日本トムソン(6480)の株価時系列情報
日本トムソン(6480)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 523 | 526 | 519 | 523 | 139,000 |
| 2025/06/12 | 527 | 531 | 522 | 524 | 70,800 |
| 2025/06/11 | 529 | 534 | 528 | 531 | 105,200 |
| 2025/06/10 | 540 | 540 | 523 | 526 | 126,000 |
| 2025/06/09 | 535 | 540 | 531 | 539 | 181,800 |
| 2025/06/06 | 528 | 534 | 525 | 533 | 95,500 |
| 2025/06/05 | 525 | 538 | 525 | 531 | 125,400 |
| 2025/06/04 | 522 | 530 | 522 | 528 | 82,800 |
| 2025/06/03 | 519 | 525 | 516 | 521 | 75,700 |
| 2025/06/02 | 515 | 522 | 515 | 519 | 112,500 |
| 2025/05/30 | 515 | 522 | 514 | 520 | 89,200 |
| 2025/05/29 | 513 | 530 | 507 | 525 | 219,100 |
| 2025/05/28 | 510 | 510 | 504 | 505 | 67,100 |
| 2025/05/27 | 505 | 510 | 502 | 505 | 73,200 |
| 2025/05/26 | 510 | 512 | 504 | 505 | 92,300 |
| 2025/05/23 | 510 | 512 | 504 | 506 | 97,100 |
| 2025/05/22 | 503 | 511 | 502 | 508 | 90,300 |
| 2025/05/21 | 502 | 513 | 502 | 511 | 180,200 |
| 2025/05/20 | 509 | 509 | 499 | 501 | 120,000 |
| 2025/05/19 | 500 | 508 | 499 | 507 | 104,700 |
| 2025/05/16 | 492 | 508 | 491 | 505 | 111,300 |
| 2025/05/15 | 500 | 503 | 493 | 495 | 99,500 |
| 2025/05/14 | 495 | 506 | 488 | 503 | 141,000 |
| 2025/05/13 | 508 | 516 | 496 | 497 | 175,700 |
| 2025/05/12 | 487 | 497 | 478 | 494 | 163,900 |
| 2025/05/09 | 479 | 485 | 476 | 485 | 134,300 |
| 2025/05/08 | 475 | 484 | 470 | 474 | 166,300 |
| 2025/05/07 | 480 | 482 | 474 | 481 | 87,000 |
| 2025/05/02 | 483 | 485 | 476 | 482 | 70,900 |
| 2025/05/01 | 485 | 485 | 479 | 483 | 49,400 |
| 2025/04/30 | 483 | 487 | 480 | 487 | 50,600 |
| 2025/04/28 | 484 | 487 | 480 | 484 | 82,400 |
| 2025/04/25 | 481 | 484 | 477 | 482 | 126,900 |
| 2025/04/24 | 492 | 492 | 472 | 473 | 184,000 |
| 2025/04/23 | 486 | 488 | 479 | 488 | 123,600 |
| 2025/04/22 | 472 | 480 | 465 | 478 | 104,400 |
| 2025/04/21 | 474 | 476 | 464 | 470 | 77,400 |
| 2025/04/18 | 467 | 479 | 465 | 479 | 68,500 |
| 2025/04/17 | 455 | 461 | 453 | 459 | 63,700 |
| 2025/04/16 | 461 | 461 | 450 | 456 | 81,900 |
| 2025/04/15 | 451 | 462 | 450 | 457 | 84,000 |
| 2025/04/14 | 447 | 448 | 438 | 447 | 105,300 |
| 2025/04/11 | 426 | 443 | 421 | 439 | 115,400 |
| 2025/04/10 | 456 | 456 | 435 | 450 | 194,300 |
| 2025/04/09 | 406 | 411 | 393 | 408 | 275,200 |
| 2025/04/08 | 400 | 422 | 400 | 412 | 149,000 |
| 2025/04/07 | 382 | 399 | 380 | 384 | 294,100 |
| 2025/04/04 | 455 | 463 | 423 | 434 | 235,700 |
| 2025/04/03 | 465 | 475 | 461 | 471 | 159,500 |
