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
2012/12/28 2,639 2,640 2,599 2,610 243,900
2012/12/27 2,653 2,657 2,624 2,624 183,300
2012/12/26 2,655 2,660 2,620 2,646 127,000
2012/12/25 2,690 2,694 2,646 2,651 221,700
2012/12/21 2,697 2,697 2,648 2,655 359,700
2012/12/20 2,677 2,699 2,668 2,674 329,400
2012/12/19 2,636 2,694 2,622 2,692 598,700
2012/12/18 2,642 2,670 2,616 2,617 500,100
2012/12/17 2,609 2,662 2,584 2,659 730,600
2012/12/14 2,599 2,623 2,541 2,549 727,600
2012/12/13 2,668 2,669 2,585 2,593 467,400
2012/12/12 2,670 2,689 2,644 2,653 399,200
2012/12/11 2,680 2,689 2,648 2,657 297,600
2012/12/10 2,707 2,722 2,663 2,691 500,800
2012/12/07 2,675 2,679 2,654 2,664 468,000
2012/12/06 2,636 2,676 2,625 2,675 609,900
2012/12/05 2,621 2,648 2,616 2,629 418,300
2012/12/04 2,601 2,664 2,596 2,638 511,800
2012/12/03 2,688 2,692 2,628 2,633 567,300
2012/11/30 2,705 2,727 2,670 2,678 761,400
2012/11/29 2,698 2,710 2,690 2,699 272,700
2012/11/28 2,674 2,695 2,658 2,687 255,400
2012/11/27 2,645 2,697 2,637 2,684 554,000
2012/11/26 2,698 2,700 2,622 2,628 597,900
2012/11/22 2,700 2,706 2,660 2,688 495,200
2012/11/21 2,706 2,728 2,684 2,700 521,200
2012/11/20 2,654 2,701 2,654 2,694 493,800
2012/11/19 2,647 2,669 2,615 2,653 523,000
2012/11/16 2,695 2,695 2,637 2,646 739,100
2012/11/15 2,700 2,703 2,669 2,694 418,600
2012/11/14 2,700 2,707 2,671 2,706 369,600
2012/11/13 2,702 2,714 2,658 2,707 837,900
2012/11/12 2,700 2,748 2,692 2,726 599,900
2012/11/09 2,701 2,799 2,685 2,708 1,730,000
2012/11/08 2,560 2,562 2,485 2,535 500,600
2012/11/07 2,600 2,627 2,537 2,561 518,700
2012/11/06 2,599 2,614 2,596 2,600 450,800
2012/11/05 2,584 2,611 2,580 2,587 301,700
2012/11/02 2,592 2,608 2,577 2,594 312,200
2012/11/01 2,536 2,592 2,513 2,586 363,600
2012/10/31 2,497 2,576 2,481 2,550 459,400
2012/10/30 2,498 2,536 2,494 2,505 311,900
2012/10/29 2,490 2,505 2,481 2,492 264,600
2012/10/26 2,507 2,527 2,492 2,498 181,800
2012/10/25 2,501 2,529 2,495 2,524 229,300
2012/10/24 2,480 2,515 2,470 2,500 270,400
2012/10/23 2,490 2,507 2,480 2,496 311,600
2012/10/22 2,478 2,526 2,475 2,512 278,400
2012/10/19 2,529 2,530 2,482 2,500 384,500
2012/10/18 2,510 2,544 2,498 2,542 277,600
2012/10/17 2,453 2,520 2,451 2,498 480,200
2012/10/16 2,421 2,437 2,402 2,425 298,200
2012/10/15 2,411 2,413 2,384 2,404 228,700
2012/10/12 2,395 2,430 2,388 2,410 176,700
2012/10/11 2,374 2,397 2,355 2,392 209,000
2012/10/10 2,424 2,435 2,386 2,387 179,100
2012/10/09 2,442 2,489 2,422 2,434 327,300
2012/10/05 2,445 2,460 2,419 2,446 183,800
2012/10/04 2,437 2,453 2,407 2,449 186,000
2012/10/03 2,439 2,446 2,380 2,437 497,400
2012/10/02 2,393 2,448 2,390 2,438 272,800
