2,629 2,579 2,595 256,500
2010/09/02 2,613 2,634 2,574 2,600 392,000
2010/09/01 2,600 2,614 2,566 2,613 293,600
2010/08/31 2,666 2,670 2,603 2,618 302,300
2010/08/30 2,654 2,688 2,653 2,665 144,900
2010/08/27 2,600 2,659 2,599 2,648 200,100
2010/08/26 2,626 2,651 2,602 2,627 274,000
2010/08/25 2,671 2,710 2,647 2,660 557,000
2010/08/24 2,580 2,662 2,565 2,661 398,200
2010/08/23 2,600 2,600 2,560 2,588 237,500
2010/08/20 2,620 2,629 2,598 2,614 198,700
2010/08/19 2,652 2,657 2,630 2,642 203,000
2010/08/18 2,651 2,652 2,600 2,644 168,400
2010/08/17 2,596 2,650 2,595 2,638 156,300
2010/08/16 2,562 2,636 2,561 2,636 188,800
2010/08/13 2,580 2,590 2,572 2,585 170,900
2010/08/12 2,565 2,588 2,562 2,587 139,300
2010/08/11 2,627 2,633 2,581 2,603 174,800
2010/08/10 2,690 2,690 2,635 2,645 212,700
2010/08/09 2,631 2,679 2,631 2,678 204,900
2010/08/06 2,624 2,660 2,615 2,655 232,900
2010/08/05 2,612 2,647 2,606 2,639 267,800
2010/08/04 2,618 2,618 2,583 2,598 257,000
2010/08/03 2,605 2,618 2,593 2,614 272,600
2010/08/02 2,587 2,619 2,572 2,582 271,500
2010/07/30 2,598 2,609 2,577 2,599 279,800
2010/07/29 2,590 2,600 2,577 2,585 131,800
2010/07/28 2,580 2,628 2,580 2,606 457,500
2010/07/27 2,586 2,589 2,542 2,562 464,600
2010/07/26 2,626 2,626 2,592 2,597 148,900
2010/07/23 2,633 2,633 2,595 2,606 344,200
2010/07/22 2,605 2,631 2,595 2,630 292,700
2010/07/21 2,593 2,612 2,576 2,604 162,900
2010/07/20 2,562 2,604 2,551 2,585 256,700
2010/07/16 2,592 2,597 2,552 2,560 182,700
2010/07/15 2,616 2,624 2,600 2,604 145,500
2010/07/14 2,622 2,639 2,596 2,630 340,500
2010/07/13 2,642 2,642 2,590 2,595 367,600
2010/07/12 2,664 2,667 2,635 2,644 176,400
2010/07/09 2,695 2,705 2,675 2,686 231,700
2010/07/08 2,731 2,731 2,693 2,715 198,800
2010/07/07 2,691 2,709 2,659 2,689 257,200
2010/07/06 2,723 2,730 2,697 2,719 186,300
2010/07/05 2,719 2,736 2,702 2,722 282,300
2010/07/02 2,692 2,693 2,650 2,671 416,800
2010/07/01 2,708 2,725 2,688 2,695 244,800
2010/06/30 2,730 2,756 2,709 2,718 423,300
2010/06/29 2,755 2,755 2,713 2,724 290,500
2010/06/28 2,727 2,776 2,726 2,754 629,400
2010/06/25 2,650 2,708 2,647 2,705 533,400
2010/06/24 2,635 2,672 2,624 2,649 235,200
2010/06/23 2,674 2,674 2,633 2,638 268,300
2010/06/22 2,682 2,682 2,657 2,674 336,200
2010/06/21 2,680 2,700 2,680 2,686 375,100
2010/06/18 2,638 2,673 2,633 2,666 312,000
2010/06/17 2,638 2,642 2,610 2,636 351,000
2010/06/16 2,657 2,657 2,626 2,637 464,600
2010/06/15 2,650 2,657 2,620 2,650 424,500
2010/06/14 2,650 2,660 2,629 2,652 400,300
2010/06/11 2,610 2,637 2,590 2,637 480,100
2010/06/10 2,589 2,636 2,580 2,603 439,800
2010/06/09 2,572 2,583 2,549 2,571 407,400
2010/06/08 2,570 2,590 2,548 2,574 406,800
2010/06/07 2,550 2,583 2,535 2,572 515,200
2010/06/04 2,584 2,587 2,550 2,572 267,500
2010/06/03 2,559 2,593 2,546 2,584 530,900
2010/06/02 2,518 2,559 2,506 2,539 549,000
2010/06/01 2,513 2,520 2,485 2,507 217,600
2010/05/31 2,468 2,510 2,467 2,492 374,200
2010/05/28 2,466 2,484 2,419 2,468 690,300
2010/05/27 2,447 2,456 2,381 2,436 577,400
2010/05/26 2,540 2,553 2,444 2,471 837,100
2010/05/25 2,574 2,574 2,534 2,546 271,100
2010/05/24 2,530 2,608 2,512 2,565 514,500
2010/05/21 2,557 2,573 2,551 2,554 369,000
2010/05/20 2,602 2,623 2,581 2,604 388,900
2010/05/19 2,642 2,657 2,600 2,616 486,100
2010/05/18 2,700 2,714 2,663 2,664 409,600
2010/05/17 2,685 2,706 2,638 2,675 760,800
2010/05/14 2,555 2,719 2,538 2,686 1,381,000
2010/05/13 2,688 2,695 2,619 2,632 552,700
2010/05/12 2,676 2,689 2,638 2,670 367,700
2010/05/11 2,710 2,713 2,663 2,677 427,700
2010/05/10 2,650 2,709 2,630 2,709 357,100