| 2025/04/02 | 478 | 482 | 471 | 476 | 145,600 |
| 2025/04/01 | 487 | 490 | 475 | 475 | 152,800 |
| 2025/03/31 | 499 | 499 | 486 | 486 | 143,300 |
| 2025/03/28 | 505 | 510 | 504 | 509 | 97,600 |
| 2025/03/27 | 512 | 518 | 510 | 518 | 108,600 |
| 2025/03/26 | 516 | 521 | 513 | 516 | 133,500 |
| 2025/03/25 | 515 | 517 | 511 | 514 | 87,900 |
| 2025/03/24 | 516 | 516 | 508 | 509 | 76,800 |
| 2025/03/21 | 515 | 521 | 511 | 511 | 252,600 |
| 2025/03/19 | 518 | 527 | 518 | 520 | 58,300 |
| 2025/03/18 | 525 | 526 | 519 | 521 | 80,200 |
| 2025/03/17 | 517 | 524 | 517 | 521 | 44,600 |
| 2025/03/14 | 515 | 518 | 513 | 515 | 91,900 |
| 2025/03/13 | 521 | 525 | 515 | 516 | 55,700 |
| 2025/03/12 | 518 | 524 | 515 | 524 | 76,100 |
| 2025/03/11 | 511 | 522 | 511 | 519 | 112,100 |
| 2025/03/10 | 522 | 530 | 521 | 523 | 82,400 |
| 2025/03/07 | 523 | 526 | 518 | 523 | 111,300 |
| 2025/03/06 | 523 | 537 | 523 | 537 | 101,300 |
| 2025/03/05 | 515 | 524 | 512 | 520 | 88,900 |
| 2025/03/04 | 526 | 526 | 507 | 516 | 114,500 |
| 2025/03/03 | 507 | 527 | 503 | 525 | 234,200 |
| 2025/02/28 | 490 | 512 | 490 | 503 | 233,500 |
| 2025/02/27 | 482 | 503 | 482 | 503 | 160,000 |
| 2025/02/26 | 479 | 482 | 477 | 482 | 69,700 |
| 2025/02/25 | 490 | 490 | 478 | 479 | 102,900 |
| 2025/02/21 | 480 | 484 | 477 | 484 | 130,200 |
| 2025/02/20 | 479 | 488 | 478 | 487 | 87,900 |
| 2025/02/19 | 481 | 484 | 478 | 479 | 85,000 |
| 2025/02/18 | 483 | 485 | 481 | 481 | 33,800 |
| 2025/02/17 | 487 | 487 | 481 | 483 | 48,400 |
| 2025/02/14 | 493 | 493 | 487 | 487 | 82,300 |
| 2025/02/13 | 494 | 499 | 491 | 491 | 89,500 |
| 2025/02/12 | 503 | 513 | 487 | 492 | 212,200 |
| 2025/02/10 | 515 | 517 | 501 | 511 | 149,200 |
| 2025/02/07 | 511 | 517 | 511 | 515 | 66,000 |
| 2025/02/06 | 511 | 512 | 508 | 512 | 38,900 |
| 2025/02/05 | 511 | 511 | 505 | 510 | 83,800 |
| 2025/02/04 | 501 | 509 | 501 | 506 | 70,700 |
| 2025/02/03 | 505 | 508 | 498 | 500 | 167,200 |
| 2025/01/31 | 504 | 512 | 503 | 512 | 83,500 |
| 2025/01/30 | 507 | 508 | 502 | 507 | 46,800 |
| 2025/01/29 | 509 | 509 | 505 | 507 | 57,500 |
| 2025/01/28 | 507 | 512 | 506 | 508 | 67,900 |
| 2025/01/27 | 512 | 513 | 509 | 512 | 109,100 |
| 2025/01/24 | 506 | 511 | 504 | 506 | 122,600 |
| 2025/01/23 | 509 | 509 | 498 | 499 | 125,600 |
| 2025/01/22 | 504 | 511 | 502 | 511 | 83,200 |
| 2025/01/21 | 510 | 512 | 503 | 507 | 72,300 |
| 2025/01/20 | 496 | 509 | 496 | 509 | 81,200 |
