トミタ電機(6898)の株価時系列情報
トミタ電機(6898)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 |
|---|---|---|---|---|---|
| 2025/06/11 | 2,951 | 2,998 | 2,850 | 2,998 | 1,200 |
| 2025/06/10 | 2,998 | 3,010 | 2,970 | 2,996 | 1,400 |
| 2025/06/09 | 2,910 | 3,000 | 2,910 | 2,998 | 1,200 |
| 2025/06/04 | 2,942 | 2,950 | 2,870 | 2,937 | 2,100 |
| 2025/06/02 | 2,948 | 2,992 | 2,947 | 2,992 | 800 |
| 2025/05/30 | 2,951 | 2,990 | 2,946 | 2,948 | 500 |
| 2025/05/29 | 2,915 | 3,015 | 2,915 | 3,015 | 800 |
| 2025/05/28 | 2,938 | 2,965 | 2,938 | 2,965 | 2,800 |
| 2025/05/27 | 2,944 | 3,005 | 2,935 | 2,935 | 1,100 |
| 2025/05/26 | 2,894 | 2,894 | 2,894 | 2,894 | 400 |
| 2025/05/23 | 2,940 | 2,960 | 2,940 | 2,944 | 400 |
| 2025/05/22 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2025/05/21 | 2,931 | 2,940 | 2,931 | 2,940 | 500 |
| 2025/05/20 | 2,900 | 2,970 | 2,899 | 2,930 | 2,900 |
| 2025/05/19 | 2,930 | 2,930 | 2,901 | 2,901 | 900 |
| 2025/05/16 | 2,895 | 3,300 | 2,840 | 2,930 | 77,200 |
| 2025/05/15 | 2,895 | 2,895 | 2,895 | 2,895 | 100 |
| 2025/05/14 | 2,925 | 2,945 | 2,850 | 2,945 | 1,300 |
| 2025/05/09 | 2,950 | 2,950 | 2,911 | 2,925 | 900 |
| 2025/05/08 | 2,951 | 2,951 | 2,949 | 2,949 | 400 |
| 2025/05/07 | 2,999 | 3,000 | 2,930 | 2,951 | 1,500 |
| 2025/05/02 | 2,980 | 2,980 | 2,980 | 2,980 | 100 |
| 2025/05/01 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2025/04/30 | 2,994 | 2,995 | 2,985 | 2,985 | 600 |
| 2025/04/28 | 2,990 | 2,990 | 2,965 | 2,965 | 1,400 |
| 2025/04/25 | 2,985 | 2,985 | 2,984 | 2,985 | 400 |
| 2025/04/24 | 2,859 | 2,985 | 2,859 | 2,985 | 2,000 |
| 2025/04/23 | 2,935 | 2,948 | 2,885 | 2,905 | 6,800 |
| 2025/04/22 | 2,950 | 2,950 | 2,885 | 2,935 | 400 |
| 2025/04/21 | 2,851 | 2,939 | 2,851 | 2,939 | 2,200 |
| 2025/04/18 | 2,830 | 2,851 | 2,800 | 2,851 | 1,800 |
| 2025/04/17 | 2,799 | 2,860 | 2,795 | 2,831 | 1,700 |
| 2025/04/16 | 2,773 | 2,789 | 2,760 | 2,789 | 1,700 |
| 2025/04/15 | 2,796 | 2,801 | 2,720 | 2,773 | 3,700 |
| 2025/04/14 | 2,672 | 2,810 | 2,670 | 2,771 | 8,100 |
| 2025/04/11 | 2,321 | 2,730 | 2,321 | 2,525 | 20,100 |
| 2025/04/10 | 2,302 | 2,347 | 2,281 | 2,347 | 6,300 |
| 2025/04/09 | 2,294 | 2,300 | 2,222 | 2,293 | 14,000 |
