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
2013/12/30 2,755 2,789 2,750 2,788 336,500
2013/12/27 2,707 2,737 2,687 2,735 283,100
2013/12/26 2,645 2,708 2,639 2,704 291,400
2013/12/25 2,660 2,662 2,626 2,633 349,200
2013/12/24 2,693 2,699 2,650 2,656 482,800
2013/12/20 2,713 2,719 2,692 2,699 285,000
2013/12/19 2,720 2,725 2,700 2,704 258,400
2013/12/18 2,713 2,777 2,697 2,705 493,800
2013/12/17 2,728 2,730 2,695 2,713 219,400
2013/12/16 2,725 2,732 2,694 2,697 355,300
2013/12/13 2,709 2,757 2,709 2,742 515,700
2013/12/12 2,725 2,735 2,713 2,717 321,100
2013/12/11 2,750 2,751 2,725 2,728 234,600
2013/12/10 2,746 2,759 2,730 2,752 413,500
2013/12/09 2,749 2,765 2,727 2,739 342,100
2013/12/06 2,732 2,742 2,720 2,724 364,700
2013/12/05 2,734 2,770 2,733 2,739 347,700
2013/12/04 2,762 2,762 2,725 2,739 447,800
2013/12/03 2,781 2,791 2,768 2,772 337,400
2013/12/02 2,780 2,801 2,772 2,796 238,400
2013/11/29 2,793 2,796 2,770 2,779 404,800
2013/11/28 2,805 2,811 2,792 2,800 173,400
2013/11/27 2,805 2,817 2,792 2,801 356,800
2013/11/26 2,770 2,807 2,761 2,800 527,300
2013/11/25 2,764 2,778 2,745 2,767 325,000
2013/11/22 2,731 2,770 2,719 2,749 459,800
2013/11/21 2,726 2,732 2,710 2,730 468,400
2013/11/20 2,751 2,761 2,708 2,717 916,900
2013/11/19 2,801 2,817 2,781 2,785 280,200
2013/11/18 2,824 2,829 2,788 2,810 463,200
2013/11/15 2,810 2,824 2,787 2,804 494,700
2013/11/14 2,771 2,792 2,764 2,782 427,600
2013/11/13 2,777 2,790 2,752 2,764 512,900
2013/11/12 2,801 2,812 2,766 2,800 516,700
2013/11/11 2,801 2,827 2,793 2,811 441,900
2013/11/08 2,970 2,982 2,763 2,796 867,000
2013/11/07 3,000 3,020 2,990 3,010 249,800
2013/11/06 3,025 3,045 2,998 3,010 340,400
2013/11/05 3,000 3,025 2,968 3,020 480,100
2013/11/01 3,050 3,050 3,000 3,015 409,700
2013/10/31 3,040 3,085 3,025 3,080 374,800
2013/10/30 3,020 3,035 3,005 3,025 385,800
2013/10/29 3,000 3,045 2,990 3,010 292,100
2013/10/28 2,988 2,999 2,971 2,999 214,000
2013/10/25 2,980 2,982 2,939 2,949 251,800
2013/10/24 2,944 2,988 2,941 2,986 211,500
2013/10/23 2,937 2,975 2,937 2,953 377,500
2013/10/22 2,928 2,940 2,913 2,935 121,000
2013/10/21 2,924 2,946 2,920 2,946 152,500
2013/10/18 2,900 2,934 2,897 2,924 341,200
2013/10/17 2,925 2,929 2,880 2,897 231,700
2013/10/16 2,894 2,907 2,874 2,907 211,000
2013/10/15 2,894 2,915 2,894 2,904 384,300
2013/10/11 2,860 2,872 2,833 2,855 328,100
2013/10/10 2,730 2,817 2,718 2,812 232,900
2013/10/09 2,711 2,729 2,691 2,726 246,400
2013/10/08 2,735 2,739 2,711 2,729 180,200
2013/10/07 2,743 2,778 2,743 2,747 294,800
2013/10/04 2,781 2,782 2,735 2,747 334,600
2013/10/03 2,823 2,847 2,794 2,798 298,800