| 2025/01/17 | 489 | 498 | 488 | 495 | 81,900 |
| 2025/01/16 | 499 | 502 | 491 | 492 | 103,000 |
| 2025/01/15 | 501 | 504 | 498 | 499 | 89,900 |
| 2025/01/14 | 499 | 507 | 498 | 501 | 103,000 |
| 2025/01/10 | 490 | 501 | 487 | 500 | 145,500 |
| 2025/01/09 | 495 | 496 | 491 | 491 | 90,700 |
| 2025/01/08 | 496 | 501 | 496 | 497 | 66,300 |
| 2025/01/07 | 497 | 501 | 495 | 499 | 98,900 |
| 2025/01/06 | 504 | 504 | 498 | 498 | 92,700 |
| 2024/12/30 | 507 | 510 | 500 | 502 | 82,600 |
| 2024/12/27 | 511 | 511 | 505 | 507 | 90,100 |
| 2024/12/26 | 515 | 515 | 510 | 515 | 92,300 |
| 2024/12/25 | 513 | 515 | 506 | 515 | 235,600 |
| 2024/12/24 | 500 | 510 | 500 | 506 | 104,300 |
| 2024/12/23 | 495 | 500 | 491 | 499 | 141,700 |
| 2024/12/20 | 499 | 503 | 494 | 494 | 236,000 |
| 2024/12/19 | 503 | 509 | 500 | 501 | 89,400 |
| 2024/12/18 | 499 | 512 | 499 | 510 | 89,200 |
| 2024/12/17 | 501 | 504 | 499 | 503 | 101,300 |
| 2024/12/16 | 496 | 509 | 496 | 501 | 90,700 |
| 2024/12/13 | 488 | 503 | 486 | 499 | 259,900 |
| 2024/12/12 | 501 | 504 | 493 | 493 | 174,400 |
| 2024/12/11 | 501 | 504 | 496 | 501 | 128,700 |
| 2024/12/10 | 512 | 513 | 503 | 503 | 126,600 |
| 2024/12/09 | 499 | 513 | 499 | 509 | 187,500 |
| 2024/12/06 | 491 | 502 | 488 | 500 | 131,000 |
| 2024/12/05 | 499 | 504 | 493 | 495 | 239,500 |
| 2024/12/04 | 491 | 503 | 488 | 499 | 145,900 |
| 2024/12/03 | 492 | 497 | 490 | 490 | 120,800 |
| 2024/12/02 | 473 | 486 | 472 | 486 | 117,400 |
| 2024/11/29 | 470 | 475 | 467 | 468 | 93,700 |
| 2024/11/28 | 469 | 480 | 468 | 473 | 136,300 |
| 2024/11/27 | 481 | 484 | 468 | 469 | 141,800 |
| 2024/11/26 | 478 | 486 | 476 | 481 | 129,800 |
| 2024/11/25 | 491 | 492 | 477 | 478 | 197,800 |
| 2024/11/22 | 485 | 488 | 476 | 476 | 85,100 |
| 2024/11/21 | 475 | 487 | 475 | 482 | 105,100 |
| 2024/11/20 | 477 | 484 | 474 | 475 | 81,300 |
| 2024/11/19 | 473 | 481 | 473 | 481 | 87,100 |
| 2024/11/18 | 482 | 485 | 473 | 474 | 70,900 |
| 2024/11/15 | 483 | 491 | 483 | 486 | 99,700 |
| 2024/11/14 | 470 | 484 | 469 | 481 | 148,800 |
| 2024/11/13 | 466 | 479 | 463 | 464 | 206,000 |
| 2024/11/12 | 487 | 487 | 464 | 464 | 194,500 |
| 2024/11/11 | 500 | 500 | 484 | 487 | 124,900 |
| 2024/11/08 | 508 | 512 | 500 | 502 | 127,300 |
| 2024/11/07 | 499 | 507 | 497 | 503 | 165,500 |
| 2024/11/06 | 481 | 497 | 481 | 496 | 103,000 |
| 2024/11/05 | 481 | 486 | 478 | 481 | 90,500 |
| 2024/11/01 | 475 | 485 | 475 | 481 | 69,100 |
| 2024/10/31 | 480 | 486 | 479 | 481 | 95,400 |