| 2025/04/08 | 2,299 | 2,305 | 2,231 | 2,299 | 2,300 |
| 2025/04/07 | 2,200 | 2,300 | 2,174 | 2,298 | 6,500 |
| 2025/04/04 | 2,300 | 2,350 | 2,252 | 2,300 | 1,900 |
| 2025/04/03 | 2,253 | 2,370 | 2,253 | 2,350 | 5,800 |
| 2025/04/02 | 2,350 | 2,350 | 2,350 | 2,350 | 200 |
| 2025/04/01 | 2,350 | 2,350 | 2,302 | 2,350 | 13,300 |
| 2025/03/31 | 2,295 | 2,354 | 2,229 | 2,354 | 6,700 |
| 2025/03/28 | 2,350 | 2,350 | 2,341 | 2,341 | 1,300 |
| 2025/03/27 | 2,300 | 2,355 | 2,300 | 2,350 | 2,100 |
| 2025/03/26 | 2,320 | 2,321 | 2,300 | 2,300 | 1,500 |
| 2025/03/25 | 2,320 | 2,330 | 2,320 | 2,320 | 2,400 |
| 2025/03/24 | 2,272 | 2,320 | 2,272 | 2,320 | 6,800 |
| 2025/03/21 | 2,273 | 2,274 | 2,244 | 2,272 | 1,900 |
| 2025/03/19 | 2,278 | 2,278 | 2,251 | 2,273 | 1,400 |
| 2025/03/18 | 2,260 | 2,279 | 2,260 | 2,279 | 200 |
| 2025/03/17 | 2,300 | 2,306 | 2,221 | 2,221 | 3,400 |
| 2025/03/14 | 2,240 | 2,310 | 2,240 | 2,300 | 2,300 |
| 2025/03/13 | 2,210 | 2,240 | 2,210 | 2,240 | 500 |
| 2025/03/12 | 2,210 | 2,224 | 2,150 | 2,210 | 1,800 |
| 2025/03/11 | 2,205 | 2,220 | 2,177 | 2,205 | 1,100 |
| 2025/03/10 | 2,206 | 2,220 | 2,205 | 2,205 | 300 |
| 2025/03/07 | 2,193 | 2,205 | 2,193 | 2,205 | 1,100 |
| 2025/03/06 | 2,154 | 2,188 | 2,154 | 2,188 | 700 |
| 2025/03/05 | 2,180 | 2,187 | 2,180 | 2,187 | 400 |
| 2025/03/04 | 2,179 | 2,200 | 2,179 | 2,180 | 600 |
| 2025/03/03 | 2,180 | 2,180 | 2,180 | 2,180 | 300 |
| 2025/02/28 | 2,184 | 2,184 | 2,140 | 2,180 | 2,100 |
| 2025/02/27 | 2,151 | 2,180 | 2,151 | 2,180 | 200 |
| 2025/02/26 | 2,126 | 2,191 | 2,126 | 2,180 | 1,300 |
| 2025/02/25 | 2,020 | 2,200 | 2,020 | 2,130 | 5,000 |
| 2025/02/21 | 2,085 | 2,098 | 2,032 | 2,032 | 4,500 |
| 2025/02/20 | 2,035 | 2,085 | 2,035 | 2,085 | 200 |
| 2025/02/19 | 2,088 | 2,090 | 2,050 | 2,085 | 900 |
| 2025/02/18 | 2,053 | 2,090 | 2,050 | 2,090 | 1,000 |
| 2025/02/17 | 2,105 | 2,105 | 2,100 | 2,100 | 300 |
| 2025/02/14 | 2,090 | 2,130 | 2,090 | 2,105 | 1,500 |
| 2025/02/13 | 2,048 | 2,098 | 2,013 | 2,090 | 1,800 |
| 2025/02/12 | 2,110 | 2,110 | 2,001 | 2,049 | 1,000 |
| 2025/02/10 | 2,150 | 2,150 | 2,150 | 2,150 | 100 |
| 2025/02/07 | 2,200 | 2,222 | 2,190 | 2,200 | 1,400 |
| 2025/02/05 | 2,231 | 2,249 | 2,231 | 2,249 | 600 |
