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
2014/12/30 2,720 2,720 2,676 2,677 139,400
2014/12/29 2,720 2,739 2,683 2,720 184,900
2014/12/26 2,700 2,716 2,692 2,696 105,000
2014/12/25 2,720 2,720 2,693 2,698 81,700
2014/12/24 2,735 2,750 2,698 2,720 152,100
2014/12/22 2,715 2,734 2,698 2,712 122,000
2014/12/19 2,712 2,727 2,689 2,714 221,600
2014/12/18 2,654 2,689 2,652 2,667 268,100
2014/12/17 2,652 2,652 2,598 2,599 431,100
2014/12/16 2,659 2,669 2,641 2,652 304,300
2014/12/15 2,630 2,699 2,617 2,678 314,900
2014/12/12 2,660 2,685 2,631 2,655 429,200
2014/12/11 2,701 2,708 2,670 2,683 352,600
2014/12/10 2,770 2,776 2,715 2,735 473,500
2014/12/09 2,744 2,775 2,732 2,773 456,800
2014/12/08 2,750 2,773 2,736 2,769 446,900
2014/12/05 2,713 2,744 2,703 2,743 624,100
2014/12/04 2,717 2,739 2,697 2,733 549,700
2014/12/03 2,703 2,727 2,681 2,713 432,900
2014/12/02 2,678 2,704 2,663 2,699 225,100
2014/12/01 2,672 2,689 2,652 2,682 205,900
2014/11/28 2,698 2,713 2,662 2,669 227,800
2014/11/27 2,724 2,724 2,673 2,691 193,700
2014/11/26 2,696 2,734 2,696 2,725 368,300
2014/11/25 2,710 2,718 2,676 2,680 232,700
2014/11/21 2,669 2,708 2,655 2,703 218,700
2014/11/20 2,678 2,695 2,664 2,677 179,300
2014/11/19 2,650 2,680 2,646 2,660 166,400
2014/11/18 2,626 2,659 2,616 2,656 168,800
2014/11/17 2,699 2,699 2,600 2,620 464,700
2014/11/14 2,693 2,724 2,680 2,711 699,400
2014/11/13 2,603 2,683 2,600 2,667 504,500
2014/11/12 2,580 2,620 2,580 2,603 400,600
2014/11/11 2,565 2,575 2,550 2,560 187,100
2014/11/10 2,570 2,571 2,541 2,565 376,700
2014/11/07 2,479 2,579 2,477 2,575 954,800
2014/11/06 2,509 2,509 2,415 2,429 367,400
2014/11/05 2,447 2,516 2,446 2,515 378,400
2014/11/04 2,510 2,525 2,445 2,452 698,200
2014/10/31 2,442 2,510 2,442 2,499 560,700
2014/10/30 2,409 2,426 2,406 2,423 385,700
2014/10/29 2,387 2,407 2,375 2,405 179,000
2014/10/28 2,368 2,377 2,346 2,357 264,900
2014/10/27 2,377 2,384 2,356 2,368 135,800
2014/10/24 2,327 2,366 2,321 2,359 231,300
2014/10/23 2,330 2,348 2,297 2,306 336,500
2014/10/22 2,320 2,333 2,303 2,329 200,600
2014/10/21 2,315 2,329 2,280 2,295 299,700
2014/10/20 2,300 2,322 2,283 2,300 283,200
2014/10/17 2,290 2,300 2,248 2,259 566,200
2014/10/16 2,288 2,314 2,285 2,293 400,700
2014/10/15 2,305 2,320 2,299 2,304 278,100
2014/10/14 2,300 2,330 2,300 2,309 405,100
2014/10/10 2,310 2,334 2,310 2,322 383,200
2014/10/09 2,380 2,396 2,334 2,341 373,400
2014/10/08 2,385 2,390 2,360 2,378 602,200
2014/10/07 2,407 2,415 2,387 2,393 423,800
2014/10/06 2,436 2,455 2,418 2,428 240,100
2014/10/03 2,398 2,417 2,392 2,410 323,100
2014/10/02 2,402 2,435 2,391 2,406 589,200
