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
2023/12/29 2,670 2,670 2,646 2,657 88,400
2023/12/28 2,671 2,680 2,649 2,658 79,700
2023/12/27 2,674 2,683 2,668 2,675 133,800
2023/12/26 2,660 2,669 2,653 2,667 95,000
2023/12/25 2,681 2,684 2,650 2,655 159,700
2023/12/22 2,631 2,656 2,631 2,656 125,000
2023/12/21 2,622 2,632 2,615 2,627 127,500
2023/12/20 2,629 2,647 2,619 2,632 180,400
2023/12/19 2,626 2,628 2,594 2,609 165,200
2023/12/18 2,600 2,629 2,580 2,626 178,200
2023/12/15 2,627 2,628 2,588 2,601 291,200
2023/12/14 2,650 2,660 2,627 2,633 115,400
2023/12/13 2,651 2,664 2,644 2,646 98,800
2023/12/12 2,689 2,691 2,658 2,661 97,800
2023/12/11 2,688 2,688 2,648 2,686 173,400
2023/12/08 2,673 2,687 2,661 2,667 171,300
2023/12/07 2,702 2,718 2,688 2,688 113,200
2023/12/06 2,721 2,732 2,694 2,723 151,400
2023/12/05 2,754 2,769 2,736 2,736 96,100
2023/12/04 2,762 2,800 2,746 2,764 194,500
2023/12/01 2,813 2,813 2,774 2,781 137,000
2023/11/30 2,795 2,801 2,770 2,795 128,200
2023/11/29 2,795 2,812 2,783 2,798 118,000
2023/11/28 2,771 2,788 2,753 2,787 100,400
2023/11/27 2,760 2,777 2,753 2,771 105,900
2023/11/24 2,730 2,756 2,722 2,755 99,300
2023/11/22 2,717 2,743 2,710 2,715 99,100
2023/11/21 2,689 2,732 2,661 2,717 157,800
2023/11/20 2,736 2,739 2,693 2,696 189,700
2023/11/17 2,705 2,740 2,700 2,736 189,900
2023/11/16 2,764 2,788 2,737 2,737 126,900
2023/11/15 2,808 2,821 2,790 2,793 137,100
2023/11/14 2,802 2,833 2,783 2,795 201,400
2023/11/13 2,822 2,822 2,794 2,802 119,600
2023/11/10 2,779 2,822 2,775 2,820 159,800
2023/11/09 2,782 2,800 2,727 2,779 196,800
2023/11/08 2,830 2,882 2,805 2,832 510,800
2023/11/07 2,749 2,749 2,708 2,718 132,700
2023/11/06 2,783 2,785 2,697 2,703 218,800
2023/11/02 2,727 2,756 2,709 2,753 289,600
2023/11/01 2,729 2,729 2,679 2,695 193,000
2023/10/31 2,644 2,697 2,636 2,697 163,100
2023/10/30 2,626 2,632 2,612 2,627 142,800
2023/10/27 2,628 2,656 2,606 2,654 168,900
2023/10/26 2,636 2,642 2,591 2,611 148,600
2023/10/25 2,651 2,657 2,621 2,623 146,900
2023/10/24 2,610 2,637 2,587 2,633 161,700
2023/10/23 2,617 2,637 2,612 2,624 151,800
2023/10/20 2,633 2,639 2,606 2,621 71,100
2023/10/19 2,606 2,630 2,602 2,626 77,100
2023/10/18 2,601 2,616 2,589 2,612 128,400
2023/10/17 2,604 2,611 2,585 2,601 114,300
2023/10/16 2,630 2,635 2,583 2,592 176,300
2023/10/13 2,701 2,703 2,631 2,634 171,400
2023/10/12 2,735 2,742 2,707 2,720 152,700
2023/10/11 2,773 2,781 2,756 2,756 124,300
2023/10/10 2,770 2,793 2,760 2,787 141,300
2023/10/06 2,742 2,777 2,732 2,763 150,900
2023/10/05 2,718 2,735 2,698 2,733 185,100
2023/10/04 2,700 2,748 2,691 2,721 275,600
2023/10/03 2,735 2,749 2,718 2,732 230,200
