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 |
---|---|---|---|---|---|
2023/12/29 | 566 | 569 | 560 | 564 | 129,200 |
2023/12/28 | 567 | 568 | 562 | 568 | 130,000 |
2023/12/27 | 565 | 571 | 561 | 570 | 183,600 |
2023/12/26 | 569 | 571 | 557 | 558 | 150,100 |
2023/12/25 | 592 | 592 | 567 | 570 | 228,000 |
2023/12/22 | 577 | 584 | 577 | 582 | 217,600 |
2023/12/21 | 576 | 581 | 574 | 575 | 123,700 |
2023/12/20 | 582 | 586 | 581 | 582 | 161,800 |
2023/12/19 | 579 | 583 | 574 | 581 | 169,000 |
2023/12/18 | 575 | 581 | 572 | 579 | 205,800 |
2023/12/15 | 572 | 584 | 569 | 583 | 230,100 |
2023/12/14 | 583 | 583 | 567 | 569 | 249,300 |
2023/12/13 | 585 | 588 | 583 | 584 | 136,600 |
2023/12/12 | 592 | 593 | 583 | 583 | 158,600 |
2023/12/11 | 596 | 598 | 586 | 588 | 125,900 |
2023/12/08 | 590 | 596 | 583 | 586 | 397,300 |
2023/12/07 | 590 | 598 | 590 | 594 | 209,500 |
2023/12/06 | 584 | 600 | 584 | 597 | 178,600 |
2023/12/05 | 590 | 595 | 584 | 584 | 179,300 |
2023/12/04 | 587 | 592 | 585 | 592 | 176,100 |
2023/12/01 | 591 | 598 | 590 | 590 | 192,200 |
2023/11/30 | 589 | 593 | 585 | 590 | 252,700 |
2023/11/29 | 593 | 594 | 588 | 591 | 235,900 |
2023/11/28 | 609 | 609 | 590 | 599 | 306,400 |
2023/11/27 | 613 | 614 | 606 | 609 | 557,100 |
2023/11/24 | 580 | 614 | 580 | 606 | 1,251,900 |
2023/11/22 | 555 | 574 | 555 | 570 | 244,700 |
2023/11/21 | 552 | 560 | 552 | 559 | 177,300 |
2023/11/20 | 560 | 562 | 551 | 552 | 215,900 |
2023/11/17 | 555 | 560 | 553 | 559 | 181,900 |
2023/11/16 | 549 | 558 | 548 | 554 | 256,100 |
2023/11/15 | 552 | 552 | 543 | 547 | 288,900 |
2023/11/14 | 549 | 562 | 534 | 543 | 483,400 |
2023/11/13 | 556 | 565 | 555 | 555 | 350,700 |
2023/11/10 | 554 | 557 | 549 | 555 | 122,700 |
2023/11/09 | 551 | 558 | 548 | 555 | 149,000 |
2023/11/08 | 562 | 562 | 541 | 547 | 479,300 |
2023/11/07 | 566 | 567 | 561 | 561 | 93,300 |
2023/11/06 | 565 | 569 | 563 | 565 | 251,500 |
2023/11/02 | 556 | 557 | 551 | 553 | 183,500 |
2023/11/01 | 546 | 550 | 543 | 550 | 281,800 |
2023/10/31 | 539 | 539 | 524 | 534 | 294,200 |
2023/10/30 | 549 | 549 | 539 | 539 | 525,200 |
2023/10/27 | 539 | 550 | 539 | 550 | 199,600 |
2023/10/26 | 540 | 545 | 531 | 534 | 157,800 |
2023/10/25 | 554 | 555 | 544 | 544 | 203,400 |
2023/10/24 | 549 | 549 | 530 | 544 | 336,700 |
2023/10/23 | 546 | 549 | 541 | 542 | 158,800 |
2023/10/20 | 551 | 553 | 546 | 549 | 164,200 |
2023/10/19 | 551 | 555 | 550 | 551 | 129,900 |
2023/10/18 | 554 | 560 | 551 | 557 | 162,900 |
2023/10/17 | 563 | 564 | 550 | 554 | 120,500 |
2023/10/16 | 555 | 559 | 551 | 554 | 140,600 |
2023/10/13 | 563 | 569 | 557 | 559 | 161,600 |
2023/10/12 | 553 | 568 | 553 | 564 | 195,400 |
2023/10/11 | 554 | 555 | 551 | 552 | 131,600 |
2023/10/10 | 548 | 562 | 547 | 556 | 247,100 |
2023/10/06 | 542 | 546 | 539 | 542 | 165,700 |
2023/10/05 | 530 | 539 | 530 | 538 | 224,900 |
2023/10/04 | 531 | 532 | 520 | 525 | 306,900 |
