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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 514 | 520 | 511 | 520 | 144,100 |
| 2024/08/15 | 500 | 503 | 496 | 502 | 108,600 |
| 2024/08/14 | 494 | 500 | 488 | 500 | 171,700 |
| 2024/08/13 | 475 | 495 | 473 | 494 | 225,600 |
| 2024/08/09 | 501 | 501 | 464 | 474 | 648,400 |
| 2024/08/08 | 506 | 523 | 505 | 511 | 298,100 |
| 2024/08/07 | 502 | 534 | 498 | 516 | 399,300 |
| 2024/08/06 | 498 | 530 | 498 | 522 | 353,300 |
| 2024/08/05 | 522 | 528 | 462 | 466 | 349,700 |
| 2024/08/02 | 577 | 578 | 561 | 562 | 309,300 |
| 2024/08/01 | 598 | 598 | 582 | 584 | 158,700 |
| 2024/07/31 | 587 | 608 | 582 | 608 | 157,400 |
| 2024/07/30 | 591 | 595 | 585 | 590 | 139,900 |
| 2024/07/29 | 593 | 602 | 592 | 595 | 163,800 |
| 2024/07/26 | 589 | 593 | 583 | 583 | 181,600 |
| 2024/07/25 | 605 | 606 | 585 | 585 | 336,700 |
| 2024/07/24 | 606 | 608 | 595 | 595 | 159,900 |
| 2024/07/23 | 609 | 610 | 602 | 606 | 73,400 |
| 2024/07/22 | 615 | 616 | 603 | 605 | 92,200 |
| 2024/07/19 | 623 | 623 | 613 | 615 | 120,600 |
| 2024/07/18 | 626 | 632 | 623 | 623 | 108,400 |
| 2024/07/17 | 634 | 639 | 630 | 630 | 100,000 |
| 2024/07/16 | 638 | 640 | 629 | 632 | 94,100 |
| 2024/07/12 | 634 | 650 | 633 | 643 | 179,200 |
| 2024/07/11 | 637 | 637 | 629 | 634 | 81,900 |
| 2024/07/10 | 627 | 630 | 624 | 627 | 117,700 |
| 2024/07/09 | 623 | 637 | 623 | 632 | 126,000 |
| 2024/07/08 | 632 | 632 | 616 | 623 | 199,400 |
| 2024/07/05 | 645 | 646 | 634 | 636 | 128,800 |
| 2024/07/04 | 636 | 644 | 636 | 643 | 159,000 |
| 2024/07/03 | 624 | 639 | 624 | 636 | 148,200 |
| 2024/07/02 | 627 | 633 | 625 | 626 | 140,100 |
| 2024/07/01 | 631 | 632 | 624 | 626 | 158,800 |
| 2024/06/28 | 622 | 635 | 621 | 633 | 181,900 |
| 2024/06/27 | 618 | 625 | 617 | 625 | 161,300 |
| 2024/06/26 | 615 | 620 | 613 | 618 | 120,300 |
| 2024/06/25 | 621 | 621 | 613 | 613 | 175,800 |
| 2024/06/24 | 614 | 618 | 610 | 615 | 175,000 |
| 2024/06/21 | 613 | 618 | 609 | 614 | 692,300 |
| 2024/06/20 | 622 | 626 | 609 | 611 | 158,800 |
| 2024/06/19 | 612 | 624 | 611 | 624 | 240,700 |
| 2024/06/18 | 599 | 608 | 596 | 604 | 276,700 |
| 2024/06/17 | 600 | 602 | 584 | 595 | 276,200 |
| 2024/06/14 | 599 | 614 | 599 | 608 | 345,200 |
| 2024/06/13 | 605 | 613 | 599 | 608 | 218,400 |
| 2024/06/12 | 593 | 602 | 593 | 601 | 141,200 |
| 2024/06/11 | 599 | 602 | 595 | 595 | 137,600 |
| 2024/06/10 | 594 | 603 | 591 | 602 | 163,400 |
| 2024/06/07 | 590 | 591 | 586 | 589 | 114,700 |
| 2024/06/06 | 591 | 596 | 586 | 589 | 119,400 |
