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
2020/12/30 390 392 385 386 388,800
2020/12/29 392 396 389 390 349,800
2020/12/28 392 392 382 388 522,800
2020/12/25 391 392 385 389 399,000
2020/12/24 382 390 379 386 584,500
2020/12/23 366 374 362 369 430,700
2020/12/22 371 378 363 364 335,000
2020/12/21 375 379 370 375 390,300
2020/12/18 376 376 368 371 420,800
2020/12/17 400 400 378 380 607,300
2020/12/16 384 406 384 404 760,300
2020/12/15 379 384 377 380 257,100
2020/12/14 376 386 376 379 312,900
2020/12/11 376 378 371 374 285,800
2020/12/10 377 383 372 375 320,300
2020/12/09 369 383 369 376 472,400
2020/12/08 371 378 367 369 485,600
2020/12/07 360 378 360 372 977,200
2020/12/04 340 351 339 349 431,500
2020/12/03 340 343 335 338 362,900
2020/12/02 339 343 337 339 387,500
2020/12/01 332 341 332 338 465,300
2020/11/30 345 346 328 328 2,474,000
2020/11/27 345 350 344 349 444,600
2020/11/26 338 344 338 342 399,000
2020/11/25 350 357 340 340 602,400
2020/11/24 348 350 342 345 490,400
2020/11/20 338 347 333 347 318,700
2020/11/19 345 349 340 343 562,900
2020/11/18 345 350 340 348 380,700
2020/11/17 350 351 345 348 329,900
2020/11/16 350 352 346 347 426,300
2020/11/13 351 353 345 345 679,200
2020/11/12 380 380 372 377 307,100
2020/11/11 389 390 377 384 311,800
2020/11/10 385 389 376 383 483,300
2020/11/09 367 368 360 365 250,700
2020/11/06 355 366 354 365 282,000
2020/11/05 351 355 345 352 405,400
2020/11/04 355 358 350 352 301,300
2020/11/02 349 359 349 355 280,100
2020/10/30 354 358 345 346 335,000
2020/10/29 350 359 347 357 254,700
2020/10/28 357 359 352 358 243,000
2020/10/27 363 366 358 364 180,900
2020/10/26 372 374 365 367 265,900
2020/10/23 368 372 362 367 223,700
2020/10/22 362 365 361 364 188,900
2020/10/21 354 366 354 366 256,100
2020/10/20 360 362 352 354 288,000
2020/10/19 362 367 361 364 224,200
2020/10/16 361 365 359 362 278,600
2020/10/15 365 369 362 365 253,200
2020/10/14 371 371 364 369 248,600
2020/10/13 371 375 366 373 182,200
2020/10/12 378 379 367 371 194,100
2020/10/09 375 376 368 375 283,600
2020/10/08 386 386 376 378 244,900
2020/10/07 377 380 372 379 184,300
2020/10/06 385 388 376 382 183,500
2020/10/05 372 384 372 379 293,000
2020/10/02 374 379 360 364 421,600
2020/09/30 390 390 373 373 293,200
2020/09/29 386 395 386 391 203,300
2020/09/28 391 392 386 392 275,100
2020/09/25 383 389 382 386 293,300
2020/09/24 384 385 373 376 396,600
2020/09/23 400 400 388 392 276,800
2020/09/18 397 408 397 403 313,700
2020/09/17 403 405 397 399 202,800
2020/09/16 397 404 396 402 266,300
2020/09/15 397 402 394 402 207,800
2020/09/14 406 412 396 403 482,400
2020/09/11 421 426 405 406 737,700
2020/09/10 410 418 410 413 579,900
2020/09/09 386 409 385 407 827,200
2020/09/08 386 395 385 394 544,100
2020/09/07 372 383 367 378 622,900
2020/09/04 357 375 356 369 533,900
2020/09/03 363 369 362 365 429,100