2013/10/02 2,837 2,837 2,784 2,806 475,300
2013/10/01 2,858 2,873 2,835 2,837 302,100
2013/09/30 2,888 2,908 2,861 2,878 130,000
2013/09/27 2,931 2,933 2,880 2,892 251,600
2013/09/26 2,885 2,930 2,868 2,930 369,800
2013/09/25 2,874 2,885 2,850 2,866 266,300
2013/09/24 2,841 2,867 2,821 2,848 331,400
2013/09/20 2,839 2,883 2,821 2,832 485,500
2013/09/19 2,847 2,848 2,792 2,806 477,700
2013/09/18 2,810 2,848 2,751 2,846 379,400
2013/09/17 2,865 2,865 2,812 2,820 339,200
2013/09/13 2,861 2,894 2,840 2,864 375,900
2013/09/12 2,860 2,908 2,860 2,897 277,900
2013/09/11 2,877 2,906 2,872 2,886 364,700
2013/09/10 2,856 2,883 2,855 2,875 225,000
2013/09/09 2,860 2,874 2,798 2,855 360,700
2013/09/06 2,795 2,845 2,795 2,828 386,700
2013/09/05 2,773 2,910 2,753 2,777 605,000
2013/09/04 2,715 2,765 2,695 2,761 323,100
2013/09/03 2,680 2,735 2,671 2,716 186,400
2013/09/02 2,639 2,688 2,639 2,652 128,500
2013/08/30 2,687 2,700 2,638 2,638 267,800
2013/08/29 2,670 2,693 2,655 2,676 184,600
2013/08/28 2,691 2,692 2,651 2,677 283,600
2013/08/27 2,720 2,733 2,703 2,710 149,500
2013/08/26 2,735 2,759 2,710 2,735 202,400
2013/08/23 2,720 2,740 2,700 2,718 284,700
2013/08/22 2,694 2,745 2,686 2,705 244,900
2013/08/21 2,700 2,727 2,676 2,713 272,900
2013/08/20 2,697 2,738 2,697 2,707 172,100
2013/08/19 2,706 2,727 2,695 2,720 189,800
2013/08/16 2,680 2,716 2,651 2,697 392,900
2013/08/15 2,780 2,780 2,681 2,687 510,200
2013/08/14 2,684 2,794 2,668 2,789 956,800
2013/08/13 2,671 2,675 2,640 2,675 278,100
2013/08/12 2,678 2,687 2,657 2,672 473,600
2013/08/09 2,646 2,676 2,646 2,670 596,900
2013/08/08 2,624 2,669 2,618 2,631 491,900
2013/08/07 2,636 2,646 2,616 2,617 541,300
2013/08/06 2,683 2,696 2,608 2,659 1,038,100
2013/08/05 2,750 2,761 2,669 2,683 1,658,300
2013/08/02 2,820 2,872 2,807 2,872 367,700
2013/08/01 2,770 2,854 2,770 2,850 427,700
2013/07/31 2,801 2,817 2,783 2,794 334,500
2013/07/30 2,805 2,840 2,789 2,818 243,900
2013/07/29 2,854 2,869 2,816 2,822 384,000
2013/07/26 2,894 2,937 2,878 2,888 394,000
2013/07/25 2,935 2,945 2,910 2,927 370,100
2013/07/24 2,937 2,937 2,902 2,926 241,200
2013/07/23 2,921 2,956 2,888 2,954 343,700
2013/07/22 2,956 2,971 2,918 2,935 225,900
2013/07/19 2,967 2,979 2,938 2,947 418,500
2013/07/18 2,895 2,958 2,895 2,958 294,400
2013/07/17 2,890 2,909 2,886 2,899 283,000
2013/07/16 2,886 2,916 2,871 2,886 297,400
2013/07/12 2,889 2,924 2,884 2,914 321,500
2013/07/11 2,861 2,898 2,854 2,892 305,400
2013/07/10 2,874 2,885 2,840 2,861 333,600
2013/07/09 2,849 2,874 2,825 2,871 323,200
2013/07/08 2,901 2,910 2,845 2,849 410,500
2013/07/05 2,899 2,903 2,850 2,897 615,800
2013/07/04 2,961 2,973 2,891 2,902 511,800