| 2024/06/05 | 599 | 600 | 589 | 590 | 88,400 |
| 2024/06/04 | 598 | 602 | 595 | 600 | 93,500 |
| 2024/06/03 | 603 | 607 | 601 | 602 | 103,600 |
| 2024/05/31 | 604 | 604 | 596 | 603 | 242,000 |
| 2024/05/30 | 596 | 599 | 588 | 599 | 198,500 |
| 2024/05/29 | 602 | 605 | 595 | 595 | 123,100 |
| 2024/05/28 | 602 | 605 | 600 | 601 | 154,800 |
| 2024/05/27 | 612 | 612 | 601 | 606 | 130,400 |
| 2024/05/24 | 600 | 614 | 600 | 610 | 117,200 |
| 2024/05/23 | 600 | 614 | 598 | 613 | 216,100 |
| 2024/05/22 | 611 | 611 | 598 | 598 | 188,200 |
| 2024/05/21 | 612 | 621 | 608 | 613 | 220,000 |
| 2024/05/20 | 605 | 612 | 600 | 603 | 204,600 |
| 2024/05/17 | 600 | 624 | 597 | 610 | 364,000 |
| 2024/05/16 | 619 | 619 | 581 | 592 | 297,100 |
| 2024/05/15 | 620 | 627 | 604 | 619 | 312,900 |
| 2024/05/14 | 582 | 600 | 565 | 600 | 1,015,300 |
| 2024/05/13 | 636 | 652 | 633 | 646 | 722,300 |
| 2024/05/10 | 645 | 647 | 622 | 629 | 251,300 |
| 2024/05/09 | 647 | 659 | 647 | 649 | 177,300 |
| 2024/05/08 | 650 | 650 | 638 | 642 | 154,300 |
| 2024/05/07 | 656 | 656 | 647 | 647 | 75,800 |
| 2024/05/02 | 649 | 655 | 644 | 650 | 70,300 |
| 2024/05/01 | 652 | 656 | 647 | 652 | 87,300 |
| 2024/04/30 | 648 | 657 | 642 | 655 | 120,600 |
| 2024/04/26 | 640 | 645 | 633 | 644 | 123,800 |
| 2024/04/25 | 644 | 646 | 636 | 636 | 104,800 |
| 2024/04/24 | 640 | 648 | 639 | 646 | 164,500 |
| 2024/04/23 | 631 | 637 | 624 | 633 | 150,800 |
| 2024/04/22 | 620 | 623 | 614 | 623 | 155,500 |
| 2024/04/19 | 612 | 617 | 599 | 611 | 193,900 |
| 2024/04/18 | 614 | 623 | 612 | 619 | 96,900 |
| 2024/04/17 | 631 | 632 | 611 | 611 | 174,900 |
| 2024/04/16 | 647 | 647 | 624 | 626 | 127,900 |
| 2024/04/15 | 639 | 654 | 639 | 653 | 125,400 |
| 2024/04/12 | 643 | 647 | 639 | 642 | 85,600 |
| 2024/04/11 | 628 | 641 | 628 | 641 | 61,300 |
| 2024/04/10 | 633 | 640 | 633 | 635 | 49,800 |
| 2024/04/09 | 633 | 637 | 628 | 634 | 94,100 |
| 2024/04/08 | 636 | 639 | 630 | 633 | 100,000 |
| 2024/04/05 | 626 | 631 | 621 | 626 | 96,500 |
| 2024/04/04 | 641 | 643 | 634 | 637 | 127,800 |
| 2024/04/03 | 628 | 641 | 627 | 635 | 230,700 |
| 2024/04/02 | 635 | 641 | 629 | 629 | 185,600 |
| 2024/04/01 | 642 | 643 | 623 | 633 | 190,700 |
| 2024/03/29 | 638 | 642 | 634 | 642 | 90,400 |
| 2024/03/28 | 643 | 651 | 638 | 638 | 121,800 |
| 2024/03/27 | 662 | 662 | 651 | 652 | 210,000 |
| 2024/03/26 | 669 | 670 | 655 | 659 | 145,100 |
| 2024/03/25 | 676 | 684 | 668 | 668 | 267,000 |
| 2024/03/22 | 677 | 688 | 676 | 686 | 297,300 |
