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
2022/12/30 519 524 516 516 219,400
2022/12/29 517 520 509 520 192,500
2022/12/28 518 518 508 516 483,600
2022/12/27 534 536 521 521 239,300
2022/12/26 531 532 523 529 422,300
2022/12/23 525 525 513 516 441,900
2022/12/22 540 541 529 530 342,300
2022/12/21 547 548 533 537 406,600
2022/12/20 562 564 542 549 507,200
2022/12/19 574 575 564 564 250,700
2022/12/16 573 580 571 573 278,700
2022/12/15 570 584 568 582 256,600
2022/12/14 576 580 570 574 399,400
2022/12/13 585 587 579 580 253,900
2022/12/12 580 582 576 579 266,100
2022/12/09 580 586 579 581 358,900
2022/12/08 598 598 581 584 431,700
2022/12/07 597 604 593 598 291,700
2022/12/06 596 604 595 601 243,800
2022/12/05 599 604 593 604 285,400
2022/12/02 615 615 602 602 496,200
2022/12/01 617 621 611 620 475,600
2022/11/30 609 612 602 609 603,300
2022/11/29 618 618 607 615 635,100
2022/11/28 615 620 602 609 623,900
2022/11/25 609 615 604 615 460,400
2022/11/24 600 609 599 606 506,300
2022/11/22 600 604 589 592 502,600
2022/11/21 595 605 590 597 524,100
2022/11/18 609 610 589 596 768,100
2022/11/17 617 618 595 606 1,782,100
2022/11/16 559 600 555 600 2,082,500
2022/11/15 547 550 537 543 1,172,600
2022/11/14 546 547 530 537 637,200
2022/11/11 549 550 543 546 400,300
2022/11/10 538 539 533 536 161,900
2022/11/09 541 546 540 540 149,500
2022/11/08 542 544 538 541 147,700
2022/11/07 535 542 534 539 170,500
2022/11/04 525 532 525 531 192,700
2022/11/02 534 534 528 530 260,500
2022/11/01 531 534 529 532 126,200
2022/10/31 523 531 518 531 237,600
2022/10/28 515 517 511 513 431,600
2022/10/27 523 525 519 522 119,800
2022/10/26 532 532 523 523 154,600
2022/10/25 524 529 521 526 211,300
2022/10/24 518 522 514 517 173,100
2022/10/21 511 515 508 508 169,200
2022/10/20 514 517 509 517 137,100
2022/10/19 515 522 511 519 142,000
2022/10/18 520 522 514 519 189,500
2022/10/17 503 514 502 513 202,500
2022/10/14 503 512 494 512 377,500
2022/10/13 494 494 487 487 334,700
2022/10/12 505 506 497 501 297,700
2022/10/11 518 518 504 507 505,600
2022/10/07 537 537 529 536 188,400
2022/10/06 540 547 540 541 206,300
2022/10/05 545 545 537 539 227,400
2022/10/04 547 549 543 544 193,900
2022/10/03 523 541 522 537 267,700
2022/09/30 532 535 526 533 234,700
2022/09/29 535 538 530 536 179,600
2022/09/28 533 538 523 533 229,500
2022/09/27 537 540 532 533 183,400
2022/09/26 554 554 530 532 338,100
2022/09/22 551 560 549 559 234,900
2022/09/21 567 567 553 559 248,800
2022/09/20 572 580 567 576 236,400
2022/09/16 578 580 565 566 348,000
2022/09/15 572 580 564 580 264,100
2022/09/14 558 565 550 562 213,200
2022/09/13 574 574 568 568 116,400
2022/09/12 570 587 569 570 368,000
2022/09/09 564 568 562 565 135,800
2022/09/08 562 567 559 566 161,500
2022/09/07 551 557 546 553 334,300
2022/09/06 553 562 549 557 169,200
2022/09/05 551 554 546 551 159,900
