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
2016/12/30 3,190 3,235 3,185 3,220 223,800
2016/12/29 3,245 3,250 3,180 3,200 184,900
2016/12/28 3,260 3,275 3,245 3,245 125,500
2016/12/27 3,285 3,310 3,235 3,250 230,500
2016/12/26 3,190 3,295 3,170 3,280 651,600
2016/12/22 3,170 3,175 3,060 3,090 477,800
2016/12/21 3,215 3,230 3,180 3,190 198,600
2016/12/20 3,215 3,240 3,205 3,225 244,700
2016/12/19 3,170 3,205 3,160 3,200 243,700
2016/12/16 3,150 3,195 3,150 3,175 234,200
2016/12/15 3,140 3,150 3,100 3,135 233,200
2016/12/14 3,100 3,155 3,080 3,120 509,300
2016/12/13 3,055 3,070 3,030 3,055 444,100
2016/12/12 3,130 3,140 3,070 3,085 485,000
2016/12/09 3,010 3,055 2,978 3,045 628,900
2016/12/08 3,025 3,025 2,997 3,015 445,400
2016/12/07 3,050 3,065 3,025 3,025 212,800
2016/12/06 3,085 3,100 3,045 3,050 330,300
2016/12/05 3,075 3,120 3,045 3,075 324,600
2016/12/02 3,040 3,080 3,015 3,065 512,100
2016/12/01 3,100 3,100 3,030 3,060 446,900
2016/11/30 3,115 3,125 3,090 3,095 291,800
2016/11/29 3,135 3,155 3,115 3,125 357,300
2016/11/28 3,130 3,140 3,090 3,130 493,400
2016/11/25 3,135 3,155 3,115 3,150 387,100
2016/11/24 3,180 3,180 3,075 3,135 675,400
2016/11/22 3,235 3,235 3,180 3,215 559,400
2016/11/21 3,265 3,280 3,200 3,265 371,200
2016/11/18 3,310 3,310 3,225 3,280 392,200
2016/11/17 3,310 3,335 3,285 3,320 276,800
2016/11/16 3,270 3,335 3,250 3,315 334,900
2016/11/15 3,285 3,290 3,225 3,245 308,000
2016/11/14 3,220 3,260 3,215 3,240 266,700
2016/11/11 3,200 3,275 3,195 3,210 394,800
2016/11/10 3,035 3,220 3,025 3,205 519,700
2016/11/09 3,020 3,085 2,926 3,000 389,800
2016/11/08 3,055 3,070 3,025 3,025 232,000
2016/11/07 3,040 3,060 2,999 3,030 262,700
2016/11/04 2,993 3,035 2,967 3,030 305,900
2016/11/02 3,025 3,030 2,994 3,020 303,700
2016/11/01 2,986 3,045 2,967 3,035 323,100
2016/10/31 2,970 2,996 2,951 2,986 228,200
2016/10/28 3,015 3,020 2,993 3,010 623,200
2016/10/27 2,986 3,025 2,963 3,020 413,600
2016/10/26 2,981 3,030 2,981 3,025 332,700
2016/10/25 2,993 3,030 2,978 2,981 442,100
2016/10/24 2,956 2,987 2,938 2,984 285,800
2016/10/21 2,981 2,987 2,956 2,963 350,900
2016/10/20 2,952 2,994 2,948 2,987 561,800
2016/10/19 2,952 2,979 2,937 2,969 407,900
2016/10/18 2,941 2,971 2,935 2,971 383,200
2016/10/17 2,932 2,948 2,916 2,939 502,700
2016/10/14 2,958 2,972 2,946 2,960 343,800
2016/10/13 2,933 2,977 2,930 2,958 411,700
2016/10/12 2,916 2,954 2,903 2,933 341,600
2016/10/11 2,913 2,958 2,904 2,947 301,900
2016/10/07 2,888 2,918 2,886 2,910 235,000
2016/10/06 2,962 2,968 2,886 2,910 384,300
2016/10/05 2,948 2,969 2,935 2,961 398,100
2016/10/04 2,899 2,929 2,882 2,926 311,800
