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
2020/12/30 3,145 3,145 3,090 3,100 110,600
2020/12/29 3,065 3,145 3,055 3,145 132,300
2020/12/28 3,085 3,115 3,045 3,065 120,400
2020/12/25 3,060 3,095 3,055 3,070 81,200
2020/12/24 3,080 3,100 3,035 3,045 145,600
2020/12/23 3,120 3,140 3,080 3,090 166,100
2020/12/22 3,180 3,180 3,095 3,115 161,400
2020/12/21 3,250 3,250 3,180 3,195 112,000
2020/12/18 3,205 3,250 3,205 3,235 164,700
2020/12/17 3,290 3,290 3,235 3,255 128,900
2020/12/16 3,330 3,330 3,250 3,265 106,500
2020/12/15 3,290 3,320 3,255 3,300 130,500
2020/12/14 3,300 3,345 3,295 3,310 91,300
2020/12/11 3,290 3,350 3,290 3,330 168,300
2020/12/10 3,215 3,280 3,210 3,270 156,500
2020/12/09 3,230 3,245 3,180 3,235 120,000
2020/12/08 3,125 3,185 3,120 3,170 128,600
2020/12/07 3,150 3,150 3,115 3,120 90,500
2020/12/04 3,100 3,125 3,080 3,120 88,500
2020/12/03 3,100 3,115 3,050 3,095 135,300
2020/12/02 3,130 3,140 3,070 3,090 169,400
2020/12/01 3,105 3,125 3,060 3,105 169,800
2020/11/30 3,205 3,210 3,040 3,045 215,500
2020/11/27 3,150 3,200 3,135 3,190 216,300
2020/11/26 3,155 3,170 3,120 3,155 193,900
2020/11/25 3,240 3,240 3,175 3,185 153,000
2020/11/24 3,235 3,250 3,195 3,235 208,100
2020/11/20 3,270 3,290 3,260 3,280 139,300
2020/11/19 3,330 3,330 3,275 3,295 162,100
2020/11/18 3,335 3,345 3,295 3,330 150,000
2020/11/17 3,345 3,360 3,295 3,350 120,600
2020/11/16 3,340 3,390 3,310 3,370 166,700
2020/11/13 3,380 3,380 3,310 3,355 147,300
2020/11/12 3,375 3,390 3,335 3,380 132,400
2020/11/11 3,390 3,390 3,335 3,360 184,100
2020/11/10 3,425 3,440 3,335 3,335 186,600
2020/11/09 3,390 3,410 3,365 3,375 127,800
2020/11/06 3,300 3,385 3,285 3,365 213,300
2020/11/05 3,230 3,265 3,215 3,255 184,300
2020/11/04 3,165 3,200 3,130 3,200 243,400
2020/11/02 3,095 3,135 3,075 3,095 110,200
2020/10/30 3,110 3,115 3,060 3,065 122,200
2020/10/29 3,095 3,130 3,095 3,110 73,000
2020/10/28 3,075 3,110 3,055 3,105 88,000
2020/10/27 3,125 3,125 3,075 3,110 73,300
2020/10/26 3,145 3,180 3,115 3,135 72,400
2020/10/23 3,155 3,170 3,150 3,155 67,800
2020/10/22 3,185 3,195 3,155 3,165 94,000
2020/10/21 3,215 3,260 3,215 3,220 122,600
2020/10/20 3,225 3,230 3,200 3,200 128,100
2020/10/19 3,180 3,240 3,170 3,210 161,600
2020/10/16 3,130 3,170 3,120 3,155 153,200
2020/10/15 3,235 3,240 3,185 3,200 150,600
2020/10/14 3,270 3,305 3,260 3,270 170,500
2020/10/13 3,300 3,325 3,270 3,310 136,900
2020/10/12 3,310 3,315 3,265 3,300 140,400
2020/10/09 3,335 3,365 3,295 3,340 156,900
2020/10/08 3,340 3,350 3,295 3,335 160,000
2020/10/07 3,310 3,350 3,290 3,335 193,200
2020/10/06 3,305 3,365 3,290 3,340 164,500