2022/09/02 563 564 550 551 240,200
2022/09/01 570 573 559 560 364,200
2022/08/31 576 578 572 576 146,900
2022/08/30 578 581 576 578 254,400
2022/08/29 562 577 557 577 270,300
2022/08/26 573 578 571 578 191,700
2022/08/25 569 573 567 572 231,500
2022/08/24 561 566 560 564 207,100
2022/08/23 553 559 552 557 147,000
2022/08/22 559 565 558 561 202,200
2022/08/19 565 568 559 565 319,800
2022/08/18 550 559 546 559 288,800
2022/08/17 565 565 555 558 325,700
2022/08/16 553 565 552 559 604,800
2022/08/15 560 561 549 554 515,100
2022/08/12 550 559 536 559 915,100
2022/08/10 543 550 537 550 316,800
2022/08/09 550 550 542 547 155,800
2022/08/08 543 553 540 549 264,900
2022/08/05 535 544 533 543 234,700
2022/08/04 533 537 530 535 135,700
2022/08/03 538 538 529 531 165,000
2022/08/02 540 540 531 533 194,900
2022/08/01 535 546 532 545 318,900
2022/07/29 535 535 526 529 151,300
2022/07/28 539 541 528 530 218,800
2022/07/27 528 535 522 535 163,800
2022/07/26 523 528 522 528 143,800
2022/07/25 529 529 518 522 296,800
2022/07/22 528 532 522 527 355,500
2022/07/21 523 528 520 526 348,700
2022/07/20 519 527 517 525 374,400
2022/07/19 505 511 503 509 320,500
2022/07/15 504 504 498 501 151,000
2022/07/14 497 504 492 502 232,500
2022/07/13 502 503 495 499 241,800
2022/07/12 515 515 494 497 366,100
2022/07/11 522 525 517 520 174,200
2022/07/08 511 524 511 515 319,200
2022/07/07 507 511 497 508 276,000
2022/07/06 508 511 502 503 319,500
2022/07/05 519 522 515 518 179,500
2022/07/04 519 519 507 516 400,300
2022/07/01 521 524 508 515 409,700
2022/06/30 525 528 515 516 368,000
2022/06/29 534 534 525 527 381,700
2022/06/28 529 539 527 536 277,500
2022/06/27 529 529 517 524 242,700
2022/06/24 519 520 512 519 364,900
2022/06/23 521 535 518 522 306,800
2022/06/22 533 541 525 531 381,800
2022/06/21 512 529 512 527 375,000
2022/06/20 506 516 496 502 479,200
2022/06/17 504 512 498 506 899,900
2022/06/16 536 536 522 523 212,600
2022/06/15 534 535 526 526 212,700
2022/06/14 517 533 516 533 347,100
2022/06/13 530 535 523 530 456,500
2022/06/10 559 559 544 546 517,100
2022/06/09 570 575 566 567 371,300
2022/06/08 565 570 560 570 341,000
2022/06/07 565 568 562 565 388,700
2022/06/06 555 565 552 561 263,900
2022/06/03 569 572 560 561 315,800
2022/06/02 566 566 559 559 193,200
2022/06/01 556 570 556 569 558,000
2022/05/31 561 563 554 554 247,500
2022/05/30 560 566 558 563 631,000
2022/05/27 557 557 547 554 279,200
2022/05/26 547 555 547 551 190,900
2022/05/25 552 557 547 547 328,600
2022/05/24 555 558 546 555 340,900
2022/05/23 567 567 550 550 438,400
2022/05/20 562 568 552 568 408,600
2022/05/19 543 563 542 557 629,400
2022/05/18 529 559 526 556 1,080,400
2022/05/17 512 524 511 524 315,200
2022/05/16 507 517 501 509 352,100
2022/05/13 506 516 497 499 1,019,900
2022/05/12 483 490 478 482 466,500
2022/05/11 486 492 481 486 370,800
2022/05/10 493 497 484 494 276,400