2014/10/01 2,428 2,463 2,405 2,452 511,600
2014/09/30 2,470 2,474 2,440 2,447 267,800
2014/09/29 2,457 2,475 2,444 2,470 284,000
2014/09/26 2,480 2,520 2,452 2,453 869,800
2014/09/25 2,558 2,588 2,537 2,578 615,700
2014/09/24 2,568 2,590 2,551 2,563 221,600
2014/09/22 2,585 2,590 2,567 2,580 305,100
2014/09/19 2,556 2,581 2,541 2,573 412,400
2014/09/18 2,531 2,548 2,524 2,539 322,000
2014/09/17 2,537 2,554 2,530 2,532 227,200
2014/09/16 2,520 2,547 2,512 2,536 383,600
2014/09/12 2,559 2,559 2,507 2,511 523,800
2014/09/11 2,566 2,574 2,547 2,562 337,300
2014/09/10 2,574 2,574 2,526 2,565 431,800
2014/09/09 2,599 2,617 2,590 2,597 138,600
2014/09/08 2,605 2,614 2,585 2,598 171,500
2014/09/05 2,620 2,629 2,602 2,609 202,100
2014/09/04 2,613 2,620 2,585 2,607 228,300
2014/09/03 2,640 2,644 2,621 2,623 263,500
2014/09/02 2,653 2,653 2,631 2,641 181,500
2014/09/01 2,644 2,666 2,621 2,653 305,900
2014/08/29 2,618 2,668 2,618 2,659 328,200
2014/08/28 2,638 2,649 2,620 2,640 346,500
2014/08/27 2,646 2,669 2,638 2,665 346,000
2014/08/26 2,664 2,665 2,651 2,659 203,300
2014/08/25 2,664 2,673 2,632 2,653 340,200
2014/08/22 2,619 2,667 2,608 2,644 447,900
2014/08/21 2,597 2,608 2,561 2,601 274,100
2014/08/20 2,609 2,612 2,574 2,585 360,300
2014/08/19 2,618 2,629 2,604 2,619 260,800
2014/08/18 2,570 2,626 2,568 2,595 361,800
2014/08/15 2,520 2,563 2,520 2,557 175,500
2014/08/14 2,534 2,539 2,509 2,529 200,500
2014/08/13 2,552 2,554 2,504 2,532 194,100
2014/08/12 2,533 2,558 2,522 2,553 264,100
2014/08/11 2,520 2,533 2,511 2,520 219,500
2014/08/08 2,498 2,508 2,474 2,478 305,900
2014/08/07 2,490 2,522 2,490 2,515 236,600
2014/08/06 2,520 2,540 2,474 2,485 239,400
2014/08/05 2,500 2,542 2,500 2,534 364,300
2014/08/04 2,480 2,524 2,470 2,518 340,400
2014/08/01 2,460 2,489 2,441 2,468 295,500
2014/07/31 2,515 2,515 2,478 2,493 185,200
2014/07/30 2,501 2,505 2,491 2,495 165,800
2014/07/29 2,503 2,522 2,500 2,515 109,100
2014/07/28 2,500 2,530 2,497 2,504 179,600
2014/07/25 2,490 2,510 2,476 2,506 220,100
2014/07/24 2,485 2,487 2,464 2,482 222,400
2014/07/23 2,484 2,484 2,453 2,469 277,300
2014/07/22 2,528 2,534 2,491 2,493 407,800
2014/07/18 2,486 2,519 2,484 2,515 396,700
2014/07/17 2,485 2,498 2,478 2,493 339,900
2014/07/16 2,470 2,488 2,465 2,479 471,500
2014/07/15 2,427 2,484 2,425 2,481 524,100
2014/07/14 2,385 2,423 2,384 2,423 279,700
2014/07/11 2,386 2,401 2,385 2,389 349,200
2014/07/10 2,414 2,426 2,386 2,393 528,000
2014/07/09 2,376 2,390 2,373 2,388 362,000
2014/07/08 2,385 2,392 2,364 2,381 344,400
2014/07/07 2,396 2,400 2,382 2,392 180,700
2014/07/04 2,387 2,396 2,371 2,381 245,000
2014/07/03 2,394 2,398 2,367 2,371 223,100
