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

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
2024/03/28 1,687 1,733 1,687 1,691 4,600
2024/03/27 1,701 1,709 1,673 1,677 3,700
2024/03/26 1,717 1,717 1,671 1,709 3,700
2024/03/25 1,700 1,717 1,666 1,717 2,900
2024/03/22 1,653 1,750 1,636 1,685 9,700
2024/03/21 1,613 1,649 1,605 1,640 7,600
2024/03/19 1,655 1,655 1,614 1,615 3,400
2024/03/18 1,725 1,725 1,566 1,615 24,100
2024/03/15 1,580 1,725 1,580 1,724 17,300
2024/03/14 1,546 1,581 1,545 1,577 10,500
2024/03/13 1,603 1,603 1,520 1,540 20,100
2024/03/12 1,694 1,725 1,560 1,580 39,900
2024/03/11 1,649 1,773 1,550 1,734 186,000
2024/03/08 1,469 1,499 1,453 1,473 6,000
2024/03/07 1,487 1,500 1,483 1,483 3,300
2024/03/06 1,500 1,500 1,478 1,498 2,400
2024/03/05 1,500 1,500 1,475 1,500 4,200
2024/03/04 1,493 1,500 1,480 1,500 4,200
2024/03/01 1,470 1,470 1,466 1,466 1,700
2024/02/29 1,479 1,479 1,420 1,459 1,300
2024/02/28 1,471 1,495 1,461 1,485 1,300
2024/02/27 1,456 1,486 1,456 1,470 1,000
2024/02/26 1,501 1,501 1,447 1,455 2,900
2024/02/22 1,461 1,461 1,420 1,420 1,700
2024/02/21 1,452 1,452 1,424 1,431 800
2024/02/20 1,430 1,430 1,422 1,422 200
2024/02/19 1,426 1,449 1,365 1,430 9,600
2024/02/16 1,425 1,430 1,421 1,421 1,700
2024/02/15 1,420 1,430 1,420 1,420 600
2024/02/14 1,481 1,481 1,402 1,402 1,200
2024/02/13 1,481 1,489 1,475 1,489 1,200
2024/02/09 1,481 1,481 1,475 1,475 700
2024/02/08 1,503 1,503 1,488 1,488 1,200
2024/02/07 1,503 1,503 1,500 1,503 700
2024/02/06 1,491 1,491 1,491 1,491 100
2024/02/05 1,515 1,515 1,494 1,494 800
2024/02/02 1,492 1,501 1,492 1,501 600
2024/02/01 1,510 1,510 1,492 1,492 900
2024/01/31 1,503 1,530 1,503 1,510 1,600
2024/01/30 1,538 1,538 1,502 1,502 3,100
2024/01/29 1,500 1,566 1,500 1,538 4,000
2024/01/26 1,500 1,500 1,473 1,494 1,200
2024/01/25 1,503 1,503 1,473 1,481 1,000
2024/01/24 1,484 1,503 1,456 1,503 1,000
2024/01/23 1,484 1,484 1,484 1,484 200
2024/01/22 1,437 1,455 1,437 1,455 800
2024/01/19 1,440 1,440 1,430 1,430 1,000
2024/01/18 1,445 1,450 1,420 1,441 1,500
2024/01/17 1,442 1,442 1,442 1,442 700
2024/01/16 1,450 1,450 1,411 1,442 2,600
2024/01/15 1,422 1,458 1,422 1,450 1,100
2024/01/12 1,411 1,428 1,403 1,421 1,800
2024/01/11 1,423 1,423 1,418 1,418 1,100
2024/01/10 1,429 1,429 1,410 1,410 1,200
2024/01/09 1,437 1,440 1,416 1,416 2,300
2024/01/05 1,421 1,444 1,400 1,419 4,700
2024/01/04 1,389 1,440 1,381 1,440 2,900
2023/12/29 1,384 1,397 1,371 1,390 1,800
2023/12/28 1,366 1,398 1,355 1,398 1,700
2023/12/27 1,299 1,365 1,290 1,365 3,300
2023/12/26 1,287 1,299 1,279 1,299 3,600
2023/12/25 1,296 1,300 1,293 1,299 7,100
2023/12/22 1,295 1,300 1,292 1,295 2,400
2023/12/21 1,302 1,305 1,280 1,305 4,500