2023/10/02 2,796 2,800 2,734 2,734 200,700
2023/09/29 2,790 2,799 2,761 2,780 220,800
2023/09/28 2,790 2,820 2,773 2,809 201,400
2023/09/27 2,810 2,832 2,792 2,832 221,300
2023/09/26 2,791 2,849 2,783 2,828 305,300
2023/09/25 2,782 2,789 2,761 2,779 204,000
2023/09/22 2,744 2,765 2,742 2,756 126,300
2023/09/21 2,766 2,781 2,748 2,758 153,200
2023/09/20 2,780 2,792 2,767 2,770 166,200
2023/09/19 2,774 2,795 2,761 2,783 157,000
2023/09/15 2,789 2,790 2,756 2,774 236,600
2023/09/14 2,775 2,802 2,774 2,796 138,800
2023/09/13 2,760 2,770 2,746 2,763 99,000
2023/09/12 2,760 2,763 2,745 2,757 127,300
2023/09/11 2,736 2,755 2,725 2,750 145,400
2023/09/08 2,766 2,785 2,726 2,736 216,900
2023/09/07 2,785 2,786 2,755 2,768 156,600
2023/09/06 2,801 2,811 2,786 2,788 169,300
2023/09/05 2,784 2,801 2,775 2,801 178,100
2023/09/04 2,772 2,793 2,759 2,790 219,100
2023/09/01 2,749 2,775 2,742 2,773 167,700
2023/08/31 2,730 2,755 2,727 2,749 176,500
2023/08/30 2,737 2,747 2,721 2,734 105,000
2023/08/29 2,746 2,765 2,738 2,742 120,800
2023/08/28 2,757 2,770 2,739 2,746 190,600
2023/08/25 2,703 2,747 2,694 2,747 269,900
2023/08/24 2,668 2,693 2,664 2,689 160,200
2023/08/23 2,651 2,669 2,649 2,668 129,300
2023/08/22 2,622 2,664 2,619 2,659 248,200
2023/08/21 2,588 2,607 2,570 2,599 170,100
2023/08/18 2,587 2,597 2,573 2,579 118,000
2023/08/17 2,611 2,615 2,581 2,589 214,800
2023/08/16 2,631 2,631 2,613 2,621 153,300
2023/08/15 2,650 2,652 2,631 2,643 100,000
2023/08/14 2,648 2,668 2,639 2,653 158,000
2023/08/10 2,653 2,661 2,637 2,651 143,200
2023/08/09 2,639 2,667 2,627 2,662 125,000
2023/08/08 2,602 2,643 2,602 2,643 173,700
2023/08/07 2,597 2,626 2,592 2,601 208,100
2023/08/04 2,606 2,612 2,551 2,588 418,000
2023/08/03 2,651 2,661 2,636 2,640 261,300
2023/08/02 2,635 2,671 2,629 2,665 232,300
2023/08/01 2,659 2,667 2,641 2,664 256,100
2023/07/31 2,660 2,676 2,635 2,646 345,200
2023/07/28 2,610 2,629 2,589 2,624 306,700
2023/07/27 2,639 2,639 2,622 2,633 221,100
2023/07/26 2,651 2,651 2,633 2,646 134,000
2023/07/25 2,654 2,660 2,642 2,646 152,700
2023/07/24 2,666 2,668 2,637 2,653 233,700
2023/07/21 2,653 2,662 2,649 2,652 161,200
2023/07/20 2,659 2,659 2,637 2,647 166,800
2023/07/19 2,660 2,665 2,643 2,655 138,800
2023/07/18 2,641 2,658 2,624 2,631 234,100
2023/07/14 2,647 2,664 2,628 2,653 176,000
2023/07/13 2,653 2,660 2,638 2,647 156,200
2023/07/12 2,638 2,656 2,633 2,654 116,800
2023/07/11 2,661 2,667 2,622 2,634 192,700
2023/07/10 2,630 2,666 2,626 2,660 235,200
2023/07/07 2,634 2,649 2,623 2,639 170,300
2023/07/06 2,633 2,643 2,620 2,633 128,900
2023/07/05 2,620 2,644 2,619 2,644 161,900
2023/07/04 2,650 2,660 2,632 2,632 214,900
