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
2011/12/30 2,265 2,270 2,253 2,270 112,700
2011/12/29 2,245 2,265 2,225 2,265 111,700
2011/12/28 2,240 2,260 2,224 2,232 109,300
2011/12/27 2,215 2,241 2,203 2,239 74,000
2011/12/26 2,246 2,247 2,228 2,238 77,500
2011/12/22 2,229 2,278 2,223 2,254 139,400
2011/12/21 2,223 2,248 2,203 2,247 144,100
2011/12/20 2,200 2,201 2,182 2,201 181,300
2011/12/19 2,218 2,227 2,197 2,210 150,200
2011/12/16 2,214 2,234 2,197 2,203 221,200
2011/12/15 2,229 2,232 2,208 2,212 278,300
2011/12/14 2,229 2,264 2,228 2,254 239,400
2011/12/13 2,226 2,231 2,208 2,213 284,300
2011/12/12 2,260 2,260 2,231 2,249 194,200
2011/12/09 2,260 2,266 2,231 2,239 278,400
2011/12/08 2,216 2,237 2,207 2,230 263,000
2011/12/07 2,225 2,225 2,196 2,215 354,200
2011/12/06 2,230 2,230 2,192 2,199 254,100
2011/12/05 2,164 2,237 2,164 2,233 373,700
2011/12/02 2,110 2,153 2,107 2,153 344,000
2011/12/01 2,151 2,151 2,077 2,081 502,400
2011/11/30 2,139 2,149 2,108 2,123 223,200
2011/11/29 2,132 2,157 2,112 2,157 283,500
2011/11/28 2,145 2,147 2,104 2,106 308,100
2011/11/25 2,100 2,146 2,080 2,101 390,200
2011/11/24 2,060 2,120 2,057 2,081 432,200
2011/11/22 2,096 2,102 2,072 2,085 250,100
2011/11/21 2,090 2,134 2,070 2,106 272,300
2011/11/18 2,034 2,071 2,034 2,064 225,900
2011/11/17 2,065 2,065 2,012 2,046 245,000
2011/11/16 2,085 2,093 2,054 2,064 300,900
2011/11/15 2,127 2,149 2,093 2,104 353,900
2011/11/14 2,155 2,155 2,116 2,127 390,300
2011/11/11 2,162 2,178 2,082 2,105 511,700
2011/11/10 2,196 2,227 2,193 2,203 250,700
2011/11/09 2,233 2,237 2,213 2,236 125,900
2011/11/08 2,200 2,219 2,197 2,216 200,900
2011/11/07 2,200 2,209 2,186 2,206 129,900
2011/11/04 2,215 2,216 2,197 2,204 148,700
2011/11/02 2,183 2,210 2,161 2,179 185,500
2011/11/01 2,211 2,218 2,195 2,206 169,300
2011/10/31 2,250 2,259 2,211 2,211 272,600
2011/10/28 2,229 2,246 2,217 2,242 242,900
2011/10/27 2,240 2,240 2,217 2,229 173,700
2011/10/26 2,223 2,254 2,204 2,242 257,400
2011/10/25 2,269 2,269 2,215 2,220 182,500
2011/10/24 2,262 2,263 2,235 2,249 146,600
2011/10/21 2,268 2,278 2,236 2,241 161,100
2011/10/20 2,253 2,264 2,224 2,253 387,400
2011/10/19 2,200 2,264 2,198 2,250 478,200
2011/10/18 2,225 2,229 2,195 2,205 305,500
2011/10/17 2,242 2,257 2,229 2,233 283,400
2011/10/14 2,240 2,247 2,213 2,218 271,100
2011/10/13 2,277 2,278 2,249 2,252 376,100
2011/10/12 2,265 2,290 2,238 2,253 499,800
2011/10/11 2,320 2,321 2,253 2,268 716,600
2011/10/07 2,385 2,385 2,325 2,330 324,400
2011/10/06 2,368 2,394 2,360 2,370 200,600
2011/10/05 2,428 2,443 2,371 2,380 277,100
2011/10/04 2,481 2,488 2,422 2,448 328,900