2012/10/01 2,439 2,441 2,366 2,408 379,000
2012/09/28 2,491 2,495 2,428 2,452 167,500
2012/09/27 2,439 2,498 2,437 2,487 217,600
2012/09/26 2,464 2,483 2,443 2,446 125,500
2012/09/25 2,455 2,484 2,450 2,484 270,300
2012/09/24 2,440 2,465 2,440 2,456 144,400
2012/09/21 2,426 2,452 2,425 2,436 195,100
2012/09/20 2,420 2,439 2,408 2,411 179,600
2012/09/19 2,451 2,465 2,423 2,426 329,000
2012/09/18 2,405 2,478 2,401 2,461 445,000
2012/09/14 2,520 2,543 2,421 2,426 485,000
2012/09/13 2,438 2,490 2,427 2,474 417,300
2012/09/12 2,380 2,461 2,375 2,439 432,200
2012/09/11 2,364 2,369 2,316 2,352 305,400
2012/09/10 2,318 2,338 2,301 2,334 192,700
2012/09/07 2,334 2,357 2,314 2,328 303,800
2012/09/06 2,375 2,382 2,326 2,335 349,600
2012/09/05 2,341 2,388 2,323 2,374 348,900
2012/09/04 2,361 2,378 2,322 2,370 305,200
2012/09/03 2,401 2,409 2,363 2,363 248,700
2012/08/31 2,401 2,437 2,397 2,413 271,000
2012/08/30 2,450 2,455 2,406 2,429 379,800
2012/08/29 2,434 2,485 2,405 2,470 633,600
2012/08/28 2,387 2,415 2,382 2,384 262,600
2012/08/27 2,450 2,450 2,403 2,405 226,800
2012/08/24 2,419 2,422 2,394 2,414 232,500
2012/08/23 2,414 2,438 2,405 2,434 150,000
2012/08/22 2,426 2,430 2,396 2,426 262,400
2012/08/21 2,415 2,441 2,403 2,421 347,800
2012/08/20 2,420 2,454 2,418 2,433 398,300
2012/08/17 2,460 2,464 2,409 2,415 569,300
2012/08/16 2,490 2,495 2,450 2,474 472,600
2012/08/15 2,522 2,523 2,494 2,519 274,600
2012/08/14 2,484 2,529 2,473 2,529 565,300
2012/08/13 2,412 2,490 2,409 2,468 1,075,800
2012/08/10 2,367 2,396 2,360 2,389 399,100
2012/08/09 2,353 2,367 2,326 2,366 323,800
2012/08/08 2,387 2,396 2,326 2,347 592,300
2012/08/07 2,340 2,399 2,339 2,388 937,200
2012/08/06 2,232 2,339 2,216 2,289 887,800
2012/08/03 2,155 2,159 2,124 2,153 296,900
2012/08/02 2,154 2,173 2,146 2,156 205,500
2012/08/01 2,192 2,193 2,153 2,170 403,600
2012/07/31 2,161 2,204 2,158 2,201 356,700
2012/07/30 2,140 2,167 2,124 2,160 319,600
2012/07/27 2,160 2,179 2,109 2,140 630,700
2012/07/26 2,106 2,159 2,095 2,159 540,400
2012/07/25 2,115 2,131 2,085 2,102 471,700
2012/07/24 2,115 2,133 2,102 2,130 179,300
2012/07/23 2,155 2,158 2,122 2,125 236,000
2012/07/20 2,197 2,215 2,164 2,165 381,400
2012/07/19 2,196 2,229 2,177 2,223 606,200
2012/07/18 2,180 2,220 2,174 2,206 687,100
2012/07/17 2,177 2,198 2,162 2,195 453,800
2012/07/13 2,145 2,169 2,129 2,129 429,100
2012/07/12 2,147 2,150 2,127 2,145 286,600
2012/07/11 2,160 2,175 2,111 2,152 444,500
2012/07/10 2,141 2,185 2,129 2,148 511,500
2012/07/09 2,085 2,139 2,084 2,112 292,100
2012/07/06 2,089 2,166 2,088 2,116 621,600
2012/07/05 2,090 2,115 2,080 2,088 233,700
2012/07/04 2,071 2,105 2,071 2,095 256,100