2023/10/03 | 560 | 560 | 537 | 537 | 331,600 |
2023/10/02 | 557 | 572 | 557 | 561 | 211,900 |
2023/09/29 | 565 | 566 | 553 | 554 | 238,800 |
2023/09/28 | 561 | 570 | 560 | 566 | 205,500 |
2023/09/27 | 565 | 569 | 561 | 569 | 208,900 |
2023/09/26 | 568 | 569 | 564 | 567 | 212,400 |
2023/09/25 | 576 | 576 | 570 | 570 | 172,300 |
2023/09/22 | 565 | 573 | 561 | 570 | 287,200 |
2023/09/21 | 576 | 576 | 569 | 569 | 146,900 |
2023/09/20 | 582 | 585 | 576 | 576 | 256,000 |
2023/09/19 | 572 | 579 | 572 | 579 | 192,500 |
2023/09/15 | 570 | 575 | 569 | 572 | 225,500 |
2023/09/14 | 568 | 570 | 565 | 568 | 121,200 |
2023/09/13 | 570 | 571 | 565 | 568 | 148,400 |
2023/09/12 | 566 | 572 | 566 | 572 | 122,900 |
2023/09/11 | 569 | 574 | 564 | 566 | 270,000 |
2023/09/08 | 570 | 573 | 565 | 565 | 199,500 |
2023/09/07 | 573 | 578 | 571 | 572 | 160,700 |
2023/09/06 | 574 | 577 | 571 | 573 | 163,500 |
2023/09/05 | 570 | 575 | 569 | 575 | 170,200 |
2023/09/04 | 563 | 570 | 563 | 570 | 202,300 |
2023/09/01 | 562 | 564 | 559 | 561 | 201,200 |
2023/08/31 | 561 | 566 | 559 | 563 | 132,100 |
2023/08/30 | 563 | 563 | 559 | 560 | 73,800 |
2023/08/29 | 566 | 566 | 557 | 559 | 182,600 |
2023/08/28 | 555 | 563 | 555 | 561 | 113,400 |
2023/08/25 | 554 | 556 | 552 | 552 | 146,800 |
2023/08/24 | 555 | 559 | 551 | 559 | 142,500 |
2023/08/23 | 550 | 557 | 548 | 555 | 133,900 |
2023/08/22 | 549 | 550 | 547 | 550 | 144,500 |
2023/08/21 | 553 | 555 | 547 | 547 | 164,100 |
2023/08/18 | 543 | 555 | 543 | 554 | 210,700 |
2023/08/17 | 546 | 549 | 538 | 547 | 269,000 |
2023/08/16 | 556 | 559 | 551 | 551 | 187,800 |
2023/08/15 | 559 | 564 | 559 | 563 | 149,100 |
2023/08/14 | 567 | 570 | 558 | 559 | 203,400 |
2023/08/10 | 572 | 578 | 559 | 572 | 427,000 |
2023/08/09 | 550 | 550 | 543 | 547 | 149,200 |
2023/08/08 | 554 | 556 | 548 | 550 | 169,100 |
2023/08/07 | 543 | 553 | 538 | 552 | 249,400 |
2023/08/04 | 545 | 549 | 540 | 545 | 251,600 |
2023/08/03 | 558 | 558 | 546 | 547 | 368,500 |
2023/08/02 | 567 | 571 | 562 | 562 | 252,800 |
2023/08/01 | 577 | 577 | 569 | 569 | 192,300 |
2023/07/31 | 580 | 580 | 569 | 574 | 187,000 |
2023/07/28 | 570 | 576 | 566 | 571 | 261,200 |
2023/07/27 | 578 | 578 | 570 | 572 | 207,200 |
2023/07/26 | 586 | 586 | 577 | 579 | 147,800 |
2023/07/25 | 586 | 593 | 582 | 589 | 343,900 |
2023/07/24 | 575 | 580 | 575 | 580 | 177,200 |
2023/07/21 | 572 | 574 | 569 | 570 | 165,600 |
2023/07/20 | 579 | 580 | 570 | 572 | 119,500 |
2023/07/19 | 582 | 583 | 575 | 579 | 207,400 |
2023/07/18 | 571 | 576 | 569 | 573 | 181,100 |
2023/07/14 | 585 | 586 | 570 | 571 | 209,600 |
2023/07/13 | 580 | 586 | 574 | 583 | 177,300 |
2023/07/12 | 586 | 591 | 581 | 581 | 182,200 |
2023/07/11 | 591 | 598 | 585 | 586 | 165,400 |
2023/07/10 | 589 | 597 | 589 | 592 | 217,700 |
2023/07/07 | 590 | 592 | 584 | 584 | 187,000 |
2023/07/06 | 592 | 603 | 592 | 596 | 218,500 |
2023/07/05 | 595 | 602 | 593 | 599 | 142,200 |
