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
2015/12/30 3,400 3,410 3,325 3,370 209,000
2015/12/29 3,305 3,390 3,305 3,385 183,800
2015/12/28 3,370 3,410 3,305 3,355 166,600
2015/12/25 3,345 3,380 3,310 3,340 102,200
2015/12/24 3,400 3,415 3,315 3,325 154,100
2015/12/22 3,315 3,375 3,300 3,360 428,900
2015/12/21 3,395 3,400 3,305 3,350 516,400
2015/12/18 3,450 3,535 3,385 3,455 559,500
2015/12/17 3,525 3,540 3,445 3,465 455,900
2015/12/16 3,500 3,510 3,425 3,475 293,700
2015/12/15 3,500 3,535 3,445 3,455 364,300
2015/12/14 3,500 3,540 3,485 3,535 231,000
2015/12/11 3,565 3,630 3,510 3,540 464,500
2015/12/10 3,480 3,570 3,460 3,535 543,300
2015/12/09 3,465 3,535 3,445 3,485 488,900
2015/12/08 3,465 3,500 3,435 3,455 187,100
2015/12/07 3,480 3,530 3,475 3,475 180,600
2015/12/04 3,520 3,540 3,420 3,465 312,600
2015/12/03 3,565 3,615 3,525 3,555 525,100
2015/12/02 3,425 3,530 3,405 3,505 526,800
2015/12/01 3,400 3,430 3,385 3,410 277,600
2015/11/30 3,460 3,465 3,370 3,385 356,700
2015/11/27 3,415 3,475 3,405 3,470 388,700
2015/11/26 3,400 3,440 3,365 3,400 309,900
2015/11/25 3,435 3,455 3,425 3,440 296,200
2015/11/24 3,430 3,460 3,410 3,445 329,800
2015/11/20 3,400 3,485 3,395 3,480 367,000
2015/11/19 3,450 3,450 3,400 3,425 323,200
2015/11/18 3,400 3,460 3,375 3,435 540,800
2015/11/17 3,405 3,410 3,345 3,355 290,900
2015/11/16 3,325 3,425 3,325 3,385 452,400
2015/11/13 3,330 3,395 3,320 3,390 715,000
2015/11/12 3,300 3,385 3,295 3,310 668,000
2015/11/11 3,245 3,300 3,220 3,285 530,700
2015/11/10 3,200 3,275 3,200 3,270 544,800
2015/11/09 3,270 3,290 3,240 3,260 760,000
2015/11/06 3,190 3,345 3,190 3,270 1,522,700
2015/11/05 2,933 2,968 2,923 2,946 308,500
2015/11/04 2,907 2,979 2,893 2,933 465,400
2015/11/02 2,882 2,897 2,858 2,875 248,600
2015/10/30 2,913 2,939 2,898 2,926 321,900
2015/10/29 2,897 2,912 2,877 2,898 316,200
2015/10/28 2,885 2,897 2,849 2,866 259,400
2015/10/27 2,889 2,916 2,861 2,878 240,200
2015/10/26 2,889 2,890 2,854 2,874 182,000
2015/10/23 2,880 2,880 2,848 2,861 250,400
2015/10/22 2,838 2,873 2,822 2,826 235,200
2015/10/21 2,836 2,861 2,810 2,842 275,600
2015/10/20 2,832 2,877 2,825 2,857 411,600
2015/10/19 2,799 2,844 2,771 2,813 321,000
2015/10/16 2,769 2,795 2,755 2,775 361,700
2015/10/15 2,725 2,778 2,676 2,770 440,400
2015/10/14 2,726 2,726 2,683 2,710 364,200
2015/10/13 2,691 2,739 2,687 2,728 448,700
2015/10/09 2,644 2,696 2,609 2,696 357,700
2015/10/08 2,638 2,649 2,600 2,620 387,300
2015/10/07 2,643 2,649 2,592 2,638 406,800
2015/10/06 2,622 2,647 2,587 2,619 351,600
2015/10/05 2,548 2,594 2,537 2,573 231,100
2015/10/02 2,563 2,570 2,509 2,534 443,400