2022/05/09 512 512 501 503 184,700
2022/05/06 512 519 508 518 163,000
2022/05/02 501 513 501 510 326,000
2022/04/28 493 507 490 506 229,700
2022/04/27 486 492 481 492 455,400
2022/04/26 501 503 492 498 301,200
2022/04/25 499 504 496 500 190,600
2022/04/22 518 518 510 513 131,300
2022/04/21 518 529 518 526 159,600
2022/04/20 524 524 516 516 143,900
2022/04/19 514 519 513 515 128,700
2022/04/18 515 516 503 508 140,400
2022/04/15 515 525 513 521 153,100
2022/04/14 520 525 515 516 256,200
2022/04/13 508 522 508 521 258,200
2022/04/12 526 526 509 509 287,200
2022/04/11 534 537 525 527 275,200
2022/04/08 535 537 518 524 428,100
2022/04/07 537 555 534 535 340,300
2022/04/06 543 550 541 545 220,800
2022/04/05 550 555 548 548 235,700
2022/04/04 543 548 540 545 165,500
2022/04/01 535 543 523 543 329,800
2022/03/31 539 547 536 541 314,400
2022/03/30 547 547 532 542 444,500
2022/03/29 538 545 531 545 310,300
2022/03/28 536 539 530 536 228,900
2022/03/25 548 548 532 538 295,500
2022/03/24 529 540 523 540 268,000
2022/03/23 531 540 528 539 321,300
2022/03/22 530 534 521 524 268,700
2022/03/18 518 523 509 517 457,900
2022/03/17 520 525 516 524 517,300
2022/03/16 519 520 506 510 381,100
2022/03/15 513 517 505 511 352,000
2022/03/14 499 506 497 503 339,700
2022/03/11 500 506 487 491 351,800
2022/03/10 495 515 491 514 552,800
2022/03/09 477 482 468 472 448,300
2022/03/08 484 494 475 478 392,900
2022/03/07 511 514 491 494 433,100
2022/03/04 528 533 520 526 486,300
2022/03/03 540 545 530 530 318,900
2022/03/02 530 538 526 534 354,300
2022/03/01 551 554 542 546 396,200
2022/02/28 534 546 525 541 471,500
2022/02/25 519 529 514 529 359,600
2022/02/24 508 524 502 509 494,500
2022/02/22 514 520 509 520 462,100
2022/02/21 545 545 530 534 383,500
2022/02/18 545 556 543 552 304,000
2022/02/17 564 564 547 561 470,900
2022/02/16 576 586 566 567 624,400
2022/02/15 599 602 562 565 1,127,800
2022/02/14 615 619 603 615 376,000
2022/02/10 628 635 622 630 237,700
2022/02/09 611 627 609 619 230,000
2022/02/08 620 633 602 603 447,700
2022/02/07 621 624 611 621 295,000
2022/02/04 610 614 594 614 258,300
2022/02/03 624 624 610 618 208,600
2022/02/02 613 627 608 627 223,900
2022/02/01 615 628 601 604 314,600
2022/01/31 596 612 593 606 246,200
2022/01/28 593 604 583 604 256,400
2022/01/27 612 617 581 583 382,500
2022/01/26 600 614 598 607 172,500
2022/01/25 619 619 592 599 322,500
2022/01/24 615 622 605 621 176,500
2022/01/21 612 626 604 615 300,700
2022/01/20 619 629 607 628 282,000
2022/01/19 635 641 616 619 591,800
2022/01/18 664 667 644 648 248,100
2022/01/17 672 677 659 661 143,200
2022/01/14 688 690 664 673 274,100
2022/01/13 672 686 670 685 294,900
2022/01/12 657 673 657 671 151,800
2022/01/11 652 659 647 650 192,000
2022/01/07 678 679 657 662 243,400
2022/01/06 669 684 662 668 389,800
2022/01/05 678 680 668 676 238,400
2022/01/04 681 684 668 677 265,800

このページの先頭へ