2016/10/03 2,867 2,899 2,856 2,882 317,000
2016/09/30 2,861 2,877 2,825 2,865 286,000
2016/09/29 2,905 2,914 2,870 2,905 318,000
2016/09/28 2,930 2,937 2,893 2,909 264,500
2016/09/27 2,881 2,962 2,866 2,962 328,200
2016/09/26 2,950 2,957 2,930 2,931 218,400
2016/09/23 2,887 2,944 2,856 2,942 389,600
2016/09/21 2,836 2,922 2,827 2,917 361,800
2016/09/20 2,816 2,850 2,787 2,845 226,900
2016/09/16 2,841 2,847 2,814 2,838 224,300
2016/09/15 2,790 2,858 2,788 2,841 299,500
2016/09/14 2,829 2,838 2,802 2,817 219,800
2016/09/13 2,795 2,887 2,791 2,831 401,400
2016/09/12 2,786 2,802 2,759 2,767 189,300
2016/09/09 2,817 2,836 2,782 2,810 295,000
2016/09/08 2,803 2,816 2,767 2,811 262,000
2016/09/07 2,789 2,820 2,771 2,797 265,900
2016/09/06 2,742 2,769 2,730 2,766 268,200
2016/09/05 2,741 2,749 2,707 2,736 170,200
2016/09/02 2,717 2,750 2,706 2,730 293,300
2016/09/01 2,714 2,752 2,683 2,749 293,900
2016/08/31 2,753 2,753 2,675 2,724 303,700
2016/08/30 2,760 2,763 2,716 2,755 202,500
2016/08/29 2,805 2,805 2,740 2,749 278,400
2016/08/26 2,810 2,810 2,771 2,776 150,000
2016/08/25 2,848 2,848 2,805 2,829 202,800
2016/08/24 2,840 2,876 2,805 2,868 325,400
2016/08/23 2,778 2,820 2,768 2,804 391,100
2016/08/22 2,794 2,816 2,770 2,812 207,400
2016/08/19 2,803 2,814 2,781 2,811 184,700
2016/08/18 2,811 2,838 2,789 2,813 221,300
2016/08/17 2,876 2,877 2,829 2,841 260,200
2016/08/16 2,949 2,949 2,876 2,896 283,300
2016/08/15 2,975 2,975 2,929 2,953 161,000
2016/08/12 2,957 3,010 2,950 3,005 210,900
2016/08/10 2,990 2,990 2,925 2,935 378,800
2016/08/09 3,000 3,030 2,957 3,025 432,800
2016/08/08 3,050 3,065 2,990 3,030 496,600
2016/08/05 2,970 3,075 2,955 3,015 904,200
2016/08/04 2,767 2,770 2,685 2,710 315,200
2016/08/03 2,800 2,802 2,752 2,767 198,900
2016/08/02 2,885 2,916 2,866 2,868 125,400
2016/08/01 2,887 2,945 2,843 2,918 230,100
2016/07/29 2,897 2,924 2,800 2,910 284,000
2016/07/28 2,868 2,904 2,846 2,857 207,600
2016/07/27 2,880 2,903 2,842 2,862 120,300
2016/07/26 2,860 2,873 2,819 2,865 200,400
2016/07/25 2,890 2,895 2,834 2,851 168,600
2016/07/22 2,842 2,892 2,836 2,889 150,400
2016/07/21 2,896 2,896 2,842 2,864 141,300
2016/07/20 2,840 2,867 2,822 2,852 226,300
2016/07/19 2,741 2,843 2,726 2,843 446,400
2016/07/15 2,905 2,905 2,789 2,793 337,300
2016/07/14 2,883 2,923 2,866 2,909 218,900
2016/07/13 2,912 2,954 2,876 2,888 239,900
2016/07/12 2,918 2,937 2,853 2,853 284,300
2016/07/11 2,820 2,915 2,820 2,884 322,000
2016/07/08 2,828 2,879 2,778 2,779 236,300
2016/07/07 2,817 2,849 2,798 2,827 252,200
2016/07/06 2,792 2,815 2,758 2,811 184,700
2016/07/05 2,830 2,847 2,803 2,841 141,000
2016/07/04 2,801 2,864 2,794 2,831 288,000