2023/12/20 1,305 1,305 1,295 1,305 4,900
2023/12/19 1,297 1,305 1,297 1,297 1,900
2023/12/18 1,290 1,295 1,285 1,294 700
2023/12/15 1,261 1,300 1,261 1,280 4,300
2023/12/14 1,300 1,300 1,255 1,260 4,300
2023/12/13 1,320 1,320 1,252 1,296 4,700
2023/12/12 1,315 1,350 1,230 1,320 28,800
2023/12/11 1,500 1,500 1,414 1,415 7,700
2023/12/08 1,525 1,525 1,515 1,515 2,300
2023/12/07 1,531 1,549 1,530 1,549 1,000
2023/12/06 1,530 1,554 1,530 1,554 800
2023/12/05 1,575 1,575 1,530 1,530 2,700
2023/12/04 1,542 1,559 1,531 1,534 5,200
2023/12/01 1,544 1,590 1,544 1,575 1,300
2023/11/30 1,549 1,550 1,549 1,550 400
2023/11/29 1,536 1,549 1,535 1,549 800
2023/11/28 1,558 1,558 1,536 1,536 1,700
2023/11/27 1,538 1,558 1,538 1,558 600
2023/11/24 1,543 1,543 1,534 1,536 400
2023/11/22 1,532 1,550 1,532 1,539 1,500
2023/11/21 1,550 1,550 1,527 1,532 600
2023/11/20 1,555 1,577 1,505 1,549 11,300
2023/11/17 1,536 1,539 1,514 1,531 2,000
2023/11/16 1,532 1,545 1,514 1,530 800
2023/11/15 1,518 1,532 1,510 1,532 1,600
2023/11/14 1,510 1,518 1,510 1,518 500
2023/11/13 1,539 1,542 1,510 1,510 1,900
2023/11/10 1,550 1,550 1,522 1,526 1,900
2023/11/09 1,650 1,650 1,538 1,550 15,800
2023/11/08 1,680 1,680 1,650 1,650 3,100
2023/11/07 1,650 1,650 1,650 1,650 1,100
2023/11/06 1,614 1,650 1,614 1,650 1,600
2023/11/02 1,603 1,615 1,602 1,612 4,000
2023/11/01 1,608 1,650 1,608 1,611 900
2023/10/31 1,610 1,621 1,610 1,620 700
2023/10/30 1,606 1,646 1,602 1,637 2,500
2023/10/27 1,643 1,646 1,643 1,646 500
2023/10/26 1,655 1,659 1,650 1,652 1,700
2023/10/25 1,703 1,703 1,678 1,680 4,100
2023/10/24 1,671 1,739 1,654 1,739 3,600
2023/10/23 1,672 1,678 1,657 1,671 3,800
2023/10/20 1,670 1,696 1,655 1,696 6,000
2023/10/19 1,762 1,762 1,735 1,750 3,600
2023/10/18 1,774 1,774 1,766 1,766 2,900
2023/10/17 1,782 1,800 1,780 1,800 1,900
2023/10/16 1,777 1,800 1,770 1,782 4,100
2023/10/13 1,768 1,795 1,768 1,779 1,600
2023/10/12 1,799 1,809 1,779 1,807 900
2023/10/11 1,802 1,827 1,777 1,812 1,800
2023/10/10 1,778 1,823 1,769 1,817 4,200
2023/10/06 1,783 1,783 1,740 1,771 2,700
2023/10/05 1,770 1,785 1,740 1,785 3,400
2023/10/04 1,832 1,847 1,775 1,775 7,900
2023/10/03 1,907 1,907 1,853 1,868 5,400
2023/10/02 1,901 1,934 1,882 1,933 3,400
2023/09/29 1,879 1,905 1,876 1,898 6,700
2023/09/28 1,946 1,952 1,919 1,919 1,600
2023/09/27 1,900 1,956 1,900 1,948 2,100
2023/09/26 1,950 1,970 1,875 1,924 5,200
2023/09/25 1,897 1,950 1,897 1,935 5,100
2023/09/22 1,870 1,924 1,853 1,924 8,600
2023/09/21 1,926 1,926 1,866 1,871 9,900
2023/09/20 1,950 1,950 1,921 1,946 2,300
2023/09/19 1,924 1,950 1,908 1,950 3,100
2023/09/15 1,891 1,938 1,870 1,924 15,200
2023/09/14 1,996 2,022 1,931 1,931 11,200
2023/09/13 2,029 2,033 1,996 1,996 10,600