| 2025/02/04 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
| 2025/02/03 | 2,220 | 2,222 | 2,200 | 2,222 | 4,000 |
| 2025/01/31 | 2,227 | 2,227 | 2,227 | 2,227 | 100 |
| 2025/01/30 | 2,289 | 2,289 | 2,289 | 2,289 | 200 |
| 2025/01/29 | 2,323 | 2,323 | 2,229 | 2,290 | 3,500 |
| 2025/01/28 | 2,294 | 2,294 | 2,277 | 2,290 | 800 |
| 2025/01/27 | 2,323 | 2,323 | 2,283 | 2,294 | 400 |
| 2025/01/23 | 2,270 | 2,307 | 2,270 | 2,273 | 700 |
| 2025/01/22 | 2,270 | 2,270 | 2,270 | 2,270 | 600 |
| 2025/01/20 | 2,270 | 2,305 | 2,270 | 2,305 | 600 |
| 2025/01/17 | 2,301 | 2,320 | 2,290 | 2,320 | 600 |
| 2025/01/16 | 2,349 | 2,349 | 2,307 | 2,322 | 1,700 |
| 2025/01/15 | 2,349 | 2,349 | 2,349 | 2,349 | 100 |
| 2025/01/10 | 2,289 | 2,329 | 2,289 | 2,329 | 800 |
| 2025/01/09 | 2,321 | 2,344 | 2,320 | 2,334 | 1,600 |
| 2025/01/08 | 2,280 | 2,332 | 2,280 | 2,322 | 2,400 |
| 2025/01/07 | 2,280 | 2,280 | 2,280 | 2,280 | 100 |
| 2025/01/06 | 2,281 | 2,281 | 2,247 | 2,280 | 1,400 |
| 2024/12/30 | 2,240 | 2,286 | 2,240 | 2,286 | 500 |
| 2024/12/27 | 2,238 | 2,240 | 2,188 | 2,240 | 2,000 |
| 2024/12/26 | 2,238 | 2,239 | 2,191 | 2,238 | 6,100 |
| 2024/12/25 | 2,240 | 2,240 | 2,202 | 2,239 | 2,300 |
| 2024/12/24 | 2,236 | 2,241 | 2,236 | 2,240 | 7,100 |
| 2024/12/23 | 2,236 | 2,236 | 2,215 | 2,223 | 1,300 |
| 2024/12/20 | 2,239 | 2,239 | 2,188 | 2,236 | 1,300 |
| 2024/12/19 | 2,239 | 2,239 | 2,200 | 2,239 | 2,800 |
| 2024/12/18 | 2,217 | 2,239 | 2,180 | 2,239 | 3,300 |
| 2024/12/17 | 2,232 | 2,232 | 2,200 | 2,217 | 3,000 |
| 2024/12/16 | 2,196 | 2,239 | 2,196 | 2,196 | 500 |
| 2024/12/13 | 2,201 | 2,261 | 2,192 | 2,195 | 3,800 |
| 2024/12/12 | 2,228 | 2,229 | 2,191 | 2,225 | 4,700 |
| 2024/12/11 | 2,275 | 2,275 | 2,225 | 2,228 | 2,500 |
| 2024/12/10 | 2,280 | 2,280 | 2,235 | 2,275 | 1,800 |
| 2024/12/09 | 2,199 | 2,286 | 2,112 | 2,286 | 19,100 |
| 2024/12/06 | 2,319 | 2,319 | 2,210 | 2,309 | 3,300 |
| 2024/12/05 | 2,322 | 2,322 | 2,322 | 2,322 | 100 |
| 2024/12/04 | 2,320 | 2,320 | 2,252 | 2,300 | 3,200 |
| 2024/12/03 | 2,265 | 2,335 | 2,262 | 2,322 | 5,800 |
| 2024/12/02 | 2,277 | 2,288 | 2,216 | 2,279 | 7,200 |
| 2024/11/29 | 2,248 | 2,260 | 2,223 | 2,260 | 4,800 |