| 2024/03/21 | 689 | 690 | 676 | 678 | 317,700 |
| 2024/03/19 | 674 | 688 | 670 | 684 | 489,800 |
| 2024/03/18 | 641 | 650 | 637 | 650 | 168,600 |
| 2024/03/15 | 640 | 644 | 635 | 637 | 222,200 |
| 2024/03/14 | 636 | 642 | 631 | 638 | 228,100 |
| 2024/03/13 | 638 | 647 | 625 | 629 | 169,700 |
| 2024/03/12 | 628 | 639 | 623 | 635 | 243,200 |
| 2024/03/11 | 644 | 652 | 633 | 638 | 173,600 |
| 2024/03/08 | 643 | 653 | 638 | 650 | 193,200 |
| 2024/03/07 | 666 | 668 | 651 | 653 | 189,800 |
| 2024/03/06 | 650 | 664 | 648 | 664 | 296,900 |
| 2024/03/05 | 632 | 650 | 630 | 650 | 261,500 |
| 2024/03/04 | 643 | 647 | 635 | 638 | 238,000 |
| 2024/03/01 | 650 | 650 | 640 | 640 | 272,100 |
| 2024/02/29 | 645 | 658 | 645 | 653 | 301,500 |
| 2024/02/28 | 640 | 652 | 639 | 647 | 308,100 |
| 2024/02/27 | 635 | 640 | 631 | 638 | 224,900 |
| 2024/02/26 | 630 | 640 | 630 | 637 | 303,200 |
| 2024/02/22 | 629 | 632 | 623 | 628 | 328,500 |
| 2024/02/21 | 615 | 632 | 613 | 626 | 518,600 |
| 2024/02/20 | 607 | 619 | 602 | 615 | 303,800 |
| 2024/02/19 | 591 | 607 | 591 | 607 | 272,800 |
| 2024/02/16 | 583 | 596 | 582 | 593 | 333,300 |
| 2024/02/15 | 585 | 587 | 568 | 575 | 281,000 |
| 2024/02/14 | 595 | 595 | 565 | 580 | 309,300 |
| 2024/02/13 | 596 | 600 | 594 | 599 | 212,300 |
| 2024/02/09 | 588 | 595 | 588 | 589 | 175,500 |
| 2024/02/08 | 594 | 595 | 586 | 593 | 184,700 |
| 2024/02/07 | 590 | 598 | 589 | 594 | 195,600 |
| 2024/02/06 | 596 | 596 | 588 | 591 | 160,700 |
| 2024/02/05 | 597 | 600 | 595 | 596 | 153,800 |
| 2024/02/02 | 587 | 596 | 586 | 594 | 230,800 |
| 2024/02/01 | 593 | 593 | 585 | 587 | 163,500 |
| 2024/01/31 | 589 | 595 | 588 | 595 | 147,000 |
| 2024/01/30 | 595 | 598 | 591 | 591 | 105,000 |
| 2024/01/29 | 590 | 594 | 590 | 593 | 115,800 |
| 2024/01/26 | 587 | 592 | 586 | 586 | 137,000 |
| 2024/01/25 | 589 | 593 | 588 | 592 | 137,200 |
| 2024/01/24 | 592 | 595 | 581 | 585 | 159,400 |
| 2024/01/23 | 589 | 599 | 588 | 592 | 269,200 |
| 2024/01/22 | 581 | 590 | 581 | 587 | 183,000 |
| 2024/01/19 | 577 | 582 | 575 | 578 | 176,100 |
| 2024/01/18 | 575 | 576 | 570 | 572 | 127,400 |
| 2024/01/17 | 576 | 582 | 569 | 569 | 173,100 |
| 2024/01/16 | 585 | 585 | 576 | 576 | 100,600 |
| 2024/01/15 | 578 | 586 | 577 | 585 | 163,100 |
| 2024/01/12 | 586 | 586 | 575 | 578 | 136,400 |
| 2024/01/11 | 581 | 587 | 579 | 581 | 294,700 |
| 2024/01/10 | 574 | 581 | 573 | 579 | 180,600 |
| 2024/01/09 | 577 | 582 | 572 | 573 | 110,900 |
| 2024/01/05 | 584 | 588 | 573 | 576 | 171,100 |
| 2024/01/04 | 564 | 580 | 553 | 580 | 258,800 |