2016/07/01 2,772 2,819 2,753 2,817 196,600
2016/06/30 2,825 2,839 2,766 2,771 302,500
2016/06/29 2,830 2,846 2,742 2,801 566,300
2016/06/28 2,759 2,870 2,757 2,823 524,800
2016/06/27 2,670 2,780 2,635 2,768 517,200
2016/06/24 2,696 2,713 2,525 2,574 594,800
2016/06/23 2,676 2,708 2,655 2,683 256,700
2016/06/22 2,622 2,664 2,601 2,648 304,800
2016/06/21 2,560 2,627 2,536 2,622 205,200
2016/06/20 2,567 2,586 2,549 2,572 285,600
2016/06/17 2,626 2,630 2,538 2,540 659,800
2016/06/16 2,644 2,645 2,584 2,595 353,400
2016/06/15 2,663 2,694 2,611 2,670 442,800
2016/06/14 2,753 2,757 2,682 2,700 322,100
2016/06/13 2,804 2,813 2,764 2,769 278,500
2016/06/10 2,838 2,875 2,827 2,848 497,800
2016/06/09 2,760 2,818 2,743 2,813 404,600
2016/06/08 2,731 2,761 2,725 2,760 253,100
2016/06/07 2,708 2,726 2,690 2,718 339,900
2016/06/06 2,697 2,733 2,680 2,729 225,000
2016/06/03 2,706 2,735 2,694 2,725 325,000
2016/06/02 2,653 2,728 2,638 2,706 810,100
2016/06/01 2,614 2,683 2,610 2,638 508,200
2016/05/31 2,597 2,626 2,564 2,615 324,200
2016/05/30 2,570 2,591 2,536 2,583 277,200
2016/05/27 2,490 2,546 2,485 2,541 399,500
2016/05/26 2,565 2,568 2,473 2,485 921,300
2016/05/25 2,700 2,700 2,637 2,637 345,900
2016/05/24 2,633 2,675 2,633 2,652 308,700
2016/05/23 2,601 2,641 2,600 2,632 307,700
2016/05/20 2,555 2,635 2,555 2,595 641,700
2016/05/19 2,482 2,548 2,482 2,540 660,800
2016/05/18 2,475 2,516 2,462 2,488 650,700
2016/05/17 2,460 2,499 2,452 2,479 789,500
2016/05/16 2,456 2,460 2,413 2,418 744,300
2016/05/13 2,491 2,492 2,410 2,467 1,439,200
2016/05/12 2,792 2,825 2,755 2,774 379,100
2016/05/11 2,900 2,901 2,833 2,864 200,100
2016/05/10 2,798 2,898 2,789 2,886 305,700
2016/05/09 2,785 2,816 2,768 2,795 152,800
2016/05/06 2,755 2,784 2,731 2,771 329,000
2016/05/02 2,709 2,758 2,703 2,752 165,700
2016/04/28 2,914 2,930 2,809 2,828 254,100
2016/04/27 2,934 2,966 2,887 2,903 166,000
2016/04/26 2,896 2,932 2,878 2,913 169,200
2016/04/25 2,935 2,935 2,881 2,895 200,200
2016/04/22 2,926 2,935 2,889 2,923 265,400
2016/04/21 2,961 2,977 2,922 2,939 226,600
2016/04/20 2,918 2,966 2,883 2,916 452,900
2016/04/19 2,901 2,933 2,877 2,912 221,600
2016/04/18 2,827 2,889 2,816 2,858 372,700
2016/04/15 2,833 2,908 2,819 2,877 263,300
2016/04/14 2,841 2,880 2,804 2,876 288,900
2016/04/13 2,791 2,825 2,763 2,807 268,900
2016/04/12 2,790 2,804 2,764 2,785 349,400
2016/04/11 2,703 2,766 2,690 2,757 269,300
2016/04/08 2,631 2,737 2,620 2,716 325,500
2016/04/07 2,641 2,690 2,614 2,681 337,900
2016/04/06 2,596 2,640 2,578 2,635 325,500
2016/04/05 2,633 2,685 2,593 2,597 288,900
2016/04/04 2,612 2,666 2,600 2,618 209,200
2016/04/01 2,699 2,702 2,596 2,600 280,800