| 2024/11/28 | 2,229 | 2,270 | 2,229 | 2,270 | 4,300 |
| 2024/11/27 | 2,222 | 2,266 | 2,200 | 2,250 | 4,000 |
| 2024/11/26 | 2,286 | 2,289 | 2,222 | 2,222 | 4,700 |
| 2024/11/25 | 2,249 | 2,251 | 2,226 | 2,236 | 3,500 |
| 2024/11/22 | 2,278 | 2,300 | 2,236 | 2,299 | 9,600 |
| 2024/11/21 | 2,221 | 2,280 | 2,181 | 2,280 | 7,300 |
| 2024/11/20 | 2,260 | 2,270 | 2,207 | 2,270 | 6,100 |
| 2024/11/19 | 2,292 | 2,310 | 2,176 | 2,310 | 7,600 |
| 2024/11/18 | 2,349 | 2,349 | 2,270 | 2,304 | 7,400 |
| 2024/11/15 | 2,277 | 2,337 | 2,255 | 2,335 | 5,300 |
| 2024/11/14 | 2,231 | 2,333 | 2,160 | 2,277 | 8,400 |
| 2024/11/13 | 2,239 | 2,400 | 2,201 | 2,231 | 22,200 |
| 2024/11/12 | 2,140 | 2,269 | 2,140 | 2,240 | 19,600 |
| 2024/11/11 | 2,090 | 2,135 | 2,080 | 2,135 | 2,900 |
| 2024/11/08 | 2,030 | 2,202 | 2,020 | 2,110 | 14,000 |
| 2024/11/07 | 2,017 | 2,099 | 1,934 | 2,099 | 5,600 |
| 2024/11/06 | 2,248 | 2,270 | 2,011 | 2,067 | 42,000 |
| 2024/11/05 | 1,995 | 2,281 | 1,970 | 2,279 | 57,100 |
| 2024/11/01 | 1,822 | 1,997 | 1,822 | 1,970 | 8,000 |
| 2024/10/31 | 1,837 | 1,839 | 1,800 | 1,839 | 4,400 |
| 2024/10/30 | 1,799 | 1,850 | 1,792 | 1,838 | 8,400 |
| 2024/10/29 | 1,769 | 1,810 | 1,769 | 1,799 | 2,300 |
| 2024/10/28 | 1,764 | 1,792 | 1,734 | 1,791 | 2,900 |
| 2024/10/25 | 1,725 | 1,793 | 1,684 | 1,781 | 11,900 |
| 2024/10/24 | 1,756 | 1,757 | 1,716 | 1,735 | 3,800 |
| 2024/10/23 | 1,680 | 1,800 | 1,680 | 1,763 | 8,300 |
| 2024/10/22 | 1,730 | 1,739 | 1,680 | 1,720 | 3,600 |
| 2024/10/21 | 1,726 | 1,766 | 1,726 | 1,760 | 5,400 |
| 2024/10/18 | 1,759 | 1,760 | 1,750 | 1,760 | 1,800 |
| 2024/10/17 | 1,730 | 1,765 | 1,701 | 1,750 | 3,100 |
| 2024/10/16 | 1,709 | 1,767 | 1,700 | 1,767 | 4,300 |
| 2024/10/15 | 1,730 | 1,752 | 1,701 | 1,740 | 9,200 |
| 2024/10/11 | 1,606 | 1,759 | 1,595 | 1,725 | 12,800 |
| 2024/10/10 | 1,600 | 1,624 | 1,600 | 1,606 | 1,500 |
| 2024/10/09 | 1,591 | 1,622 | 1,591 | 1,600 | 1,500 |
| 2024/10/08 | 1,566 | 1,611 | 1,566 | 1,583 | 1,900 |
| 2024/10/07 | 1,575 | 1,639 | 1,542 | 1,590 | 5,700 |
| 2024/10/04 | 1,600 | 1,626 | 1,567 | 1,600 | 5,100 |
| 2024/10/03 | 1,695 | 1,733 | 1,626 | 1,626 | 7,600 |
| 2024/10/02 | 1,751 | 1,764 | 1,641 | 1,655 | 31,200 |