2023/07/03 2,681 2,695 2,661 2,665 108,300
2023/06/30 2,691 2,696 2,646 2,663 235,500
2023/06/29 2,700 2,723 2,689 2,696 213,600
2023/06/28 2,653 2,704 2,653 2,704 191,000
2023/06/27 2,680 2,680 2,646 2,653 129,900
2023/06/26 2,690 2,704 2,661 2,687 135,400
2023/06/23 2,707 2,718 2,685 2,689 151,600
2023/06/22 2,720 2,723 2,707 2,713 127,500
2023/06/21 2,732 2,732 2,695 2,709 286,300
2023/06/20 2,730 2,730 2,701 2,712 164,500
2023/06/19 2,735 2,744 2,714 2,733 132,700
2023/06/16 2,719 2,746 2,707 2,738 279,800
2023/06/15 2,715 2,748 2,702 2,727 210,100
2023/06/14 2,820 2,821 2,684 2,730 481,800
2023/06/13 2,824 2,844 2,820 2,820 217,200
2023/06/12 2,854 2,860 2,823 2,834 146,500
2023/06/09 2,829 2,842 2,820 2,836 224,500
2023/06/08 2,838 2,839 2,789 2,800 291,300
2023/06/07 2,851 2,862 2,820 2,843 188,500
2023/06/06 2,818 2,855 2,795 2,852 238,000
2023/06/05 2,846 2,846 2,794 2,816 215,700
2023/06/02 2,747 2,799 2,743 2,796 161,100
2023/06/01 2,771 2,787 2,761 2,765 121,600
2023/05/31 2,788 2,809 2,761 2,761 361,600
2023/05/30 2,841 2,859 2,803 2,813 116,400
2023/05/29 2,851 2,862 2,837 2,853 197,300
2023/05/26 2,851 2,852 2,822 2,832 180,600
2023/05/25 2,861 2,885 2,854 2,863 226,800
2023/05/24 2,867 2,884 2,859 2,866 201,800
2023/05/23 2,870 2,884 2,849 2,866 291,800
2023/05/22 2,794 2,827 2,780 2,820 237,200
2023/05/19 2,788 2,794 2,767 2,781 137,100
2023/05/18 2,818 2,833 2,797 2,798 217,500
2023/05/17 2,792 2,817 2,783 2,811 268,000
2023/05/16 2,766 2,790 2,755 2,790 165,100
2023/05/15 2,736 2,752 2,717 2,750 185,600
2023/05/12 2,680 2,717 2,672 2,717 201,900
2023/05/11 2,709 2,711 2,677 2,691 224,300
2023/05/10 2,652 2,699 2,649 2,690 457,900
2023/05/09 2,774 2,805 2,773 2,802 169,900
2023/05/08 2,752 2,775 2,751 2,769 127,600
2023/05/02 2,785 2,786 2,741 2,752 108,400
2023/05/01 2,777 2,785 2,759 2,769 137,400
2023/04/28 2,747 2,767 2,745 2,752 216,300
2023/04/27 2,713 2,716 2,693 2,714 128,800
2023/04/26 2,734 2,742 2,711 2,720 94,700
2023/04/25 2,739 2,765 2,737 2,747 132,000
2023/04/24 2,765 2,769 2,730 2,735 133,500
2023/04/21 2,719 2,756 2,714 2,746 237,200
2023/04/20 2,676 2,727 2,676 2,719 265,100
2023/04/19 2,664 2,676 2,658 2,672 182,600
2023/04/18 2,657 2,683 2,656 2,677 102,900
2023/04/17 2,668 2,677 2,646 2,660 146,600
2023/04/14 2,679 2,687 2,664 2,667 145,300
2023/04/13 2,650 2,660 2,641 2,657 85,200
2023/04/12 2,649 2,666 2,646 2,649 88,500
2023/04/11 2,643 2,661 2,643 2,644 133,800
2023/04/10 2,635 2,647 2,624 2,637 107,300
2023/04/07 2,658 2,666 2,626 2,626 120,500
2023/04/06 2,630 2,655 2,621 2,647 202,400
2023/04/05 2,680 2,685 2,636 2,636 139,700