2015/10/01 2,630 2,632 2,566 2,598 264,700
2015/09/30 2,590 2,630 2,565 2,595 389,500
2015/09/29 2,604 2,620 2,491 2,501 469,300
2015/09/28 2,653 2,659 2,602 2,628 296,800
2015/09/25 2,620 2,674 2,596 2,662 418,800
2015/09/24 2,621 2,649 2,585 2,585 372,000
2015/09/18 2,668 2,690 2,638 2,649 215,300
2015/09/17 2,692 2,692 2,659 2,683 191,700
2015/09/16 2,721 2,721 2,656 2,677 328,000
2015/09/15 2,702 2,736 2,690 2,708 351,400
2015/09/14 2,760 2,763 2,659 2,664 359,400
2015/09/11 2,690 2,751 2,680 2,740 489,100
2015/09/10 2,682 2,748 2,682 2,735 275,600
2015/09/09 2,698 2,759 2,666 2,759 679,600
2015/09/08 2,732 2,733 2,639 2,640 358,400
2015/09/07 2,682 2,747 2,674 2,727 250,400
2015/09/04 2,756 2,756 2,655 2,709 566,300
2015/09/03 2,784 2,834 2,775 2,781 698,600
2015/09/02 2,633 2,826 2,617 2,786 2,056,600
2015/09/01 2,649 2,666 2,555 2,555 659,200
2015/08/31 2,712 2,729 2,671 2,699 330,100
2015/08/28 2,715 2,725 2,672 2,707 283,700
2015/08/27 2,648 2,681 2,625 2,639 425,400
2015/08/26 2,565 2,618 2,556 2,602 470,200
2015/08/25 2,575 2,651 2,541 2,552 602,800
2015/08/24 2,713 2,741 2,647 2,647 448,300
2015/08/21 2,816 2,847 2,784 2,784 236,800
2015/08/20 2,907 2,949 2,864 2,866 586,200
2015/08/19 2,909 2,934 2,892 2,913 589,100
2015/08/18 2,936 2,955 2,892 2,909 455,400
2015/08/17 2,948 2,956 2,913 2,926 268,900
2015/08/14 2,932 2,958 2,915 2,931 258,800
2015/08/13 2,890 2,938 2,890 2,926 326,100
2015/08/12 2,900 2,939 2,892 2,917 599,300
2015/08/11 2,906 2,906 2,838 2,900 389,700
2015/08/10 2,780 2,907 2,779 2,906 598,700
2015/08/07 2,791 2,815 2,775 2,779 352,800
2015/08/06 2,812 2,851 2,800 2,803 614,500
2015/08/05 2,762 2,841 2,720 2,812 1,205,700
2015/08/04 2,595 2,670 2,580 2,662 422,400
2015/08/03 2,602 2,615 2,571 2,577 514,600
2015/07/31 2,580 2,604 2,564 2,602 290,800
2015/07/30 2,628 2,628 2,587 2,589 417,300
2015/07/29 2,629 2,643 2,600 2,611 304,000
2015/07/28 2,620 2,639 2,612 2,615 368,200
2015/07/27 2,657 2,669 2,626 2,635 467,700
2015/07/24 2,673 2,690 2,661 2,678 229,000
2015/07/23 2,663 2,687 2,651 2,683 186,900
2015/07/22 2,705 2,705 2,657 2,670 505,700
2015/07/21 2,729 2,742 2,722 2,728 180,700
2015/07/17 2,730 2,736 2,698 2,727 293,500
2015/07/16 2,745 2,758 2,709 2,719 209,100
2015/07/15 2,710 2,772 2,708 2,738 697,000
2015/07/14 2,700 2,704 2,673 2,698 514,200
2015/07/13 2,637 2,683 2,625 2,673 228,300
2015/07/10 2,622 2,662 2,615 2,628 366,000
2015/07/09 2,584 2,589 2,523 2,583 373,700
2015/07/08 2,650 2,685 2,620 2,620 394,500
2015/07/07 2,677 2,696 2,638 2,655 306,400
2015/07/06 2,621 2,648 2,615 2,636 301,900
2015/07/03 2,682 2,688 2,646 2,649 224,400
