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
2026/06/26 2,391 2,404 2,188 2,225 971,100
2026/06/25 2,439 2,483 2,386 2,440 822,700
2026/06/24 2,413 2,491 2,307 2,339 962,100
2026/06/23 2,540 2,559 2,430 2,430 1,211,500
2026/06/22 2,330 2,580 2,301 2,580 1,726,300
2026/06/19 2,327 2,408 2,219 2,230 981,300
2026/06/18 2,309 2,385 2,273 2,292 1,187,900
2026/06/17 2,166 2,332 2,144 2,316 1,517,300
2026/06/16 2,011 2,184 1,981 2,124 1,802,100
2026/06/15 1,975 2,007 1,900 1,989 932,200
2026/06/12 1,933 1,961 1,845 1,857 1,126,400
2026/06/11 1,800 1,920 1,733 1,893 1,222,800
2026/06/10 1,854 2,010 1,772 1,920 2,284,900
2026/06/09 1,857 1,866 1,750 1,816 1,107,700
2026/06/08 1,827 1,870 1,770 1,817 1,556,100
2026/06/05 1,976 1,986 1,894 1,947 1,059,800
2026/06/04 1,915 2,037 1,909 1,982 1,383,100
2026/06/03 2,100 2,135 1,975 1,975 1,367,500
2026/06/02 2,193 2,193 2,013 2,084 1,440,000
2026/06/01 2,235 2,308 2,201 2,231 868,100
2026/05/29 2,305 2,329 2,236 2,282 993,600
2026/05/28 2,153 2,312 2,121 2,264 1,375,500
2026/05/27 2,264 2,303 2,134 2,174 1,150,700
2026/05/26 2,265 2,308 2,189 2,247 1,191,600
2026/05/25 2,116 2,244 2,077 2,215 1,209,100
2026/05/22 2,006 2,144 2,004 2,066 1,056,800
2026/05/21 1,964 2,034 1,947 1,996 1,137,300
2026/05/20 1,900 1,980 1,824 1,915 1,304,200
2026/05/19 2,022 2,095 1,935 1,948 1,754,500
2026/05/18 1,870 2,069 1,858 2,008 2,420,900
2026/05/15 1,883 1,986 1,766 1,800 1,987,500
2026/05/14 1,951 1,965 1,861 1,889 2,052,000
2026/05/13 1,884 1,995 1,777 1,920 4,702,500
2026/05/12 1,930 1,930 1,850 1,930 4,300,500
2026/05/11 1,299 1,530 1,205 1,530 1,455,500
2026/05/08 1,200 1,238 1,172 1,230 912,000
2026/05/07 1,185 1,238 1,178 1,204 1,223,300
2026/05/01 1,114 1,163 1,101 1,145 933,900
2026/04/30 1,041 1,111 1,038 1,102 794,800
2026/04/28 1,021 1,061 1,015 1,061 510,800
2026/04/27 984 1,027 971 1,013 375,400
2026/04/24 1,011 1,011 982 985 252,900
2026/04/23 1,021 1,029 987 998 398,600
2026/04/22 1,033 1,038 1,014 1,030 433,200
2026/04/21 1,051 1,052 1,025 1,037 413,900
2026/04/20 1,030 1,051 1,020 1,044 610,200
2026/04/17 1,011 1,014 1,000 1,008 326,300
2026/04/16 1,017 1,029 1,012 1,021 276,100
2026/04/15 1,028 1,042 1,009 1,013 353,500
2026/04/14 1,010 1,024 1,004 1,014 414,200
2026/04/13 990 1,005 985 998 231,000
2026/04/10 994 1,014 988 994 372,800
2026/04/09 1,023 1,024 978 979 421,200
2026/04/08 1,007 1,019 1,002 1,017 675,000
2026/04/07 977 987 957 962 572,800
2026/04/06 929 967 922 957 754,300
2026/04/03 894 905 888 899 251,900
2026/03/27 892 904 885 900 327,500
2026/03/26 922 924 892 907 266,700
2026/03/25 912 917 906 912 315,000
2026/03/24 876 886 863 877 384,900
2026/03/23 850 852 826 846 720,700
2026/03/19 934 939 897 899 468,300
2026/03/18 939 956 936 956 384,200
2026/03/17 915 935 908 925 396,900
2026/03/16 894 916 891 907 291,900
2026/03/13 890 912 890 907 349,200
2026/03/12 924 938 905 912 330,700
2026/03/11 938 955 929 929 375,100
2026/03/10 904 930 903 924 459,800
2026/03/09 880 889 851 889 809,900
2026/03/06 929 955 916 946 407,900
2026/03/05 950 977 942 951 611,100
2026/03/04 914 942 874 892 848,400
2026/03/03 1,001 1,011 956 959 872,100
2026/03/02 1,030 1,031 1,005 1,013 810,500
2026/02/27 1,056 1,079 1,051 1,074 380,500
2026/02/26 1,098 1,116 1,051 1,054 766,000
2026/02/25 1,098 1,098 1,070 1,075 356,200
2026/02/24 1,057 1,090 1,048 1,079 454,500
2026/02/20 1,065 1,078 1,052 1,056 224,000
2026/02/19 1,050 1,083 1,049 1,072 253,200
2026/02/18 1,053 1,058 1,046 1,049 282,200
2026/02/17 1,060 1,060 1,028 1,044 392,900
2026/02/16 1,070 1,080 1,058 1,068 330,300
2026/02/13 1,103 1,108 1,059 1,066 560,800
2026/02/12 1,095 1,131 1,074 1,116 766,700
2026/02/10 1,060 1,090 1,028 1,070 1,366,100
2026/02/09 1,024 1,030 940 985 1,516,500
2026/02/06 975 978 965 972 526,200
2026/02/05 978 982 964 968 427,900
2026/02/04 951 972 938 969 730,300
2026/02/03 951 962 941 956 586,500
2026/02/02 967 972 933 937 792,400
2026/01/30 908 926 898 917 296,800
2026/01/29 899 903 886 901 256,100
2026/01/28 886 893 874 885 246,700
2026/01/27 890 923 883 898 379,000
2026/01/26 897 899 881 885 354,800
2026/01/23 912 923 908 916 179,400
2026/01/22 911 916 899 907 228,200
2026/01/21 887 907 883 907 244,600
2026/01/20 914 919 902 905 282,800
2026/01/19 923 938 892 911 500,600
2026/01/16 903 915 900 910 222,800
2026/01/15 895 908 892 906 183,400
2026/01/14 868 904 863 900 446,000
2026/01/13 900 900 862 869 463,100
2026/01/09 859 879 859 875 244,500
2026/01/08 864 868 856 856 258,700
2026/01/07 850 866 844 862 270,300
2026/01/06 833 860 833 854 595,000
2026/01/05 829 831 822 826 221,800

このページの先頭へ