2023/04/04 2,683 2,697 2,664 2,693 210,200
2023/04/03 2,643 2,679 2,638 2,672 306,900
2023/03/31 2,626 2,644 2,620 2,630 214,100
2023/03/30 2,633 2,633 2,610 2,625 231,800
2023/03/29 2,620 2,650 2,612 2,648 268,100
2023/03/28 2,620 2,627 2,604 2,613 146,200
2023/03/27 2,619 2,625 2,604 2,619 158,800
2023/03/24 2,575 2,609 2,567 2,605 133,900
2023/03/23 2,577 2,584 2,556 2,580 176,200
2023/03/22 2,596 2,614 2,577 2,588 251,500
2023/03/20 2,599 2,606 2,577 2,578 169,600
2023/03/17 2,628 2,637 2,614 2,614 221,800
2023/03/16 2,597 2,631 2,593 2,625 218,100
2023/03/15 2,600 2,623 2,595 2,611 150,100
2023/03/14 2,597 2,611 2,583 2,595 294,300
2023/03/13 2,616 2,623 2,605 2,620 202,000
2023/03/10 2,644 2,665 2,644 2,648 201,000
2023/03/09 2,642 2,675 2,639 2,675 216,100
2023/03/08 2,625 2,636 2,612 2,632 258,800
2023/03/07 2,602 2,627 2,601 2,627 275,800
2023/03/06 2,601 2,607 2,587 2,602 289,000
2023/03/03 2,570 2,594 2,569 2,591 235,100
2023/03/02 2,560 2,586 2,553 2,569 203,300
2023/03/01 2,564 2,564 2,536 2,546 633,200
2023/02/28 2,605 2,611 2,590 2,591 328,800
2023/02/27 2,607 2,611 2,590 2,607 315,800
2023/02/24 2,610 2,611 2,591 2,608 277,700
2023/02/22 2,635 2,639 2,610 2,611 201,200
2023/02/21 2,630 2,644 2,620 2,643 177,300
2023/02/20 2,633 2,646 2,622 2,630 187,100
2023/02/17 2,601 2,619 2,596 2,615 266,600
2023/02/16 2,615 2,619 2,599 2,609 271,600
2023/02/15 2,620 2,621 2,601 2,607 199,400
2023/02/14 2,619 2,627 2,610 2,620 113,200
2023/02/13 2,615 2,615 2,601 2,607 204,100
2023/02/10 2,623 2,627 2,610 2,614 242,200
2023/02/09 2,632 2,645 2,622 2,630 234,800
2023/02/08 2,627 2,663 2,627 2,652 227,800
2023/02/07 2,617 2,632 2,610 2,616 314,000
2023/02/06 2,639 2,647 2,610 2,626 584,100
2023/02/03 2,724 2,727 2,701 2,711 166,100
2023/02/02 2,756 2,759 2,726 2,727 124,100
2023/02/01 2,798 2,799 2,755 2,758 113,900
2023/01/31 2,748 2,779 2,748 2,770 202,400
2023/01/30 2,760 2,773 2,737 2,741 213,700
2023/01/27 2,761 2,772 2,753 2,757 149,100
2023/01/26 2,761 2,773 2,749 2,760 138,700
2023/01/25 2,750 2,762 2,737 2,753 140,500
2023/01/24 2,732 2,750 2,722 2,750 164,100
2023/01/23 2,718 2,732 2,697 2,728 179,500
2023/01/20 2,715 2,715 2,689 2,702 138,900
2023/01/19 2,690 2,706 2,677 2,703 160,900
2023/01/18 2,689 2,728 2,687 2,715 160,400
2023/01/17 2,701 2,713 2,670 2,685 134,600
2023/01/16 2,689 2,720 2,682 2,701 113,400
2023/01/13 2,695 2,716 2,690 2,694 203,900
2023/01/12 2,725 2,731 2,701 2,710 175,000
2023/01/11 2,730 2,740 2,705 2,707 142,200
2023/01/10 2,739 2,752 2,706 2,706 160,500
2023/01/06 2,752 2,772 2,738 2,745 181,900
2023/01/05 2,812 2,812 2,778 2,779 155,300
2023/01/04 2,870 2,885 2,814 2,820 201,000

このページの先頭へ