2014/07/02 2,394 2,417 2,389 2,394 271,100
2014/07/01 2,390 2,399 2,377 2,380 253,800
2014/06/30 2,383 2,393 2,364 2,389 342,500
2014/06/27 2,391 2,391 2,369 2,383 341,700
2014/06/26 2,394 2,396 2,377 2,382 410,600
2014/06/25 2,365 2,398 2,355 2,366 982,300
2014/06/24 2,350 2,371 2,330 2,331 546,800
2014/06/23 2,334 2,350 2,324 2,348 413,000
2014/06/20 2,324 2,343 2,304 2,317 454,100
2014/06/19 2,302 2,329 2,300 2,324 340,100
2014/06/18 2,311 2,316 2,285 2,305 412,200
2014/06/17 2,296 2,325 2,276 2,311 393,500
2014/06/16 2,293 2,305 2,281 2,285 270,000
2014/06/13 2,261 2,297 2,261 2,293 408,300
2014/06/12 2,270 2,278 2,261 2,278 253,700
2014/06/11 2,265 2,283 2,265 2,278 346,300
2014/06/10 2,281 2,285 2,255 2,262 864,100
2014/06/09 2,262 2,296 2,262 2,287 354,500
2014/06/06 2,275 2,286 2,255 2,267 501,700
2014/06/05 2,290 2,295 2,277 2,282 531,100
2014/06/04 2,322 2,336 2,310 2,320 405,800
2014/06/03 2,355 2,360 2,305 2,310 597,700
2014/06/02 2,289 2,353 2,289 2,348 627,100
2014/05/30 2,315 2,356 2,224 2,289 4,793,600
2014/05/29 2,349 2,368 2,308 2,333 587,500
2014/05/28 2,324 2,352 2,307 2,319 832,600
2014/05/27 2,360 2,389 2,360 2,368 384,300
2014/05/26 2,356 2,366 2,320 2,364 375,900
2014/05/23 2,312 2,335 2,291 2,325 583,700
2014/05/22 2,274 2,343 2,274 2,331 690,500
2014/05/21 2,264 2,282 2,251 2,275 1,019,500
2014/05/20 2,321 2,353 2,321 2,349 507,000
2014/05/19 2,301 2,348 2,295 2,321 617,400
2014/05/16 2,265 2,301 2,257 2,296 825,900
2014/05/15 2,304 2,317 2,262 2,284 1,090,900
2014/05/14 2,298 2,304 2,260 2,282 746,400
2014/05/13 2,375 2,390 2,280 2,299 1,138,000
2014/05/12 2,458 2,476 2,413 2,419 313,700
2014/05/09 2,442 2,476 2,439 2,458 249,400
2014/05/08 2,395 2,463 2,388 2,448 383,700
2014/05/07 2,415 2,430 2,387 2,397 488,900
2014/05/02 2,427 2,449 2,421 2,448 249,800
2014/05/01 2,436 2,440 2,401 2,439 347,300
2014/04/30 2,435 2,445 2,392 2,426 539,200
2014/04/28 2,450 2,450 2,388 2,411 479,300
2014/04/25 2,458 2,478 2,444 2,451 323,500
2014/04/24 2,446 2,455 2,430 2,441 333,400
2014/04/23 2,441 2,460 2,427 2,451 308,100
2014/04/22 2,458 2,479 2,419 2,419 461,300
2014/04/21 2,500 2,515 2,455 2,455 168,500
2014/04/18 2,515 2,534 2,488 2,504 259,500
2014/04/17 2,489 2,509 2,470 2,490 386,000
2014/04/16 2,492 2,498 2,471 2,484 272,800
2014/04/15 2,445 2,477 2,435 2,467 382,500
2014/04/14 2,381 2,437 2,374 2,420 216,400
2014/04/11 2,420 2,425 2,393 2,396 432,700
2014/04/10 2,480 2,480 2,436 2,439 358,300
2014/04/09 2,452 2,485 2,440 2,475 662,700
2014/04/08 2,460 2,471 2,433 2,445 362,900
2014/04/07 2,455 2,477 2,452 2,470 379,700
2014/04/04 2,463 2,467 2,443 2,452 298,400