2020/10/05 3,305 3,350 3,285 3,305 149,900
2020/10/02 3,275 3,285 3,210 3,250 293,300
2020/09/30 3,360 3,360 3,275 3,275 202,800
2020/09/29 3,335 3,350 3,265 3,340 203,500
2020/09/28 3,325 3,375 3,320 3,370 297,400
2020/09/25 3,300 3,350 3,280 3,290 297,600
2020/09/24 3,270 3,325 3,260 3,280 231,200
2020/09/23 3,250 3,350 3,225 3,285 237,000
2020/09/18 3,325 3,375 3,275 3,350 313,600
2020/09/17 3,275 3,345 3,260 3,330 226,700
2020/09/16 3,245 3,310 3,235 3,290 295,700
2020/09/15 3,250 3,250 3,195 3,240 190,600
2020/09/14 3,230 3,250 3,175 3,210 202,300
2020/09/11 3,165 3,230 3,165 3,210 309,500
2020/09/10 3,000 3,130 2,993 3,095 245,700
2020/09/09 2,905 2,983 2,905 2,979 233,100
2020/09/08 2,908 2,940 2,892 2,940 91,200
2020/09/07 2,887 2,922 2,886 2,904 156,800
2020/09/04 2,880 2,899 2,864 2,893 160,000
2020/09/03 2,951 2,964 2,918 2,928 211,600
2020/09/02 2,889 2,941 2,888 2,941 249,900
2020/09/01 3,010 3,010 2,960 2,980 128,400
2020/08/31 3,015 3,045 2,998 3,010 111,200
2020/08/28 3,010 3,040 2,963 2,989 135,300
2020/08/27 2,998 3,020 2,985 2,997 98,900
2020/08/26 2,975 2,990 2,947 2,983 92,900
2020/08/25 3,035 3,040 2,985 3,005 129,300
2020/08/24 2,969 2,998 2,949 2,988 87,900
2020/08/21 2,978 2,997 2,968 2,977 123,800
2020/08/20 2,919 2,979 2,914 2,971 178,700
2020/08/19 2,909 2,936 2,900 2,933 85,800
2020/08/18 2,900 2,930 2,877 2,915 100,300
2020/08/17 2,903 2,910 2,877 2,881 77,500
2020/08/14 2,943 2,943 2,912 2,913 128,500
2020/08/13 2,983 2,985 2,942 2,972 205,400
2020/08/12 2,890 2,946 2,862 2,924 169,800
2020/08/11 2,870 2,895 2,847 2,891 138,300
2020/08/07 2,925 2,984 2,853 2,855 260,800
2020/08/06 2,863 2,902 2,802 2,900 356,800
2020/08/05 2,728 2,758 2,695 2,738 167,200
2020/08/04 2,727 2,766 2,716 2,728 134,200
2020/08/03 2,679 2,714 2,660 2,703 99,500
2020/07/31 2,701 2,716 2,630 2,631 132,200
2020/07/30 2,734 2,755 2,721 2,727 113,700
2020/07/29 2,729 2,740 2,701 2,730 218,100
2020/07/28 2,760 2,777 2,721 2,730 132,300
2020/07/27 2,753 2,758 2,720 2,754 224,500
2020/07/22 2,766 2,840 2,757 2,810 280,300
2020/07/21 2,766 2,768 2,744 2,758 142,700
2020/07/20 2,754 2,768 2,738 2,765 111,400
2020/07/17 2,747 2,758 2,713 2,738 225,300
2020/07/16 2,774 2,782 2,728 2,736 154,100
2020/07/15 2,794 2,800 2,759 2,782 218,700
2020/07/14 2,829 2,829 2,779 2,779 85,500
2020/07/13 2,787 2,824 2,768 2,817 102,700
2020/07/10 2,760 2,787 2,754 2,758 248,500
2020/07/09 2,740 2,778 2,713 2,759 159,800
2020/07/08 2,780 2,823 2,746 2,747 238,700
2020/07/07 2,770 2,770 2,731 2,758 206,200
2020/07/06 2,795 2,826 2,788 2,805 137,100
2020/07/03 2,795 2,796 2,761 2,780 121,900