| 2024/10/01 | 1,651 | 1,755 | 1,651 | 1,735 | 28,200 |
| 2024/09/30 | 1,748 | 1,788 | 1,632 | 1,661 | 102,100 |
| 2024/09/27 | 1,452 | 1,530 | 1,452 | 1,520 | 15,600 |
| 2024/09/26 | 1,446 | 1,446 | 1,440 | 1,445 | 700 |
| 2024/09/25 | 1,450 | 1,450 | 1,442 | 1,442 | 700 |
| 2024/09/24 | 1,470 | 1,498 | 1,444 | 1,450 | 4,200 |
| 2024/09/20 | 1,450 | 1,465 | 1,403 | 1,465 | 5,500 |
| 2024/09/19 | 1,440 | 1,451 | 1,425 | 1,450 | 2,500 |
| 2024/09/18 | 1,461 | 1,470 | 1,461 | 1,470 | 700 |
| 2024/09/17 | 1,513 | 1,513 | 1,440 | 1,461 | 10,600 |
| 2024/09/13 | 1,471 | 1,510 | 1,471 | 1,507 | 6,500 |
| 2024/09/12 | 1,460 | 1,465 | 1,460 | 1,464 | 400 |
| 2024/09/11 | 1,435 | 1,463 | 1,435 | 1,451 | 1,100 |
| 2024/09/10 | 1,421 | 1,474 | 1,421 | 1,462 | 5,000 |
| 2024/09/09 | 1,455 | 1,475 | 1,451 | 1,451 | 7,200 |
| 2024/09/06 | 1,448 | 1,485 | 1,445 | 1,485 | 500 |
| 2024/09/05 | 1,440 | 1,444 | 1,440 | 1,444 | 1,200 |
| 2024/09/04 | 1,440 | 1,451 | 1,401 | 1,443 | 6,600 |
| 2024/09/03 | 1,454 | 1,454 | 1,386 | 1,441 | 4,100 |
| 2024/09/02 | 1,424 | 1,424 | 1,424 | 1,424 | 300 |
| 2024/08/30 | 1,407 | 1,449 | 1,407 | 1,424 | 1,000 |
| 2024/08/29 | 1,410 | 1,410 | 1,389 | 1,400 | 400 |
| 2024/08/28 | 1,408 | 1,408 | 1,366 | 1,388 | 1,300 |
| 2024/08/27 | 1,409 | 1,419 | 1,408 | 1,408 | 800 |
| 2024/08/26 | 1,429 | 1,441 | 1,429 | 1,430 | 900 |
| 2024/08/23 | 1,404 | 1,429 | 1,400 | 1,429 | 700 |
| 2024/08/22 | 1,458 | 1,458 | 1,402 | 1,402 | 3,000 |
| 2024/08/21 | 1,450 | 1,457 | 1,431 | 1,457 | 1,800 |
| 2024/08/20 | 1,450 | 1,450 | 1,431 | 1,431 | 1,100 |
| 2024/08/19 | 1,433 | 1,470 | 1,427 | 1,427 | 6,900 |
| 2024/08/16 | 1,449 | 1,465 | 1,415 | 1,433 | 5,900 |
| 2024/08/15 | 1,430 | 1,448 | 1,413 | 1,419 | 1,400 |
| 2024/08/14 | 1,310 | 1,450 | 1,310 | 1,430 | 7,500 |
| 2024/08/13 | 1,224 | 1,300 | 1,224 | 1,300 | 4,400 |
| 2024/08/09 | 1,282 | 1,286 | 1,277 | 1,277 | 2,100 |
| 2024/08/08 | 1,252 | 1,282 | 1,252 | 1,282 | 400 |
| 2024/08/07 | 1,181 | 1,255 | 1,181 | 1,252 | 4,400 |
| 2024/08/06 | 1,169 | 1,331 | 1,169 | 1,201 | 5,300 |
| 2024/08/05 | 1,402 | 1,402 | 1,153 | 1,160 | 10,000 |
| 2024/08/02 | 1,472 | 1,472 | 1,407 | 1,407 | 3,200 |
| 2024/08/01 | 1,482 | 1,482 | 1,468 | 1,475 | 1,500 |