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

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
2019/12/30 520 524 513 520 202,200
2019/12/27 515 524 515 520 231,100
2019/12/26 506 513 505 512 203,000
2019/12/25 513 513 505 506 247,200
2019/12/24 509 509 505 507 143,700
2019/12/23 510 510 501 505 245,000
2019/12/20 505 512 504 505 196,800
2019/12/19 500 506 497 504 258,800
2019/12/18 509 509 500 500 235,100
2019/12/17 510 513 505 506 322,900
2019/12/16 508 511 506 509 249,700
2019/12/13 501 508 500 502 423,200
2019/12/12 500 501 493 493 174,300
2019/12/11 505 507 496 496 191,300
2019/12/10 506 508 503 505 151,800
2019/12/09 505 507 500 505 266,600
2019/12/06 490 500 490 494 174,800
2019/12/05 492 496 489 492 203,000
2019/12/04 488 492 484 487 368,700
2019/12/03 491 496 486 496 203,000
2019/12/02 495 502 495 499 204,000
2019/11/29 500 500 491 494 192,700
2019/11/28 501 501 493 495 262,500
2019/11/27 499 503 497 500 286,000
2019/11/26 491 498 490 494 279,700
2019/11/25 485 492 480 489 317,800
2019/11/22 479 484 478 478 221,300
2019/11/21 484 484 468 480 736,200
2019/11/20 484 494 481 491 432,300
2019/11/19 504 507 484 489 742,800
2019/11/18 490 515 489 513 981,700
2019/11/15 463 481 463 476 1,149,900
2019/11/14 471 475 457 461 501,700
2019/11/13 484 484 461 473 701,900
2019/11/12 471 500 471 481 874,600
2019/11/11 501 503 490 494 351,900
2019/11/08 504 511 493 501 593,100
2019/11/07 496 498 493 494 516,900
2019/11/06 503 505 497 500 535,900
2019/11/05 495 509 494 495 740,600
2019/11/01 481 486 477 481 369,000
2019/10/31 496 500 484 489 384,000
2019/10/30 497 498 484 490 502,900
2019/10/29 489 499 489 492 839,500
2019/10/28 475 487 473 482 886,400
2019/10/25 476 477 465 467 368,400
2019/10/24 474 475 467 473 345,800
2019/10/23 456 464 452 464 373,200
2019/10/21 453 455 449 454 320,700
2019/10/18 460 469 456 458 285,500
2019/10/17 461 463 455 459 312,300
2019/10/16 473 483 468 471 322,000
2019/10/15 464 472 462 465 363,500
2019/10/11 447 457 443 454 252,500
2019/10/10 437 445 435 440 434,400
2019/10/09 437 442 434 439 257,100
2019/10/08 437 445 436 445 315,500
2019/10/07 437 439 426 433 246,300
2019/10/04 437 437 431 433 263,800
2019/10/03 438 438 430 438 366,900
2019/10/02 456 457 449 453 296,700
2019/10/01 454 468 454 464 405,700
2019/09/30 447 453 444 450 434,600
2019/09/27 455 458 449 454 354,600
2019/09/26 461 469 459 463 552,400
2019/09/25 462 462 450 453 383,600
2019/09/24 467 473 460 463 402,200
2019/09/20 469 473 467 469 238,100
2019/09/19 488 491 477 477 369,400
2019/09/18 481 487 477 480 464,100
2019/09/17 472 479 469 474 503,900
2019/09/13 481 482 471 480 525,800
2019/09/12 485 488 475 478 545,800
2019/09/11 463 474 463 472 414,400
2019/09/10 439 462 438 461 398,800
2019/09/09 434 439 431 437 358,700
2019/09/06 424 433 423 429 472,400
2019/09/05 417 430 417 428 415,400
2019/09/04 414 414 406 412 241,400
2019/09/03 412 421 412 417 330,100
2019/09/02 420 420 412 414 219,800
2019/08/30 418 427 415 425 548,500
2019/08/29 410 412 404 411 277,700
2019/08/28 411 412 405 407 229,800
2019/08/27 413 418 410 412 438,400
2019/08/26 405 410 400 405 660,600
2019/08/23 431 432 417 419 486,700
2019/08/22 430 435 427 428 196,400
2019/08/21 427 430 423 428 408,900
2019/08/20 435 437 429 436 315,000
2019/08/19 434 440 430 432 368,800
2019/08/16 428 433 424 427 460,800
2019/08/15 421 435 420 435 287,900
2019/08/14 446 446 427 437 965,700
2019/08/13 445 446 426 438 949,400
2019/08/09 460 462 449 457 556,100
2019/08/08 460 469 456 465 410,100
2019/08/07 472 472 457 460 409,100
2019/08/06 448 473 442 472 831,600
2019/08/05 489 489 466 470 854,900
2019/08/02 494 501 489 497 680,300
2019/08/01 499 517 496 512 613,700
2019/07/31 500 509 496 503 476,400
2019/07/30 502 513 500 508 331,700
2019/07/29 509 509 499 502 268,100
2019/07/26 518 518 503 509 387,700
2019/07/25 529 531 522 525 407,100
2019/07/24 515 521 513 519 357,200
2019/07/23 501 515 500 511 230,800
2019/07/22 492 505 491 505 548,300
2019/07/19 479 496 478 493 432,000
2019/07/18 480 482 471 473 367,600
2019/07/17 480 487 470 483 423,900
2019/07/16 480 493 476 484 294,500
2019/07/12 503 503 483 483 300,500
2019/07/11 494 501 489 497 206,400
2019/07/10 501 503 492 497 438,000
2019/07/09 513 522 506 508 495,200
2019/07/08 515 523 510 513 513,700