2011/10/03 2,442 2,486 2,441 2,475 242,700
2011/09/30 2,438 2,474 2,432 2,472 264,700
2011/09/29 2,425 2,447 2,401 2,437 310,900
2011/09/28 2,400 2,454 2,390 2,425 254,700
2011/09/27 2,409 2,459 2,371 2,437 406,000
2011/09/26 2,397 2,446 2,368 2,380 648,200
2011/09/22 2,336 2,357 2,320 2,357 290,500
2011/09/21 2,329 2,350 2,314 2,333 285,300
2011/09/20 2,347 2,349 2,306 2,315 295,000
2011/09/16 2,331 2,331 2,308 2,321 178,000
2011/09/15 2,324 2,333 2,306 2,315 221,600
2011/09/14 2,352 2,357 2,304 2,304 330,800
2011/09/13 2,396 2,396 2,336 2,361 486,900
2011/09/12 2,316 2,458 2,313 2,418 1,426,300
2011/09/09 2,300 2,324 2,296 2,307 355,900
2011/09/08 2,324 2,339 2,314 2,319 358,300
2011/09/07 2,358 2,358 2,321 2,333 252,400
2011/09/06 2,323 2,346 2,316 2,324 331,000
2011/09/05 2,310 2,327 2,307 2,320 128,700
2011/09/02 2,325 2,332 2,314 2,326 185,500
2011/09/01 2,370 2,370 2,334 2,346 326,600
2011/08/31 2,336 2,369 2,320 2,362 243,100
2011/08/30 2,325 2,339 2,308 2,335 267,300
2011/08/29 2,322 2,335 2,306 2,325 349,400
2011/08/26 2,325 2,347 2,305 2,315 447,300
2011/08/25 2,384 2,393 2,331 2,340 433,700
2011/08/24 2,413 2,413 2,376 2,383 315,900
2011/08/23 2,417 2,433 2,407 2,425 384,200
2011/08/22 2,396 2,410 2,382 2,404 510,300
2011/08/19 2,400 2,420 2,388 2,404 594,200
2011/08/18 2,418 2,457 2,401 2,448 348,600
2011/08/17 2,443 2,453 2,412 2,417 529,800
2011/08/16 2,471 2,478 2,436 2,451 261,200
2011/08/15 2,488 2,488 2,438 2,464 189,200
2011/08/12 2,450 2,470 2,425 2,460 294,800
2011/08/11 2,423 2,445 2,407 2,438 257,200
2011/08/10 2,440 2,448 2,405 2,428 341,300
2011/08/09 2,383 2,413 2,361 2,412 352,600
2011/08/08 2,414 2,422 2,391 2,411 251,400
2011/08/05 2,420 2,450 2,411 2,446 201,000
2011/08/04 2,510 2,520 2,488 2,494 152,800
2011/08/03 2,501 2,509 2,481 2,487 187,200
2011/08/02 2,520 2,527 2,503 2,521 153,100
2011/08/01 2,521 2,555 2,514 2,537 153,700
2011/07/29 2,540 2,541 2,508 2,523 144,100
2011/07/28 2,544 2,557 2,532 2,540 144,300
2011/07/27 2,560 2,571 2,530 2,560 202,200
2011/07/26 2,585 2,585 2,558 2,558 323,500
2011/07/25 2,591 2,591 2,565 2,584 343,300
2011/07/22 2,602 2,606 2,582 2,590 289,000
2011/07/21 2,611 2,630 2,596 2,600 223,300
2011/07/20 2,640 2,640 2,612 2,620 127,800
2011/07/19 2,628 2,637 2,609 2,628 207,100
2011/07/15 2,617 2,637 2,605 2,622 250,100
2011/07/14 2,618 2,640 2,615 2,617 213,500
2011/07/13 2,601 2,639 2,599 2,624 189,700
2011/07/12 2,560 2,595 2,560 2,593 186,800
2011/07/11 2,570 2,584 2,565 2,584 185,900
2011/07/08 2,599 2,601 2,571 2,580 211,600
2011/07/07 2,603 2,609 2,586 2,599 82,100
2011/07/06 2,570 2,603 2,550 2,603 132,900
2011/07/05 2,566 2,599 2,562 2,574 165,300