2013/07/03 2,998 2,998 2,956 2,994 229,800
2013/07/02 2,997 2,998 2,965 2,998 223,900
2013/07/01 2,935 2,984 2,929 2,984 205,700
2013/06/28 2,862 2,932 2,855 2,924 386,900
2013/06/27 2,835 2,835 2,753 2,826 542,800
2013/06/26 2,956 2,975 2,834 2,845 451,700
2013/06/25 2,887 2,948 2,866 2,929 514,000
2013/06/24 2,894 2,895 2,843 2,864 315,500
2013/06/21 2,800 2,863 2,791 2,861 575,500
2013/06/20 2,898 2,920 2,839 2,866 446,000
2013/06/19 2,833 2,919 2,823 2,899 449,900
2013/06/18 2,835 2,839 2,787 2,798 385,800
2013/06/17 2,752 2,842 2,740 2,834 571,000
2013/06/14 2,741 2,772 2,720 2,732 559,900
2013/06/13 2,680 2,708 2,626 2,654 386,200
2013/06/12 2,710 2,760 2,650 2,725 495,600
2013/06/11 2,751 2,794 2,717 2,760 371,100
2013/06/10 2,672 2,769 2,672 2,747 401,800
2013/06/07 2,635 2,699 2,610 2,651 569,000
2013/06/06 2,607 2,742 2,571 2,685 850,600
2013/06/05 2,760 2,814 2,696 2,697 381,300
2013/06/04 2,755 2,772 2,703 2,758 491,500
2013/06/03 2,894 2,895 2,752 2,762 559,800
2013/05/31 2,895 2,930 2,862 2,894 476,700
2013/05/30 2,900 2,938 2,813 2,826 416,800
2013/05/29 2,900 2,969 2,843 2,932 488,800
2013/05/28 2,850 2,974 2,825 2,854 685,000
2013/05/27 2,947 2,960 2,822 2,873 483,600
2013/05/24 2,931 2,980 2,848 2,947 691,400
2013/05/23 3,035 3,080 2,930 2,930 800,000
2013/05/22 3,120 3,120 3,020 3,030 631,400
2013/05/21 3,135 3,135 3,090 3,115 287,800
2013/05/20 3,170 3,175 3,130 3,135 279,300
2013/05/17 3,140 3,175 3,120 3,165 404,000
2013/05/16 3,140 3,150 3,050 3,140 397,000
2013/05/15 3,155 3,180 3,110 3,140 542,700
2013/05/14 3,170 3,185 3,135 3,145 531,400
2013/05/13 3,230 3,245 3,155 3,200 496,400
2013/05/10 3,260 3,280 3,215 3,225 457,700
2013/05/09 3,285 3,305 3,175 3,190 356,600
2013/05/08 3,275 3,305 3,250 3,275 448,900
2013/05/07 3,260 3,280 3,225 3,255 372,700
2013/05/02 3,175 3,215 3,165 3,210 395,100
2013/05/01 3,175 3,180 3,130 3,170 322,200
2013/04/30 3,170 3,185 3,160 3,175 399,300
2013/04/26 3,195 3,200 3,150 3,165 478,600
2013/04/25 3,170 3,190 3,150 3,190 377,600
2013/04/24 3,130 3,160 3,125 3,160 354,300
2013/04/23 3,150 3,155 3,105 3,115 530,100
2013/04/22 3,170 3,180 3,120 3,145 904,100
2013/04/19 3,100 3,150 3,090 3,150 587,200
2013/04/18 3,100 3,115 3,055 3,080 552,200
2013/04/17 3,100 3,130 3,075 3,090 756,700
2013/04/16 3,040 3,090 3,015 3,080 646,100
2013/04/15 3,065 3,080 3,035 3,065 487,800
2013/04/12 3,085 3,115 3,020 3,040 1,007,600
2013/04/11 3,185 3,195 3,040 3,085 1,829,200
2013/04/10 3,300 3,300 3,250 3,275 473,200
2013/04/09 3,280 3,310 3,210 3,290 678,100
2013/04/08 3,300 3,330 3,260 3,295 616,900
2013/04/05 3,430 3,455 3,255 3,275 791,400
2013/04/04 3,240 3,385 3,170 3,375 409,200