2020/09/02 362 366 354 357 263,700
2020/09/01 360 362 355 355 385,300
2020/08/31 366 370 362 363 417,400
2020/08/28 358 372 356 358 699,700
2020/08/27 358 361 353 360 240,900
2020/08/26 354 360 351 360 333,600
2020/08/25 358 361 354 354 568,700
2020/08/24 333 343 333 341 418,600
2020/08/21 328 337 328 332 213,000
2020/08/20 331 331 326 328 272,500
2020/08/19 335 337 331 334 137,900
2020/08/18 339 339 332 335 152,400
2020/08/17 345 346 338 340 211,700
2020/08/14 345 350 343 344 201,800
2020/08/13 353 353 340 346 278,800
2020/08/12 340 350 339 346 309,800
2020/08/11 306 342 306 340 546,000
2020/08/07 311 313 307 311 479,300
2020/08/06 319 325 317 318 143,600
2020/08/05 319 324 316 322 222,200
2020/08/04 318 328 317 327 202,500
2020/08/03 308 315 308 315 170,900
2020/07/31 315 316 302 303 314,300
2020/07/30 330 330 319 319 205,700
2020/07/29 335 335 325 325 232,900
2020/07/28 348 348 338 339 112,000
2020/07/27 343 346 334 346 318,100
2020/07/22 347 349 341 342 244,300
2020/07/21 342 346 340 343 273,000
2020/07/20 338 342 333 342 185,600
2020/07/17 343 345 338 340 198,400
2020/07/16 346 347 341 342 165,900
2020/07/15 341 352 341 345 339,900
2020/07/14 339 340 334 335 159,800
2020/07/13 329 339 328 336 298,000
2020/07/10 329 330 321 321 321,300
2020/07/09 333 334 327 329 293,100
2020/07/08 339 341 333 335 239,500
2020/07/07 344 345 335 341 297,100
2020/07/06 334 346 332 344 358,600
2020/07/03 332 332 325 328 252,700
2020/07/02 331 333 326 327 267,900
2020/07/01 338 339 331 331 337,600
2020/06/30 342 346 337 338 361,500
2020/06/29 341 342 332 334 402,200
2020/06/26 341 342 335 340 294,900
2020/06/25 347 347 335 341 572,300
2020/06/24 355 356 349 349 271,300
2020/06/23 359 359 351 355 402,300
2020/06/22 350 357 348 356 246,500
2020/06/19 354 355 346 351 411,800
2020/06/18 355 355 350 354 552,400
2020/06/17 368 368 359 360 407,700
2020/06/16 356 370 355 369 416,300
2020/06/15 360 364 348 348 576,900
2020/06/12 365 368 357 360 739,500
2020/06/11 395 398 373 376 639,300
2020/06/10 401 403 397 401 476,100
2020/06/09 414 417 404 409 373,800
2020/06/08 417 419 410 415 310,100
2020/06/05 409 409 402 409 278,800
2020/06/04 416 419 401 409 316,000
2020/06/03 405 408 396 405 393,200
2020/06/02 399 409 394 401 639,100
2020/06/01 400 400 381 385 711,100
2020/05/29 427 428 407 407 494,800
2020/05/28 440 444 432 435 625,100
2020/05/27 410 439 408 439 774,500
2020/05/26 385 409 385 409 708,600
2020/05/25 372 376 370 374 224,500
2020/05/22 370 373 362 365 186,500
2020/05/21 367 372 366 370 173,600
2020/05/20 366 369 363 369 196,000
2020/05/19 369 372 363 365 369,400
2020/05/18 365 366 355 359 250,500
2020/05/15 368 372 358 366 286,100
2020/05/14 372 372 361 362 250,900
2020/05/13 374 380 371 378 329,500
2020/05/12 387 387 382 384 236,300
2020/05/11 387 395 386 394 270,600
2020/05/08 379 383 376 380 256,800