2011/07/04 2,632 2,641 2,577 2,587 173,300
2011/07/01 2,595 2,614 2,563 2,570 182,500
2011/06/30 2,577 2,577 2,549 2,570 164,300
2011/06/29 2,539 2,564 2,530 2,564 196,200
2011/06/28 2,513 2,526 2,504 2,519 114,700
2011/06/27 2,531 2,531 2,502 2,507 149,700
2011/06/24 2,523 2,550 2,522 2,531 184,400
2011/06/23 2,520 2,563 2,520 2,534 141,500
2011/06/22 2,517 2,557 2,517 2,552 132,500
2011/06/21 2,550 2,550 2,514 2,524 129,200
2011/06/20 2,518 2,544 2,518 2,525 120,400
2011/06/17 2,535 2,535 2,498 2,511 242,900
2011/06/16 2,542 2,572 2,529 2,535 186,600
2011/06/15 2,560 2,571 2,557 2,560 177,700
2011/06/14 2,552 2,567 2,539 2,556 198,300
2011/06/13 2,547 2,583 2,533 2,563 151,700
2011/06/10 2,571 2,589 2,550 2,559 245,000
2011/06/09 2,536 2,558 2,529 2,553 163,300
2011/06/08 2,527 2,534 2,513 2,527 152,600
2011/06/07 2,519 2,535 2,511 2,525 203,300
2011/06/06 2,501 2,531 2,494 2,507 255,100
2011/06/03 2,511 2,523 2,500 2,501 182,700
2011/06/02 2,530 2,540 2,508 2,526 269,200
2011/06/01 2,541 2,542 2,518 2,532 257,200
2011/05/31 2,498 2,540 2,482 2,540 620,900
2011/05/30 2,512 2,538 2,502 2,526 186,500
2011/05/27 2,515 2,527 2,502 2,516 182,600
2011/05/26 2,511 2,533 2,505 2,528 329,700
2011/05/25 2,528 2,540 2,508 2,536 195,500
2011/05/24 2,502 2,539 2,501 2,538 225,600
2011/05/23 2,500 2,532 2,494 2,530 172,500
2011/05/20 2,545 2,558 2,515 2,515 245,300
2011/05/19 2,545 2,564 2,534 2,558 237,400
2011/05/18 2,537 2,559 2,537 2,550 165,100
2011/05/17 2,550 2,553 2,534 2,536 190,000
2011/05/16 2,557 2,567 2,551 2,552 190,000
2011/05/13 2,560 2,583 2,542 2,579 470,100
2011/05/12 2,548 2,548 2,512 2,532 169,400
2011/05/11 2,561 2,577 2,545 2,552 197,800
2011/05/10 2,573 2,580 2,553 2,553 118,200
2011/05/09 2,577 2,580 2,555 2,573 196,800
2011/05/06 2,556 2,574 2,543 2,571 250,600
2011/05/02 2,519 2,557 2,515 2,549 202,500
2011/04/28 2,490 2,521 2,486 2,515 339,300
2011/04/27 2,482 2,499 2,478 2,490 365,300
2011/04/26 2,491 2,497 2,466 2,483 345,300
2011/04/25 2,520 2,534 2,492 2,515 428,500
2011/04/22 2,571 2,586 2,542 2,554 166,900
2011/04/21 2,600 2,601 2,570 2,586 114,700
2011/04/20 2,598 2,598 2,567 2,587 172,100
2011/04/19 2,576 2,614 2,567 2,581 260,300
2011/04/18 2,565 2,576 2,545 2,558 207,200
2011/04/15 2,560 2,577 2,544 2,552 215,900
2011/04/14 2,589 2,590 2,535 2,559 494,900
2011/04/13 2,606 2,625 2,598 2,615 148,300
2011/04/12 2,620 2,630 2,591 2,605 146,100
2011/04/11 2,630 2,660 2,609 2,649 235,700
2011/04/08 2,600 2,675 2,594 2,644 295,100
2011/04/07 2,628 2,628 2,591 2,599 204,300
2011/04/06 2,654 2,654 2,587 2,593 279,800
2011/04/05 2,648 2,658 2,614 2,654 294,000
2011/04/04 2,586 2,659 2,586 2,635 284,900