2012/07/03 2,051 2,085 2,051 2,084 404,700
2012/07/02 2,090 2,096 2,058 2,068 391,000
2012/06/29 2,049 2,115 2,044 2,106 417,100
2012/06/28 2,031 2,049 2,021 2,049 449,000
2012/06/27 2,019 2,057 2,010 2,049 517,300
2012/06/26 1,985 2,054 1,985 2,007 733,700
2012/06/25 2,063 2,078 2,021 2,035 676,200
2012/06/22 2,080 2,120 2,075 2,113 775,500
2012/06/21 2,009 2,080 2,006 2,080 834,400
2012/06/20 1,985 2,014 1,983 2,012 492,900
2012/06/19 1,974 1,992 1,951 1,980 624,300
2012/06/18 1,972 1,979 1,940 1,961 597,600
2012/06/15 1,874 1,935 1,871 1,932 658,300
2012/06/14 1,895 1,898 1,856 1,873 389,500
2012/06/13 1,845 1,880 1,839 1,877 376,100
2012/06/12 1,843 1,847 1,817 1,834 415,500
2012/06/11 1,870 1,883 1,851 1,863 485,300
2012/06/08 1,843 1,846 1,827 1,839 1,355,300
2012/06/07 1,800 1,837 1,794 1,836 1,056,300
2012/06/06 1,761 1,777 1,749 1,768 724,500
2012/06/05 1,723 1,759 1,700 1,756 650,700
2012/06/04 1,690 1,710 1,682 1,705 303,400
2012/06/01 1,697 1,718 1,693 1,713 453,200
2012/05/31 1,690 1,725 1,687 1,725 537,800
2012/05/30 1,715 1,720 1,684 1,698 327,500
2012/05/29 1,700 1,730 1,691 1,726 500,000
2012/05/28 1,746 1,750 1,671 1,700 647,400
2012/05/25 1,760 1,781 1,726 1,744 832,100
2012/05/24 1,785 1,785 1,745 1,755 657,000
2012/05/23 1,872 1,872 1,799 1,800 942,400
2012/05/22 1,899 1,901 1,855 1,862 525,700
2012/05/21 1,938 1,943 1,896 1,898 427,700
2012/05/18 1,936 1,945 1,904 1,935 477,800
2012/05/17 1,983 1,984 1,931 1,946 409,700
2012/05/16 1,973 1,983 1,951 1,961 433,100
2012/05/15 1,971 2,006 1,950 1,974 553,000
2012/05/14 2,035 2,041 1,982 1,992 398,000
2012/05/11 2,069 2,098 2,038 2,044 463,300
2012/05/10 2,099 2,124 2,099 2,110 246,700
2012/05/09 2,120 2,125 2,084 2,100 318,400
2012/05/08 2,142 2,162 2,128 2,136 192,200
2012/05/07 2,119 2,166 2,118 2,142 387,200
2012/05/02 2,151 2,171 2,146 2,168 465,200
2012/05/01 2,137 2,144 2,117 2,126 226,100
2012/04/27 2,145 2,154 2,120 2,133 470,300
2012/04/26 2,172 2,173 2,129 2,143 444,300
2012/04/25 2,167 2,175 2,146 2,158 289,300
2012/04/24 2,165 2,171 2,145 2,159 307,500
2012/04/23 2,181 2,189 2,174 2,179 134,100
2012/04/20 2,183 2,190 2,164 2,171 233,900
2012/04/19 2,201 2,201 2,171 2,175 217,300
2012/04/18 2,210 2,216 2,194 2,201 224,100
2012/04/17 2,177 2,213 2,168 2,210 315,600
2012/04/16 2,172 2,212 2,154 2,202 326,700
2012/04/13 2,170 2,183 2,140 2,172 613,200
2012/04/12 2,225 2,225 2,162 2,170 613,300
2012/04/11 2,252 2,269 2,225 2,231 356,900
2012/04/10 2,275 2,292 2,264 2,281 229,700
2012/04/09 2,291 2,299 2,264 2,271 171,500
2012/04/06 2,285 2,316 2,281 2,308 216,300
2012/04/05 2,298 2,314 2,280 2,292 222,300
2012/04/04 2,321 2,328 2,297 2,297 210,000
2012/04/03 2,368 2,373 2,318 2,320 314,800