| 2024/10/30 | 486 | 490 | 483 | 484 | 194,200 |
| 2024/10/29 | 482 | 485 | 479 | 485 | 75,400 |
| 2024/10/28 | 466 | 481 | 463 | 478 | 64,400 |
| 2024/10/25 | 469 | 474 | 461 | 466 | 115,900 |
| 2024/10/24 | 468 | 468 | 462 | 467 | 101,800 |
| 2024/10/23 | 473 | 477 | 468 | 468 | 87,700 |
| 2024/10/22 | 477 | 478 | 470 | 471 | 76,800 |
| 2024/10/21 | 480 | 482 | 475 | 478 | 70,100 |
| 2024/10/18 | 488 | 488 | 478 | 481 | 42,300 |
| 2024/10/17 | 479 | 488 | 479 | 482 | 62,800 |
| 2024/10/16 | 480 | 486 | 476 | 478 | 74,200 |
| 2024/10/15 | 488 | 489 | 485 | 486 | 119,400 |
| 2024/10/11 | 487 | 488 | 482 | 483 | 81,700 |
| 2024/10/10 | 488 | 489 | 483 | 486 | 56,100 |
| 2024/10/09 | 490 | 494 | 481 | 483 | 122,500 |
| 2024/10/08 | 495 | 499 | 488 | 489 | 98,000 |
| 2024/10/07 | 500 | 504 | 498 | 503 | 76,400 |
| 2024/10/04 | 497 | 497 | 492 | 494 | 78,000 |
| 2024/10/03 | 498 | 499 | 489 | 495 | 120,800 |
| 2024/10/02 | 476 | 485 | 475 | 482 | 127,600 |
| 2024/10/01 | 474 | 485 | 474 | 484 | 114,000 |
| 2024/09/30 | 476 | 478 | 469 | 471 | 196,700 |
| 2024/09/27 | 493 | 493 | 485 | 492 | 218,200 |
| 2024/09/26 | 496 | 502 | 491 | 499 | 170,700 |
| 2024/09/25 | 481 | 493 | 478 | 490 | 178,000 |
| 2024/09/24 | 482 | 485 | 477 | 481 | 172,600 |
| 2024/09/20 | 486 | 488 | 469 | 477 | 299,200 |
| 2024/09/19 | 477 | 485 | 472 | 480 | 185,100 |
| 2024/09/18 | 466 | 470 | 463 | 470 | 90,300 |
| 2024/09/17 | 464 | 468 | 458 | 463 | 213,800 |
| 2024/09/13 | 470 | 473 | 462 | 462 | 187,900 |
| 2024/09/12 | 477 | 480 | 468 | 476 | 105,400 |
| 2024/09/11 | 472 | 473 | 457 | 463 | 254,200 |
| 2024/09/10 | 481 | 483 | 473 | 473 | 128,800 |
| 2024/09/09 | 476 | 481 | 469 | 480 | 186,600 |
| 2024/09/06 | 485 | 489 | 481 | 488 | 261,900 |
| 2024/09/05 | 482 | 495 | 478 | 485 | 232,000 |
| 2024/09/04 | 506 | 508 | 490 | 494 | 161,100 |
| 2024/09/03 | 512 | 516 | 510 | 516 | 49,700 |
| 2024/09/02 | 516 | 517 | 504 | 508 | 73,500 |
| 2024/08/30 | 509 | 514 | 507 | 514 | 84,600 |
| 2024/08/29 | 507 | 513 | 505 | 509 | 57,400 |
| 2024/08/28 | 513 | 513 | 506 | 510 | 69,300 |
| 2024/08/27 | 515 | 516 | 511 | 512 | 74,400 |
| 2024/08/26 | 520 | 520 | 509 | 513 | 130,700 |
| 2024/08/23 | 525 | 526 | 518 | 522 | 71,000 |
| 2024/08/22 | 530 | 530 | 517 | 523 | 79,900 |
| 2024/08/21 | 513 | 529 | 512 | 528 | 249,900 |
| 2024/08/20 | 510 | 521 | 510 | 520 | 95,300 |
| 2024/08/19 | 517 | 522 | 504 | 505 | 153,200 |