2010/05/07 2,683 2,691 2,654 2,674 510,900
2010/05/06 2,733 2,746 2,681 2,732 382,900
2010/04/30 2,729 2,760 2,717 2,750 360,400
2010/04/28 2,715 2,724 2,687 2,708 387,000
2010/04/27 2,773 2,773 2,710 2,751 352,300
2010/04/26 2,753 2,761 2,734 2,761 433,400
2010/04/23 2,713 2,733 2,704 2,733 436,100
2010/04/22 2,721 2,721 2,685 2,699 276,300
2010/04/21 2,714 2,728 2,694 2,723 304,500
2010/04/20 2,685 2,714 2,683 2,710 289,200
2010/04/19 2,706 2,716 2,675 2,685 418,100
2010/04/16 2,795 2,795 2,743 2,749 270,700
2010/04/15 2,788 2,799 2,780 2,790 277,100
2010/04/14 2,795 2,805 2,770 2,770 313,900
2010/04/13 2,778 2,802 2,760 2,772 459,500
2010/04/12 2,767 2,778 2,754 2,763 395,200
2010/04/09 2,780 2,787 2,762 2,782 416,700
2010/04/08 2,741 2,792 2,741 2,788 333,600
2010/04/07 2,737 2,786 2,726 2,783 605,900
2010/04/06 2,685 2,716 2,685 2,710 510,600
2010/04/05 2,690 2,703 2,678 2,680 392,600
2010/04/02 2,715 2,723 2,678 2,685 517,800
2010/04/01 2,725 2,734 2,711 2,719 397,800
2010/03/31 2,735 2,738 2,712 2,715 265,200
2010/03/30 2,728 2,733 2,709 2,727 285,900
2010/03/29 2,703 2,724 2,701 2,718 216,700
2010/03/26 2,722 2,734 2,704 2,734 265,500
2010/03/25 2,738 2,744 2,709 2,718 388,500
2010/03/24 2,751 2,755 2,713 2,731 480,600
2010/03/23 2,780 2,795 2,754 2,762 400,600
2010/03/19 2,771 2,810 2,767 2,798 489,900
2010/03/18 2,708 2,778 2,703 2,749 684,800
2010/03/17 2,708 2,718 2,692 2,698 482,200
2010/03/16 2,739 2,744 2,722 2,729 352,400
2010/03/15 2,700 2,729 2,700 2,726 475,800
2010/03/12 2,687 2,700 2,666 2,696 416,700
2010/03/11 2,655 2,678 2,655 2,678 387,100
2010/03/10 2,667 2,667 2,638 2,650 354,300
2010/03/09 2,661 2,691 2,653 2,656 550,300
2010/03/08 2,735 2,737 2,700 2,710 318,700
2010/03/05 2,698 2,710 2,684 2,708 452,400
2010/03/04 2,640 2,682 2,630 2,668 374,000
2010/03/03 2,676 2,688 2,641 2,652 610,000
2010/03/02 2,707 2,714 2,667 2,676 543,500
2010/03/01 2,727 2,738 2,713 2,719 394,300
2010/02/26 2,717 2,742 2,712 2,729 474,500
2010/02/25 2,727 2,733 2,703 2,710 542,200
2010/02/24 2,702 2,727 2,687 2,700 447,600
2010/02/23 2,730 2,748 2,710 2,717 512,100
2010/02/22 2,721 2,755 2,721 2,730 415,900
2010/02/19 2,728 2,742 2,705 2,713 379,100
2010/02/18 2,700 2,719 2,680 2,719 395,700
2010/02/17 2,727 2,727 2,695 2,710 431,700
2010/02/16 2,670 2,697 2,666 2,677 472,800
2010/02/15 2,719 2,745 2,667 2,671 588,200
2010/02/12 2,699 2,728 2,693 2,708 723,100
2010/02/10 2,672 2,715 2,640 2,674 1,792,000
2010/02/09 2,816 2,839 2,800 2,822 227,100
2010/02/08 2,876 2,880 2,852 2,855 153,200
2010/02/05 2,891 2,910 2,862 2,875 256,100
2010/02/04 2,919 2,954 2,918 2,941 169,200
2010/02/03 2,921 2,950 2,912 2,932 200,100
2010/02/02 2,924 2,927 2,881 2,901 193,300
2010/02/01 2,860 2,893 2,805 2,886 292,400
2010/01/29 2,910 2,910 2,853 2,860 309,800
2010/01/28 2,906 2,929 2,876 2,905 302,300
2010/01/27 2,900 2,943 2,878 2,905 410,900
2010/01/26 2,883 2,907 2,862 2,877 396,600
2010/01/25 2,855 2,896 2,855 2,865 243,000
2010/01/22 2,903 2,924 2,882 2,895 494,700
2010/01/21 2,935 2,952 2,898 2,904 489,700
2010/01/20 2,945 2,967 2,923 2,942 555,700
2010/01/19 2,911 2,928 2,900 2,925 260,900
2010/01/18 2,925 2,945 2,900 2,911 375,300
2010/01/15 2,955 2,958 2,914 2,945 281,300
2010/01/14 2,960 2,965 2,933 2,951 175,600
2010/01/13 2,928 2,965 2,928 2,950 255,700
2010/01/12 2,904 2,936 2,904 2,925 248,400
2010/01/08 2,917 2,929 2,892 2,913 206,000
2010/01/07 2,861 2,918 2,855 2,910 302,100
2010/01/06 2,899 2,911 2,850 2,911 528,000
2010/01/05 2,999 2,999 2,904 2,915 426,800
2010/01/04 3,000 3,005 2,985 2,998 121,800

このページの先頭へ