2011/04/01 2,626 2,637 2,578 2,584 218,700
2011/03/31 2,629 2,635 2,577 2,610 276,700
2011/03/30 2,526 2,597 2,502 2,587 291,500
2011/03/29 2,522 2,535 2,510 2,526 274,100
2011/03/28 2,499 2,509 2,474 2,507 147,300
2011/03/25 2,530 2,530 2,474 2,489 205,300
2011/03/24 2,490 2,514 2,470 2,485 285,100
2011/03/23 2,480 2,520 2,450 2,490 450,200
2011/03/22 2,449 2,450 2,401 2,430 377,400
2011/03/18 2,367 2,428 2,367 2,399 242,000
2011/03/17 2,225 2,386 2,200 2,362 370,400
2011/03/16 2,161 2,350 2,160 2,325 650,400
2011/03/15 2,475 2,476 2,025 2,160 665,100
2011/03/14 2,535 2,620 2,501 2,525 356,700
2011/03/11 2,655 2,681 2,624 2,625 428,300
2011/03/10 2,650 2,652 2,627 2,637 128,200
2011/03/09 2,632 2,670 2,630 2,645 261,000
2011/03/08 2,628 2,647 2,625 2,632 109,600
2011/03/07 2,650 2,654 2,620 2,625 149,900
2011/03/04 2,688 2,689 2,661 2,664 162,400
2011/03/03 2,633 2,676 2,631 2,666 276,200
2011/03/02 2,640 2,647 2,610 2,613 165,900
2011/03/01 2,650 2,671 2,639 2,654 116,500
2011/02/28 2,650 2,657 2,627 2,649 174,500
2011/02/25 2,637 2,658 2,622 2,639 163,500
2011/02/24 2,653 2,676 2,624 2,632 261,800
2011/02/23 2,679 2,699 2,663 2,663 240,700
2011/02/22 2,699 2,709 2,679 2,701 213,200
2011/02/21 2,685 2,710 2,672 2,698 210,700
2011/02/18 2,689 2,707 2,686 2,699 116,900
2011/02/17 2,679 2,684 2,650 2,679 245,500
2011/02/16 2,711 2,715 2,655 2,661 472,400
2011/02/15 2,695 2,719 2,679 2,710 231,400
2011/02/14 2,681 2,694 2,654 2,694 300,000
2011/02/10 2,626 2,695 2,623 2,681 532,400
2011/02/09 2,580 2,609 2,580 2,601 228,400
2011/02/08 2,603 2,603 2,574 2,575 196,500
2011/02/07 2,590 2,606 2,586 2,597 146,800
2011/02/04 2,574 2,597 2,558 2,587 215,600
2011/02/03 2,553 2,566 2,537 2,561 263,100
2011/02/02 2,568 2,572 2,555 2,562 196,600
2011/02/01 2,571 2,586 2,561 2,566 167,300
2011/01/31 2,585 2,589 2,565 2,582 147,500
2011/01/28 2,620 2,624 2,584 2,584 165,700
2011/01/27 2,620 2,640 2,615 2,616 159,500
2011/01/26 2,629 2,647 2,617 2,625 213,000
2011/01/25 2,635 2,642 2,605 2,640 254,300
2011/01/24 2,609 2,629 2,592 2,629 351,700
2011/01/21 2,580 2,597 2,562 2,593 343,800
2011/01/20 2,550 2,574 2,550 2,573 251,600
2011/01/19 2,569 2,576 2,542 2,547 376,900
2011/01/18 2,590 2,593 2,561 2,566 259,100
2011/01/17 2,605 2,605 2,587 2,591 120,300
2011/01/14 2,592 2,604 2,584 2,592 166,500
2011/01/13 2,591 2,608 2,570 2,602 314,400
2011/01/12 2,612 2,615 2,593 2,602 305,000
2011/01/11 2,620 2,625 2,606 2,611 254,900
2011/01/07 2,640 2,645 2,628 2,634 198,500
2011/01/06 2,622 2,625 2,611 2,625 155,900
2011/01/05 2,634 2,634 2,605 2,607 157,400
2011/01/04 2,635 2,635 2,609 2,633 212,300

このページの先頭へ