2023/07/04 | 604 | 607 | 600 | 600 | 135,300 |
2023/07/03 | 598 | 609 | 598 | 609 | 281,700 |
2023/06/30 | 604 | 604 | 590 | 592 | 224,100 |
2023/06/29 | 607 | 612 | 601 | 602 | 224,300 |
2023/06/28 | 596 | 611 | 594 | 610 | 375,700 |
2023/06/27 | 591 | 594 | 583 | 588 | 311,100 |
2023/06/26 | 599 | 600 | 591 | 594 | 231,800 |
2023/06/23 | 609 | 609 | 590 | 595 | 268,800 |
2023/06/22 | 605 | 612 | 599 | 600 | 380,300 |
2023/06/21 | 580 | 604 | 580 | 603 | 496,100 |
2023/06/20 | 581 | 590 | 580 | 587 | 208,700 |
2023/06/19 | 590 | 591 | 578 | 584 | 213,700 |
2023/06/16 | 588 | 592 | 583 | 590 | 442,000 |
2023/06/15 | 583 | 590 | 581 | 584 | 188,300 |
2023/06/14 | 585 | 589 | 578 | 584 | 364,900 |
2023/06/13 | 576 | 582 | 576 | 577 | 237,200 |
2023/06/12 | 573 | 580 | 572 | 573 | 249,400 |
2023/06/09 | 572 | 572 | 564 | 565 | 250,800 |
2023/06/08 | 573 | 576 | 562 | 564 | 202,800 |
2023/06/07 | 574 | 578 | 569 | 570 | 267,100 |
2023/06/06 | 567 | 573 | 564 | 572 | 186,200 |
2023/06/05 | 576 | 578 | 572 | 575 | 263,800 |
2023/06/02 | 561 | 568 | 558 | 564 | 222,100 |
2023/06/01 | 558 | 562 | 553 | 556 | 376,900 |
2023/05/31 | 579 | 580 | 553 | 554 | 546,700 |
2023/05/30 | 593 | 593 | 581 | 584 | 224,800 |
2023/05/29 | 593 | 608 | 590 | 595 | 402,000 |
2023/05/26 | 591 | 595 | 580 | 580 | 269,200 |
2023/05/25 | 575 | 594 | 575 | 590 | 389,900 |
2023/05/24 | 572 | 582 | 570 | 576 | 252,400 |
2023/05/23 | 590 | 590 | 567 | 570 | 280,400 |
2023/05/22 | 585 | 590 | 582 | 588 | 379,000 |
2023/05/19 | 568 | 585 | 568 | 585 | 341,900 |
2023/05/18 | 565 | 567 | 557 | 566 | 289,400 |
2023/05/17 | 560 | 568 | 558 | 559 | 342,100 |
2023/05/16 | 551 | 563 | 548 | 555 | 530,300 |
2023/05/15 | 588 | 589 | 576 | 579 | 405,600 |
2023/05/12 | 577 | 583 | 570 | 583 | 317,000 |
2023/05/11 | 585 | 589 | 576 | 578 | 208,700 |
2023/05/10 | 591 | 591 | 585 | 588 | 176,900 |
2023/05/09 | 594 | 594 | 585 | 589 | 454,400 |
2023/05/08 | 594 | 598 | 590 | 593 | 211,400 |
2023/05/02 | 594 | 594 | 590 | 592 | 183,900 |
2023/05/01 | 592 | 594 | 587 | 590 | 246,200 |
2023/04/28 | 586 | 590 | 579 | 586 | 270,200 |
2023/04/27 | 572 | 577 | 571 | 576 | 185,700 |
2023/04/26 | 577 | 581 | 574 | 579 | 254,100 |
2023/04/25 | 588 | 589 | 579 | 583 | 208,200 |
2023/04/24 | 585 | 587 | 581 | 583 | 176,600 |
2023/04/21 | 582 | 589 | 580 | 581 | 154,000 |
2023/04/20 | 584 | 591 | 583 | 585 | 224,400 |
2023/04/19 | 581 | 586 | 580 | 584 | 164,200 |
2023/04/18 | 580 | 588 | 578 | 585 | 217,200 |
2023/04/17 | 583 | 583 | 576 | 577 | 134,500 |
2023/04/14 | 581 | 583 | 575 | 579 | 234,300 |
2023/04/13 | 577 | 577 | 569 | 575 | 199,100 |
2023/04/12 | 569 | 583 | 569 | 581 | 384,200 |
2023/04/11 | 569 | 569 | 564 | 567 | 179,800 |
2023/04/10 | 564 | 566 | 557 | 562 | 206,800 |
2023/04/07 | 556 | 563 | 556 | 562 | 210,500 |
2023/04/06 | 555 | 563 | 552 | 556 | 317,200 |
2023/04/05 | 570 | 570 | 560 | 560 | 259,500 |