2015/07/02 2,657 2,686 2,657 2,684 271,700
2015/07/01 2,634 2,640 2,618 2,636 255,200
2015/06/30 2,611 2,657 2,610 2,634 262,800
2015/06/29 2,620 2,640 2,601 2,611 323,800
2015/06/26 2,671 2,682 2,657 2,680 218,000
2015/06/25 2,690 2,696 2,668 2,671 286,900
2015/06/24 2,682 2,705 2,680 2,696 275,900
2015/06/23 2,690 2,692 2,662 2,676 305,600
2015/06/22 2,662 2,683 2,646 2,676 356,800
2015/06/19 2,642 2,662 2,636 2,654 453,400
2015/06/18 2,627 2,645 2,618 2,639 274,500
2015/06/17 2,636 2,640 2,623 2,630 246,400
2015/06/16 2,634 2,663 2,623 2,637 476,400
2015/06/15 2,636 2,657 2,620 2,630 323,000
2015/06/12 2,618 2,659 2,615 2,641 830,100
2015/06/11 2,599 2,618 2,562 2,603 649,800
2015/06/10 2,623 2,631 2,582 2,592 878,500
2015/06/09 2,643 2,661 2,624 2,624 518,600
2015/06/08 2,656 2,661 2,640 2,640 370,600
2015/06/05 2,641 2,664 2,631 2,654 351,200
2015/06/04 2,669 2,669 2,636 2,652 488,800
2015/06/03 2,652 2,653 2,610 2,653 816,000
2015/06/02 2,677 2,682 2,651 2,671 708,400
2015/06/01 2,711 2,711 2,660 2,677 942,500
2015/05/29 2,710 2,733 2,710 2,715 467,300
2015/05/28 2,733 2,737 2,701 2,713 534,500
2015/05/27 2,725 2,752 2,720 2,733 598,700
2015/05/26 2,765 2,768 2,724 2,727 675,500
2015/05/25 2,801 2,806 2,768 2,783 423,500
2015/05/22 2,819 2,819 2,793 2,800 279,500
2015/05/21 2,873 2,873 2,785 2,816 707,200
2015/05/20 2,881 2,920 2,862 2,872 603,400
2015/05/19 2,810 2,871 2,810 2,866 641,800
2015/05/18 2,723 2,801 2,723 2,801 734,800
2015/05/15 2,700 2,738 2,700 2,723 449,700
2015/05/14 2,686 2,700 2,654 2,680 603,400
2015/05/13 2,738 2,739 2,674 2,686 1,050,700
2015/05/12 2,860 2,876 2,821 2,838 497,900
2015/05/11 2,880 2,893 2,859 2,881 597,900
2015/05/08 2,819 2,859 2,806 2,854 554,000
2015/05/07 2,800 2,851 2,761 2,803 808,400
2015/05/01 2,803 2,824 2,776 2,824 904,000
2015/04/30 2,811 2,825 2,798 2,805 520,100
2015/04/28 2,850 2,864 2,819 2,828 208,800
2015/04/27 2,886 2,886 2,832 2,847 222,900
2015/04/24 2,829 2,885 2,822 2,876 485,800
2015/04/23 2,836 2,847 2,826 2,829 377,900
2015/04/22 2,840 2,888 2,821 2,834 382,600
2015/04/21 2,832 2,846 2,808 2,822 288,200
2015/04/20 2,813 2,842 2,802 2,807 298,800
2015/04/17 2,858 2,878 2,812 2,825 670,400
2015/04/16 2,867 2,878 2,823 2,834 812,100
2015/04/15 2,903 2,904 2,852 2,868 517,700
2015/04/14 2,900 2,926 2,887 2,903 696,100
2015/04/13 2,945 2,957 2,887 2,900 482,400
2015/04/10 3,055 3,060 2,991 2,995 231,700
2015/04/09 3,000 3,110 2,999 3,055 547,600
2015/04/08 2,965 2,994 2,939 2,974 464,600
2015/04/07 2,913 2,982 2,902 2,962 324,200
2015/04/06 2,877 2,929 2,866 2,921 225,700
2015/04/03 2,932 2,932 2,885 2,907 174,700
2015/04/02 2,938 2,956 2,892 2,932 301,900