2020/07/02 2,743 2,808 2,743 2,772 281,700
2020/07/01 2,821 2,839 2,709 2,716 206,900
2020/06/30 2,850 2,859 2,817 2,820 156,000
2020/06/29 2,850 2,864 2,838 2,843 181,900
2020/06/26 2,879 2,896 2,851 2,882 172,600
2020/06/25 2,816 2,851 2,788 2,840 273,800
2020/06/24 2,882 2,882 2,839 2,842 172,200
2020/06/23 2,912 2,920 2,850 2,905 164,600
2020/06/22 2,902 2,927 2,883 2,899 98,900
2020/06/19 2,911 2,911 2,854 2,889 450,900
2020/06/18 2,917 2,929 2,897 2,912 147,500
2020/06/17 2,915 2,934 2,906 2,907 151,900
2020/06/16 2,863 2,913 2,834 2,897 290,700
2020/06/15 2,827 2,937 2,825 2,871 215,600
2020/06/12 2,873 2,900 2,841 2,851 261,900
2020/06/11 2,923 2,960 2,922 2,940 136,100
2020/06/10 2,920 2,941 2,905 2,930 162,000
2020/06/09 2,955 2,964 2,938 2,939 156,800
2020/06/08 2,997 2,998 2,924 2,933 183,900
2020/06/05 2,991 3,025 2,971 2,996 233,400
2020/06/04 2,985 3,010 2,957 3,010 182,100
2020/06/03 3,025 3,035 2,983 2,996 101,500
2020/06/02 2,999 2,999 2,963 2,989 143,200
2020/06/01 2,983 2,991 2,933 2,977 214,400
2020/05/29 2,938 3,035 2,938 2,996 337,100
2020/05/28 2,870 2,916 2,848 2,916 210,100
2020/05/27 2,842 2,891 2,811 2,881 233,000
2020/05/26 2,850 2,860 2,816 2,852 151,000
2020/05/25 2,809 2,830 2,781 2,830 171,000
2020/05/22 2,833 2,834 2,786 2,788 164,100
2020/05/21 2,833 2,834 2,777 2,823 218,700
2020/05/20 2,782 2,860 2,781 2,846 232,100
2020/05/19 2,885 2,885 2,827 2,860 160,200
2020/05/18 2,812 2,861 2,799 2,828 173,700
2020/05/15 2,797 2,815 2,763 2,781 190,500
2020/05/14 2,847 2,869 2,793 2,799 221,200
2020/05/13 2,822 2,856 2,816 2,821 334,000
2020/05/12 2,862 2,921 2,862 2,864 299,000
2020/05/11 3,000 3,020 2,932 2,950 204,200
2020/05/08 2,975 3,015 2,888 2,908 254,600
2020/05/07 2,900 2,930 2,883 2,923 270,900
2020/05/01 2,925 2,966 2,908 2,940 261,300
2020/04/30 3,085 3,085 2,968 2,984 268,600
2020/04/28 2,978 3,020 2,959 3,010 164,000
2020/04/27 2,985 2,991 2,945 2,983 182,400
2020/04/24 2,965 2,970 2,917 2,942 263,900
2020/04/23 2,919 2,956 2,886 2,950 202,800
2020/04/22 2,852 2,912 2,835 2,897 217,200
2020/04/21 2,882 2,902 2,851 2,858 180,700
2020/04/20 2,900 2,934 2,830 2,881 182,500
2020/04/17 2,934 2,935 2,855 2,900 163,900
2020/04/16 2,872 2,915 2,861 2,907 225,100
2020/04/15 2,881 2,898 2,818 2,852 265,500
2020/04/14 2,855 2,880 2,847 2,861 159,300
2020/04/13 2,817 2,849 2,771 2,840 157,600
2020/04/10 2,812 2,889 2,766 2,876 217,900
2020/04/09 2,840 2,850 2,759 2,814 228,900
2020/04/08 2,794 2,866 2,785 2,841 324,700
2020/04/07 2,755 2,796 2,719 2,782 276,800
2020/04/06 2,693 2,728 2,648 2,709 276,800