2013/04/03 3,225 3,335 3,220 3,305 238,000
2013/04/02 3,200 3,300 3,110 3,230 307,200
2013/04/01 3,455 3,455 3,235 3,240 226,300
2013/03/29 3,425 3,500 3,405 3,475 273,700
2013/03/28 3,400 3,445 3,380 3,435 186,200
2013/03/27 3,420 3,430 3,380 3,410 257,300
2013/03/26 3,445 3,470 3,430 3,450 281,400
2013/03/25 3,410 3,455 3,360 3,440 418,300
2013/03/22 3,455 3,470 3,340 3,345 359,100
2013/03/21 3,500 3,645 3,450 3,475 358,900
2013/03/19 3,430 3,485 3,430 3,470 247,900
2013/03/18 3,400 3,465 3,400 3,415 153,700
2013/03/15 3,445 3,495 3,430 3,480 486,500
2013/03/14 3,440 3,465 3,390 3,450 180,600
2013/03/13 3,445 3,465 3,405 3,425 228,500
2013/03/12 3,455 3,465 3,415 3,425 281,600
2013/03/11 3,500 3,500 3,430 3,460 206,900
2013/03/08 3,450 3,480 3,390 3,450 385,700
2013/03/07 3,500 3,500 3,430 3,445 251,100
2013/03/06 3,390 3,475 3,370 3,455 423,600
2013/03/05 3,365 3,365 3,300 3,330 231,400
2013/03/04 3,310 3,390 3,300 3,380 260,100
2013/03/01 3,220 3,310 3,200 3,295 223,000
2013/02/28 3,195 3,290 3,195 3,245 320,400
2013/02/27 3,240 3,270 3,190 3,195 253,900
2013/02/26 3,235 3,260 3,195 3,210 194,300
2013/02/25 3,240 3,305 3,235 3,265 263,600
2013/02/22 3,140 3,200 3,120 3,190 326,300
2013/02/21 3,180 3,220 3,100 3,125 365,800
2013/02/20 3,195 3,225 3,165 3,200 257,700
2013/02/19 3,135 3,175 3,085 3,135 287,600
2013/02/18 3,150 3,195 3,135 3,190 219,700
2013/02/15 3,125 3,170 3,105 3,150 188,100
2013/02/14 3,145 3,210 3,140 3,140 211,800
2013/02/13 3,260 3,350 3,115 3,145 299,100
2013/02/12 3,110 3,260 3,110 3,205 359,700
2013/02/08 3,100 3,125 3,040 3,045 243,800
2013/02/07 3,040 3,095 3,035 3,075 282,800
2013/02/06 3,000 3,035 2,988 3,015 269,700
2013/02/05 2,968 3,010 2,967 2,978 243,800
2013/02/04 2,999 3,005 2,962 2,981 156,400
2013/02/01 3,000 3,010 2,988 2,998 197,400
2013/01/31 3,020 3,040 2,983 3,010 370,200
2013/01/30 2,957 3,025 2,922 3,015 310,800
2013/01/29 2,957 2,981 2,925 2,940 149,600
2013/01/28 3,000 3,005 2,954 2,957 236,000
2013/01/25 2,986 3,010 2,951 2,996 334,200
2013/01/24 2,898 2,935 2,889 2,912 284,200
2013/01/23 2,921 3,010 2,883 2,883 585,200
2013/01/22 2,890 2,906 2,837 2,871 235,000
2013/01/21 2,900 2,917 2,873 2,900 162,600
2013/01/18 2,917 2,954 2,897 2,909 265,000
2013/01/17 2,878 2,894 2,835 2,887 228,200
2013/01/16 2,865 2,890 2,821 2,846 224,700
2013/01/15 2,853 2,916 2,853 2,861 215,500
2013/01/11 2,822 2,848 2,803 2,827 165,000
2013/01/10 2,780 2,811 2,769 2,791 261,900
2013/01/09 2,744 2,797 2,715 2,782 501,700
2013/01/08 2,724 2,750 2,717 2,741 265,800
2013/01/07 2,689 2,730 2,663 2,717 285,200
2013/01/04 2,655 2,684 2,634 2,684 299,700

このページの先頭へ