2012/04/02 2,397 2,398 2,354 2,367 338,300
2012/03/30 2,387 2,397 2,382 2,391 391,100
2012/03/29 2,354 2,379 2,348 2,375 396,200
2012/03/28 2,360 2,370 2,345 2,345 457,300
2012/03/27 2,364 2,379 2,346 2,360 237,200
2012/03/26 2,359 2,368 2,345 2,348 349,800
2012/03/23 2,332 2,363 2,328 2,343 520,000
2012/03/22 2,322 2,363 2,322 2,328 447,000
2012/03/21 2,308 2,333 2,302 2,326 341,200
2012/03/19 2,299 2,311 2,292 2,309 383,400
2012/03/16 2,278 2,300 2,278 2,283 485,900
2012/03/15 2,283 2,298 2,269 2,283 376,500
2012/03/14 2,324 2,324 2,268 2,275 827,700
2012/03/13 2,350 2,363 2,311 2,315 665,300
2012/03/12 2,350 2,361 2,336 2,350 471,300
2012/03/09 2,370 2,380 2,336 2,365 517,100
2012/03/08 2,386 2,395 2,357 2,372 220,400
2012/03/07 2,367 2,394 2,360 2,376 202,600
2012/03/06 2,385 2,413 2,373 2,400 298,000
2012/03/05 2,370 2,405 2,363 2,377 178,700
2012/03/02 2,367 2,385 2,350 2,363 247,700
2012/03/01 2,366 2,366 2,337 2,348 194,200
2012/02/29 2,370 2,385 2,342 2,343 288,600
2012/02/28 2,346 2,365 2,336 2,352 346,000
2012/02/27 2,350 2,353 2,314 2,333 446,400
2012/02/24 2,355 2,378 2,340 2,342 402,300
2012/02/23 2,361 2,366 2,340 2,349 275,200
2012/02/22 2,336 2,364 2,331 2,357 222,300
2012/02/21 2,294 2,326 2,292 2,318 139,300
2012/02/20 2,306 2,332 2,296 2,303 180,500
2012/02/17 2,297 2,325 2,280 2,287 297,300
2012/02/16 2,317 2,320 2,285 2,293 130,700
2012/02/15 2,301 2,331 2,293 2,316 194,900
2012/02/14 2,290 2,306 2,277 2,289 208,600
2012/02/13 2,284 2,288 2,270 2,278 85,600
2012/02/10 2,272 2,307 2,265 2,285 260,800
2012/02/09 2,243 2,268 2,240 2,245 158,800
2012/02/08 2,252 2,268 2,235 2,260 199,100
2012/02/07 2,243 2,265 2,221 2,241 300,600
2012/02/06 2,292 2,292 2,240 2,242 224,000
2012/02/03 2,298 2,298 2,269 2,274 160,900
2012/02/02 2,287 2,305 2,272 2,290 144,900
2012/02/01 2,271 2,292 2,264 2,287 196,700
2012/01/31 2,264 2,280 2,256 2,271 218,200
2012/01/30 2,250 2,278 2,240 2,260 237,100
2012/01/27 2,231 2,263 2,224 2,250 213,700
2012/01/26 2,207 2,251 2,203 2,241 481,000
2012/01/25 2,250 2,260 2,216 2,222 319,500
2012/01/24 2,216 2,234 2,203 2,227 258,800
2012/01/23 2,232 2,235 2,202 2,219 298,100
2012/01/20 2,237 2,250 2,224 2,241 269,900
2012/01/19 2,250 2,265 2,234 2,237 148,700
2012/01/18 2,238 2,257 2,219 2,248 164,300
2012/01/17 2,244 2,251 2,216 2,237 108,100
2012/01/16 2,220 2,233 2,210 2,233 122,400
2012/01/13 2,230 2,241 2,210 2,220 133,300
2012/01/12 2,249 2,249 2,210 2,230 172,400
2012/01/11 2,234 2,250 2,219 2,246 166,900
2012/01/10 2,235 2,266 2,221 2,234 123,300
2012/01/06 2,214 2,251 2,206 2,222 332,200
2012/01/05 2,258 2,263 2,223 2,223 243,200
2012/01/04 2,280 2,305 2,251 2,257 232,500

このページの先頭へ