2014/04/03 2,521 2,522 2,462 2,463 315,600
2014/04/02 2,480 2,487 2,457 2,471 402,700
2014/04/01 2,497 2,498 2,456 2,478 411,300
2014/03/31 2,511 2,511 2,451 2,480 410,600
2014/03/28 2,473 2,506 2,441 2,503 434,400
2014/03/27 2,429 2,480 2,410 2,471 621,700
2014/03/26 2,523 2,529 2,450 2,457 522,400
2014/03/25 2,490 2,499 2,436 2,473 454,000
2014/03/24 2,500 2,549 2,484 2,494 541,800
2014/03/20 2,532 2,562 2,472 2,506 536,200
2014/03/19 2,544 2,569 2,511 2,548 317,700
2014/03/18 2,510 2,532 2,494 2,511 250,600
2014/03/17 2,512 2,522 2,491 2,493 287,600
2014/03/14 2,554 2,555 2,506 2,512 478,900
2014/03/13 2,610 2,665 2,596 2,603 508,200
2014/03/12 2,589 2,601 2,576 2,592 529,700
2014/03/11 2,612 2,627 2,592 2,608 444,900
2014/03/10 2,642 2,642 2,593 2,603 591,300
2014/03/07 2,680 2,680 2,642 2,659 252,000
2014/03/06 2,663 2,674 2,627 2,647 254,900
2014/03/05 2,690 2,693 2,640 2,648 186,100
2014/03/04 2,610 2,665 2,610 2,647 218,300
2014/03/03 2,679 2,694 2,635 2,655 293,200
2014/02/28 2,733 2,739 2,686 2,707 408,200
2014/02/27 2,733 2,752 2,713 2,722 274,800
2014/02/26 2,773 2,792 2,756 2,760 266,600
2014/02/25 2,789 2,789 2,757 2,774 344,800
2014/02/24 2,755 2,788 2,717 2,753 355,500
2014/02/21 2,728 2,759 2,724 2,756 459,800
2014/02/20 2,719 2,732 2,663 2,675 308,700
2014/02/19 2,725 2,729 2,705 2,719 329,200
2014/02/18 2,689 2,750 2,674 2,741 591,700
2014/02/17 2,686 2,698 2,640 2,679 359,300
2014/02/14 2,695 2,708 2,613 2,648 446,000
2014/02/13 2,692 2,711 2,658 2,663 442,800
2014/02/12 2,650 2,691 2,646 2,665 476,300
2014/02/10 2,545 2,700 2,545 2,700 1,117,100
2014/02/07 2,490 2,532 2,462 2,506 451,500
2014/02/06 2,475 2,485 2,455 2,457 269,700
2014/02/05 2,450 2,480 2,425 2,463 464,800
2014/02/04 2,501 2,509 2,436 2,440 558,400
2014/02/03 2,525 2,555 2,511 2,520 317,700
2014/01/31 2,547 2,564 2,510 2,538 389,100
2014/01/30 2,550 2,556 2,529 2,537 388,400
2014/01/29 2,531 2,575 2,531 2,574 323,200
2014/01/28 2,555 2,580 2,528 2,528 432,100
2014/01/27 2,610 2,610 2,552 2,553 570,800
2014/01/24 2,654 2,657 2,628 2,638 555,700
2014/01/23 2,747 2,748 2,652 2,654 989,100
2014/01/22 2,770 2,770 2,705 2,741 531,100
2014/01/21 2,777 2,792 2,762 2,777 335,000
2014/01/20 2,749 2,773 2,739 2,762 326,500
2014/01/17 2,723 2,733 2,709 2,730 237,600
2014/01/16 2,720 2,744 2,708 2,711 686,500
2014/01/15 2,699 2,702 2,667 2,687 337,600
2014/01/14 2,690 2,695 2,661 2,683 333,900
2014/01/10 2,674 2,681 2,660 2,680 349,100
2014/01/09 2,679 2,693 2,667 2,690 368,900
2014/01/08 2,652 2,682 2,630 2,682 590,700
2014/01/07 2,667 2,680 2,650 2,654 1,298,700
2014/01/06 2,789 2,790 2,740 2,767 384,500

このページの先頭へ