2020/05/07 365 372 364 369 177,600
2020/05/01 374 376 363 365 254,600
2020/04/30 375 380 372 377 310,300
2020/04/28 366 366 356 364 203,700
2020/04/27 368 368 359 363 304,800
2020/04/24 359 359 351 355 194,300
2020/04/23 347 356 346 355 207,300
2020/04/22 353 353 342 346 318,200
2020/04/21 352 355 348 354 278,200
2020/04/20 363 367 355 356 267,500
2020/04/17 365 369 357 362 306,900
2020/04/16 343 356 343 355 273,900
2020/04/15 365 365 347 351 399,000
2020/04/14 355 364 351 362 274,000
2020/04/13 356 360 351 354 237,100
2020/04/10 356 365 346 364 255,200
2020/04/09 357 359 345 354 255,100
2020/04/08 356 356 338 350 509,500
2020/04/07 353 363 343 357 385,400
2020/04/06 328 346 321 344 334,700
2020/04/03 330 337 321 325 293,600
2020/04/02 342 347 332 333 380,900
2020/04/01 362 373 350 353 342,400
2020/03/31 372 376 356 369 412,700
2020/03/30 365 370 351 370 581,900
2020/03/27 380 395 367 380 709,200
2020/03/26 381 385 364 381 448,300
2020/03/25 379 393 370 384 780,100
2020/03/24 349 356 339 351 621,900
2020/03/23 323 336 315 333 727,200
2020/03/19 341 341 320 331 794,700
2020/03/18 336 359 331 333 982,900
2020/03/17 292 331 290 328 640,100
2020/03/16 313 319 301 303 700,300
2020/03/13 296 312 290 305 875,300
2020/03/12 329 344 321 322 619,300
2020/03/11 354 363 341 341 542,800
2020/03/10 320 350 312 346 783,500
2020/03/09 349 349 330 333 645,000
2020/03/06 367 370 358 360 527,600
2020/03/05 390 393 379 381 704,300
2020/03/04 380 384 368 382 518,500
2020/03/03 396 396 370 372 380,000
2020/03/02 368 391 367 383 458,400
2020/02/28 378 382 368 372 439,000
2020/02/27 407 408 391 394 514,300
2020/02/26 403 412 401 412 462,400
2020/02/25 417 419 409 411 480,300
2020/02/21 429 435 429 431 220,200
2020/02/20 432 438 427 429 234,100
2020/02/19 435 437 426 430 222,600
2020/02/18 437 440 428 430 298,900
2020/02/17 442 442 434 441 187,300
2020/02/14 449 455 438 444 496,900
2020/02/13 464 466 446 457 682,200
2020/02/12 460 474 454 467 557,500
2020/02/10 461 461 452 456 391,800
2020/02/07 467 472 461 467 316,400
2020/02/06 473 475 467 467 328,900
2020/02/05 462 467 459 462 215,100
2020/02/04 454 460 453 454 249,400
2020/02/03 452 462 452 459 292,800
2020/01/31 479 480 463 467 306,400
2020/01/30 463 467 452 455 472,600
2020/01/29 467 470 462 465 193,400
2020/01/28 454 464 452 462 305,100
2020/01/27 469 471 461 462 345,900
2020/01/24 486 486 476 481 213,900
2020/01/23 488 490 481 481 177,800
2020/01/22 486 494 485 491 153,200
2020/01/21 498 499 487 491 288,400
2020/01/20 485 496 485 490 289,300
2020/01/17 475 485 475 484 169,200
2020/01/16 482 482 472 475 165,000
2020/01/15 482 485 476 482 363,900
2020/01/14 494 498 484 490 232,800
2020/01/10 495 498 487 498 380,500
2020/01/09 499 503 492 498 175,600
2020/01/08 500 500 478 486 471,800
2020/01/07 508 515 503 503 289,000
2020/01/06 510 513 504 510 457,500

このページの先頭へ