2023/04/04 | 586 | 586 | 576 | 578 | 229,000 |
2023/04/03 | 586 | 588 | 583 | 586 | 204,500 |
2023/03/31 | 581 | 584 | 579 | 581 | 198,100 |
2023/03/30 | 580 | 581 | 573 | 578 | 203,800 |
2023/03/29 | 574 | 583 | 573 | 583 | 248,100 |
2023/03/28 | 579 | 580 | 571 | 573 | 155,900 |
2023/03/27 | 575 | 579 | 571 | 576 | 239,600 |
2023/03/24 | 566 | 572 | 563 | 572 | 180,900 |
2023/03/23 | 559 | 573 | 556 | 572 | 135,100 |
2023/03/22 | 572 | 573 | 568 | 569 | 163,300 |
2023/03/20 | 565 | 567 | 554 | 555 | 299,400 |
2023/03/17 | 573 | 578 | 564 | 572 | 251,200 |
2023/03/16 | 565 | 570 | 559 | 568 | 409,400 |
2023/03/15 | 582 | 587 | 579 | 585 | 254,200 |
2023/03/14 | 583 | 583 | 570 | 572 | 388,100 |
2023/03/13 | 600 | 604 | 592 | 599 | 336,200 |
2023/03/10 | 622 | 624 | 610 | 610 | 421,200 |
2023/03/09 | 631 | 638 | 626 | 632 | 456,900 |
2023/03/08 | 608 | 626 | 606 | 622 | 497,300 |
2023/03/07 | 604 | 610 | 602 | 608 | 254,800 |
2023/03/06 | 605 | 606 | 601 | 605 | 289,800 |
2023/03/03 | 598 | 599 | 591 | 599 | 355,000 |
2023/03/02 | 598 | 599 | 592 | 598 | 320,900 |
2023/03/01 | 586 | 597 | 585 | 596 | 303,800 |
2023/02/28 | 602 | 604 | 590 | 591 | 280,200 |
2023/02/27 | 588 | 600 | 588 | 598 | 411,100 |
2023/02/24 | 595 | 595 | 587 | 587 | 224,900 |
2023/02/22 | 589 | 599 | 585 | 591 | 347,600 |
2023/02/21 | 591 | 595 | 582 | 591 | 557,200 |
2023/02/20 | 603 | 610 | 590 | 594 | 1,186,400 |
2023/02/17 | 630 | 630 | 621 | 623 | 294,200 |
2023/02/16 | 630 | 640 | 627 | 637 | 365,900 |
2023/02/15 | 640 | 645 | 620 | 624 | 582,500 |
2023/02/14 | 618 | 648 | 615 | 637 | 1,376,100 |
2023/02/13 | 618 | 624 | 616 | 620 | 603,500 |
2023/02/10 | 611 | 619 | 608 | 612 | 415,900 |
2023/02/09 | 602 | 614 | 601 | 611 | 299,300 |
2023/02/08 | 607 | 613 | 603 | 608 | 378,900 |
2023/02/07 | 598 | 607 | 596 | 604 | 397,800 |
2023/02/06 | 596 | 599 | 592 | 596 | 251,000 |
2023/02/03 | 585 | 594 | 582 | 592 | 237,600 |
2023/02/02 | 595 | 596 | 586 | 587 | 353,000 |
2023/02/01 | 595 | 600 | 592 | 593 | 332,900 |
2023/01/31 | 591 | 595 | 589 | 591 | 337,000 |
2023/01/30 | 584 | 590 | 578 | 587 | 386,100 |
2023/01/27 | 599 | 600 | 587 | 590 | 314,800 |
2023/01/26 | 594 | 602 | 589 | 596 | 401,600 |
2023/01/25 | 590 | 600 | 585 | 594 | 556,000 |
2023/01/24 | 581 | 589 | 579 | 586 | 409,200 |
2023/01/23 | 571 | 574 | 568 | 568 | 304,600 |
2023/01/20 | 564 | 568 | 562 | 566 | 212,200 |
2023/01/19 | 564 | 570 | 562 | 565 | 276,900 |
2023/01/18 | 566 | 574 | 559 | 573 | 388,200 |
2023/01/17 | 551 | 565 | 551 | 563 | 394,000 |
2023/01/16 | 543 | 560 | 538 | 547 | 971,500 |
2023/01/13 | 537 | 544 | 531 | 533 | 256,600 |
2023/01/12 | 534 | 537 | 530 | 535 | 231,100 |
2023/01/11 | 532 | 535 | 527 | 533 | 155,200 |
2023/01/10 | 533 | 533 | 524 | 528 | 221,100 |
2023/01/06 | 505 | 523 | 505 | 523 | 306,000 |
2023/01/05 | 504 | 513 | 502 | 512 | 269,200 |
2023/01/04 | 515 | 515 | 503 | 503 | 240,000 |