2015/04/01 2,938 2,962 2,915 2,926 361,400
2015/03/31 3,020 3,070 2,965 2,971 249,300
2015/03/30 2,944 2,997 2,944 2,972 294,100
2015/03/27 2,912 2,964 2,901 2,923 300,200
2015/03/26 3,005 3,010 2,934 2,956 317,800
2015/03/25 3,080 3,080 3,010 3,020 312,800
2015/03/24 3,030 3,090 3,030 3,065 398,700
2015/03/23 3,100 3,100 3,050 3,065 232,500
2015/03/20 3,090 3,090 3,050 3,065 291,800
2015/03/19 3,090 3,090 3,020 3,070 164,400
2015/03/18 3,055 3,080 3,030 3,060 193,700
2015/03/17 3,050 3,080 3,030 3,060 159,700
2015/03/16 3,045 3,055 3,010 3,025 306,400
2015/03/13 3,120 3,125 3,070 3,075 330,200
2015/03/12 3,085 3,115 3,065 3,090 243,300
2015/03/11 3,105 3,115 3,080 3,095 192,300
2015/03/10 3,065 3,125 3,065 3,115 298,200
2015/03/09 3,055 3,090 3,035 3,060 264,900
2015/03/06 3,060 3,090 3,040 3,075 350,400
2015/03/05 3,035 3,080 3,020 3,080 271,500
2015/03/04 3,010 3,035 2,980 3,020 266,300
2015/03/03 2,995 3,020 2,977 3,005 200,900
2015/03/02 2,942 3,000 2,941 2,957 220,700
2015/02/27 2,989 2,989 2,946 2,947 299,900
2015/02/26 2,957 3,005 2,957 2,990 182,200
2015/02/25 2,989 2,997 2,963 2,980 196,100
2015/02/24 3,025 3,030 2,961 2,983 404,000
2015/02/23 2,997 3,080 2,985 3,050 510,900
2015/02/20 2,957 2,993 2,951 2,977 291,000
2015/02/19 2,932 2,965 2,924 2,957 243,500
2015/02/18 2,917 2,948 2,908 2,932 290,300
2015/02/17 2,895 2,918 2,872 2,907 240,300
2015/02/16 2,898 2,913 2,858 2,895 165,400
2015/02/13 2,868 2,908 2,851 2,898 408,000
2015/02/12 2,880 2,906 2,861 2,868 316,400
2015/02/10 2,890 2,904 2,851 2,870 296,600
2015/02/09 2,800 2,923 2,800 2,914 991,700
2015/02/06 2,725 2,757 2,711 2,752 175,500
2015/02/05 2,770 2,770 2,707 2,730 184,200
2015/02/04 2,750 2,766 2,723 2,746 232,800
2015/02/03 2,744 2,750 2,702 2,714 174,000
2015/02/02 2,680 2,759 2,675 2,750 244,400
2015/01/30 2,698 2,715 2,683 2,691 223,100
2015/01/29 2,680 2,693 2,661 2,674 123,900
2015/01/28 2,683 2,697 2,666 2,691 187,600
2015/01/27 2,681 2,690 2,655 2,683 153,900
2015/01/26 2,656 2,657 2,638 2,651 100,900
2015/01/23 2,677 2,685 2,643 2,673 119,300
2015/01/22 2,651 2,658 2,627 2,656 199,600
2015/01/21 2,676 2,680 2,629 2,663 263,600
2015/01/20 2,657 2,699 2,652 2,695 305,500
2015/01/19 2,648 2,682 2,628 2,668 197,000
2015/01/16 2,607 2,627 2,579 2,615 254,400
2015/01/15 2,644 2,678 2,626 2,670 210,900
2015/01/14 2,614 2,681 2,602 2,658 284,500
2015/01/13 2,637 2,655 2,612 2,643 216,600
2015/01/09 2,670 2,685 2,647 2,660 205,900
2015/01/08 2,638 2,687 2,638 2,676 178,100
2015/01/07 2,602 2,638 2,602 2,619 123,500
2015/01/06 2,670 2,684 2,620 2,624 286,100
2015/01/05 2,679 2,776 2,655 2,731 393,400

このページの先頭へ