2019/07/05 502 512 498 511 411,700
2019/07/04 505 506 498 499 174,200
2019/07/03 506 506 488 495 512,800
2019/07/02 514 515 508 514 392,500
2019/07/01 500 515 496 515 596,500
2019/06/28 482 486 475 485 394,800
2019/06/27 471 489 471 487 426,200
2019/06/26 466 476 462 471 258,700
2019/06/25 480 482 471 471 392,100
2019/06/24 468 471 459 467 244,200
2019/06/21 470 484 466 467 819,100
2019/06/20 459 469 451 465 554,400
2019/06/19 444 459 444 455 744,000
2019/06/18 447 451 431 433 526,400
2019/06/17 463 465 446 449 548,500
2019/06/14 463 468 457 460 341,400
2019/06/13 461 465 454 459 396,900
2019/06/12 469 471 461 463 494,300
2019/06/11 452 478 452 477 650,200
2019/06/10 450 458 445 451 427,100
2019/06/07 435 447 431 446 569,200
2019/06/06 451 451 435 436 320,300
2019/06/05 441 452 437 449 508,900
2019/06/04 417 427 414 426 549,400
2019/06/03 423 430 413 416 422,900
2019/05/31 440 441 428 434 550,900
2019/05/30 433 446 432 445 377,400
2019/05/29 446 447 434 441 573,200
2019/05/28 445 460 443 460 367,600
2019/05/27 447 448 439 446 240,700
2019/05/24 437 444 428 444 514,300
2019/05/23 440 444 432 440 460,400
2019/05/22 445 450 436 437 399,800
2019/05/21 440 444 429 439 440,200
2019/05/20 467 468 438 446 568,600
2019/05/17 475 475 466 469 442,600
2019/05/16 476 476 455 465 497,500
2019/05/15 461 478 440 476 916,300
2019/05/14 454 480 453 468 582,900
2019/05/13 501 501 476 477 581,000
2019/05/10 498 514 494 503 410,200
2019/05/09 514 515 500 502 419,400
2019/05/08 520 521 509 512 444,500
2019/05/07 565 568 536 537 671,700
2019/04/26 577 577 559 573 425,500
2019/04/25 587 592 578 586 432,100
2019/04/24 576 588 567 583 743,300
2019/04/23 578 581 565 568 458,600
2019/04/22 582 585 573 576 312,800
2019/04/19 567 578 561 577 389,600
2019/04/18 581 582 561 564 406,200
2019/04/17 568 584 566 584 439,500
2019/04/16 560 575 558 565 608,600
2019/04/15 545 562 541 561 502,700
2019/04/12 537 539 526 529 492,000
2019/04/11 541 547 537 541 243,300
2019/04/10 541 550 535 544 289,800
2019/04/09 555 565 547 556 376,600
2019/04/08 572 584 559 562 464,800
2019/04/05 562 565 556 564 316,800
2019/04/04 555 573 549 559 697,000
2019/04/03 532 550 526 549 452,600
2019/04/02 535 540 530 534 313,800
2019/04/01 523 532 520 525 336,900
2019/03/29 505 513 501 509 306,900
2019/03/28 507 507 493 504 241,300
2019/03/27 506 513 500 513 200,900
2019/03/26 510 515 504 515 314,300
2019/03/25 504 504 492 500 259,500
2019/03/22 515 520 511 520 202,300
2019/03/20 509 514 506 513 238,800
2019/03/19 508 509 498 504 188,200
2019/03/18 492 506 489 506 409,700
2019/03/15 477 489 476 484 408,700
2019/03/14 493 494 480 480 307,000
2019/03/13 492 501 482 487 445,200
2019/03/12 503 503 487 500 495,800
2019/03/11 486 493 474 490 494,500
2019/03/08 508 508 484 484 711,600
2019/03/07 528 528 514 525 726,900
2019/03/06 543 544 535 537 364,000
2019/03/05 548 558 542 548 314,600
2019/03/04 535 555 535 551 369,000
2019/03/01 530 539 530 532 480,600
2019/02/28 543 544 523 525 536,900
2019/02/27 553 557 546 547 241,200
2019/02/26 567 568 549 553 258,400
2019/02/25 568 568 552 561 361,500
2019/02/22 558 560 545 558 499,500
2019/02/21 568 572 553 559 407,700
2019/02/20 576 579 563 564 326,300
2019/02/19 587 587 570 580 241,600
2019/02/18 580 585 569 584 397,700
2019/02/15 582 588 552 556 505,500
2019/02/14 577 601 577 580 662,500
2019/02/13 550 589 549 580 875,200
2019/02/12 550 583 521 551 2,060,700
2019/02/08 558 560 540 543 591,000
2019/02/07 566 576 560 576 326,900
2019/02/06 574 577 565 569 276,100
2019/02/05 577 581 569 577 361,200
2019/02/04 560 576 555 575 356,500
2019/02/01 566 567 549 550 214,600
2019/01/31 556 572 556 564 488,000
2019/01/30 549 563 546 546 513,600
2019/01/29 548 551 534 543 281,200
2019/01/28 551 560 548 556 444,300
2019/01/25 545 564 541 555 585,800
2019/01/24 524 535 522 535 180,200
2019/01/23 513 532 512 525 213,100
2019/01/22 530 535 522 523 210,700
2019/01/21 528 545 527 531 342,900
2019/01/18 515 525 510 518 369,600
2019/01/17 516 528 508 512 387,400
2019/01/16 529 531 513 515 241,300
2019/01/15 500 532 500 529 404,500
2019/01/11 502 511 502 509 235,300
2019/01/10 502 504 488 498 514,000
2019/01/09 520 524 509 512 434,700
2019/01/08 510 523 506 516 604,000
2019/01/07 486 509 485 501 708,700
2019/01/04 473 481 452 459 710,400

このページの先頭へ