2020/04/03 2,661 2,715 2,614 2,643 192,800
2020/04/02 2,640 2,697 2,607 2,640 270,300
2020/04/01 2,714 2,755 2,606 2,625 319,800
2020/03/31 2,822 2,856 2,738 2,752 392,200
2020/03/30 2,776 2,804 2,705 2,804 408,900
2020/03/27 2,777 2,798 2,690 2,798 559,700
2020/03/26 2,614 2,761 2,583 2,727 507,000
2020/03/25 2,694 2,694 2,582 2,611 541,100
2020/03/24 2,702 2,760 2,606 2,678 398,700
2020/03/23 2,655 2,697 2,550 2,652 559,300
2020/03/19 2,573 2,608 2,477 2,608 512,900
2020/03/18 2,488 2,548 2,374 2,386 449,200
2020/03/17 2,260 2,480 2,189 2,438 699,000
2020/03/16 2,404 2,448 2,283 2,286 553,200
2020/03/13 2,409 2,475 2,264 2,395 550,200
2020/03/12 2,574 2,589 2,476 2,509 354,900
2020/03/11 2,605 2,675 2,600 2,624 649,300
2020/03/10 2,498 2,592 2,403 2,568 338,600
2020/03/09 2,566 2,567 2,490 2,521 234,500
2020/03/06 2,652 2,660 2,600 2,616 200,800
2020/03/05 2,712 2,712 2,667 2,683 219,800
2020/03/04 2,599 2,683 2,594 2,640 369,100
2020/03/03 2,674 2,689 2,617 2,633 508,900
2020/03/02 2,526 2,615 2,510 2,602 337,300
2020/02/28 2,519 2,542 2,483 2,516 433,700
2020/02/27 2,615 2,621 2,568 2,579 280,800
2020/02/26 2,626 2,634 2,603 2,630 585,100
2020/02/25 2,688 2,699 2,650 2,656 420,800
2020/02/21 2,796 2,833 2,792 2,806 231,200
2020/02/20 2,798 2,819 2,791 2,803 236,900
2020/02/19 2,838 2,845 2,805 2,814 199,900
2020/02/18 2,861 2,867 2,811 2,811 202,000
2020/02/17 2,913 2,913 2,854 2,861 299,300
2020/02/14 2,952 2,964 2,937 2,959 338,900
2020/02/13 2,960 2,991 2,937 2,962 279,400
2020/02/12 3,060 3,115 3,050 3,085 245,800
2020/02/10 2,997 3,040 2,997 3,030 113,200
2020/02/07 3,115 3,115 3,065 3,085 110,600
2020/02/06 3,050 3,135 3,040 3,120 250,900
2020/02/05 2,993 3,020 2,975 2,998 200,200
2020/02/04 2,938 2,976 2,930 2,966 244,400
2020/02/03 2,986 2,987 2,953 2,964 238,200
2020/01/31 2,998 3,020 2,997 3,000 220,500
2020/01/30 2,985 3,000 2,975 2,979 252,100
2020/01/29 3,015 3,040 3,005 3,035 178,300
2020/01/28 3,035 3,040 3,005 3,015 209,200
2020/01/27 3,095 3,095 3,060 3,070 142,100
2020/01/24 3,145 3,155 3,125 3,140 117,600
2020/01/23 3,155 3,165 3,125 3,155 120,900
2020/01/22 3,140 3,170 3,130 3,160 124,500
2020/01/21 3,160 3,165 3,130 3,135 115,600
2020/01/20 3,195 3,200 3,175 3,180 101,300
2020/01/17 3,245 3,250 3,200 3,210 132,200
2020/01/16 3,270 3,270 3,205 3,210 132,000
2020/01/15 3,205 3,240 3,200 3,210 195,900
2020/01/14 3,200 3,205 3,155 3,175 203,700
2020/01/10 3,185 3,210 3,180 3,190 128,400
2020/01/09 3,170 3,180 3,155 3,160 86,100
2020/01/08 3,140 3,150 3,070 3,130 199,500
2020/01/07 3,160 3,210 3,140 3,200 201,600
2020/01/06 3,140 3,150 3,115 3,135 225,800

このページの先頭へ