2016/03/31 2,774 2,778 2,702 2,702 253,700
2016/03/30 2,796 2,815 2,771 2,774 237,800
2016/03/29 2,805 2,835 2,793 2,799 258,400
2016/03/28 2,797 2,837 2,796 2,836 284,200
2016/03/25 2,773 2,776 2,737 2,747 234,000
2016/03/24 2,753 2,792 2,753 2,765 264,500
2016/03/23 2,740 2,781 2,731 2,753 180,800
2016/03/22 2,713 2,739 2,681 2,731 422,000
2016/03/18 2,719 2,732 2,645 2,671 594,400
2016/03/17 2,750 2,756 2,715 2,733 335,300
2016/03/16 2,724 2,756 2,703 2,737 252,500
2016/03/15 2,722 2,750 2,715 2,728 251,900
2016/03/14 2,766 2,770 2,721 2,741 294,000
2016/03/11 2,694 2,773 2,691 2,738 475,900
2016/03/10 2,689 2,737 2,689 2,710 371,200
2016/03/09 2,769 2,777 2,667 2,680 787,800
2016/03/08 2,881 2,904 2,800 2,814 237,400
2016/03/07 2,883 2,926 2,849 2,877 216,900
2016/03/04 2,936 2,950 2,843 2,900 537,900
2016/03/03 2,901 2,939 2,867 2,936 362,400
2016/03/02 2,880 2,952 2,854 2,936 327,500
2016/03/01 2,848 2,866 2,811 2,848 657,100
2016/02/29 2,921 2,921 2,856 2,860 227,300
2016/02/26 2,900 2,920 2,871 2,878 408,000
2016/02/25 2,826 2,892 2,824 2,888 384,700
2016/02/24 2,785 2,844 2,762 2,808 366,500
2016/02/23 2,842 2,850 2,768 2,787 309,500
2016/02/22 2,720 2,814 2,704 2,793 256,000
2016/02/19 2,735 2,766 2,692 2,726 233,000
2016/02/18 2,747 2,805 2,730 2,762 281,800
2016/02/17 2,762 2,781 2,644 2,678 288,400
2016/02/16 2,781 2,823 2,752 2,762 288,100
2016/02/15 2,758 2,801 2,701 2,784 657,800
2016/02/12 2,693 2,715 2,558 2,592 778,700
2016/02/10 2,860 2,860 2,716 2,736 451,100
2016/02/09 2,909 2,919 2,826 2,844 612,600
2016/02/08 2,955 3,035 2,915 2,949 781,400
2016/02/05 3,225 3,290 3,180 3,235 239,800
2016/02/04 3,350 3,350 3,205 3,245 324,100
2016/02/03 3,390 3,420 3,345 3,415 385,000
2016/02/02 3,345 3,430 3,345 3,415 322,700
2016/02/01 3,270 3,350 3,265 3,320 323,200
2016/01/29 3,260 3,265 3,180 3,255 417,000
2016/01/28 3,240 3,240 3,190 3,210 383,600
2016/01/27 3,225 3,255 3,185 3,240 330,300
2016/01/26 3,165 3,190 3,125 3,160 260,500
2016/01/25 3,230 3,245 3,145 3,185 283,000
2016/01/22 3,045 3,125 3,015 3,120 308,600
2016/01/21 3,035 3,095 2,957 2,957 307,300
2016/01/20 3,125 3,170 3,045 3,055 266,700
2016/01/19 3,140 3,185 3,110 3,130 285,100
2016/01/18 3,150 3,180 3,125 3,165 236,500
2016/01/15 3,215 3,260 3,195 3,205 351,900
2016/01/14 3,145 3,165 3,090 3,150 292,800
2016/01/13 3,185 3,220 3,155 3,205 276,000
2016/01/12 3,200 3,265 3,160 3,170 317,300
2016/01/08 3,245 3,330 3,205 3,250 449,300
2016/01/07 3,235 3,300 3,220 3,255 381,000
2016/01/06 3,250 3,310 3,240 3,285 230,700
2016/01/05 3,275 3,290 3,225 3,245 322,200
2016/01/04 3,330 3,385 3,290 3,305 204,500

このページの先頭へ