2023/09/12 2,050 2,051 1,962 2,050 18,700
2023/09/11 2,104 2,119 2,000 2,050 33,900
2023/09/08 2,100 2,521 2,078 2,116 230,800
2023/09/07 2,006 2,073 1,944 2,048 16,500
2023/09/06 2,015 2,015 1,972 1,986 8,200
2023/09/05 2,028 2,049 2,010 2,015 4,600
2023/09/04 2,001 2,066 2,001 2,027 6,600
2023/09/01 2,010 2,097 1,995 2,097 3,500
2023/08/31 2,023 2,053 2,003 2,010 2,900
2023/08/30 2,106 2,106 2,056 2,056 1,100
2023/08/29 2,020 2,082 1,974 2,057 2,300
2023/08/28 2,020 2,021 1,999 2,020 2,100
2023/08/25 2,056 2,058 2,021 2,021 1,900
2023/08/24 2,127 2,127 2,056 2,056 1,600
2023/08/23 2,100 2,128 2,099 2,127 2,000
2023/08/22 2,000 2,100 2,000 2,100 4,600
2023/08/21 1,911 2,000 1,911 2,000 1,800
2023/08/18 1,916 1,990 1,905 1,990 7,000
2023/08/17 1,925 1,941 1,870 1,941 9,100
2023/08/16 2,025 2,039 1,960 1,982 5,800
2023/08/15 2,050 2,050 2,025 2,033 1,600
2023/08/14 2,083 2,106 2,017 2,100 6,000
2023/08/10 2,083 2,101 2,046 2,078 4,100
2023/08/09 2,117 2,117 2,063 2,087 3,600
2023/08/08 2,163 2,163 2,132 2,132 2,300
2023/08/07 2,133 2,173 2,123 2,163 3,100
2023/08/04 2,107 2,154 2,107 2,154 2,000
2023/08/03 2,122 2,156 2,110 2,156 2,600
2023/08/02 2,112 2,156 2,100 2,156 2,700
2023/08/01 2,156 2,156 2,130 2,135 3,000
2023/07/31 2,150 2,196 2,150 2,175 3,300
2023/07/28 2,263 2,263 2,139 2,177 4,100
2023/07/27 2,254 2,254 2,220 2,220 2,100
2023/07/26 2,295 2,295 2,183 2,254 7,300
2023/07/25 2,212 2,296 2,200 2,287 14,000
2023/07/24 2,182 2,214 2,160 2,179 2,100
2023/07/21 2,167 2,191 2,162 2,180 1,900
2023/07/20 2,138 2,189 2,138 2,188 2,600
2023/07/19 2,201 2,201 2,151 2,152 2,100
2023/07/18 2,198 2,226 2,119 2,193 9,300
2023/07/14 2,122 2,229 2,121 2,193 7,700
2023/07/13 2,139 2,165 2,120 2,129 4,600
2023/07/12 2,110 2,147 2,077 2,100 5,700
2023/07/11 2,160 2,160 2,110 2,110 4,300
2023/07/10 2,128 2,160 2,096 2,160 6,100
2023/07/07 2,212 2,212 2,128 2,128 3,500
2023/07/06 2,235 2,235 2,162 2,162 5,500
2023/07/05 2,189 2,234 2,157 2,233 6,700
2023/07/04 2,182 2,200 2,150 2,200 5,700
2023/07/03 2,187 2,215 2,169 2,182 2,600
2023/06/30 2,129 2,240 2,120 2,187 12,200
2023/06/29 2,127 2,173 2,100 2,158 5,400
2023/06/28 2,109 2,135 2,051 2,119 14,100
2023/06/27 2,218 2,218 2,104 2,109 12,400
2023/06/26 2,230 2,230 2,178 2,218 7,800
2023/06/23 2,283 2,283 2,193 2,217 15,500
2023/06/22 2,339 2,339 2,258 2,288 6,700
2023/06/21 2,333 2,333 2,275 2,306 4,200
2023/06/20 2,341 2,341 2,294 2,333 4,100
2023/06/19 2,301 2,376 2,280 2,362 8,300
2023/06/16 2,237 2,329 2,224 2,300 12,700
2023/06/15 2,210 2,278 2,210 2,237 9,000
2023/06/14 2,232 2,238 2,208 2,232 11,100
2023/06/13 2,271 2,275 2,219 2,230 14,000
2023/06/12 2,246 2,298 2,210 2,275 21,900
2023/06/09 2,208 2,249 2,190 2,246 39,000
2023/06/08 2,444 2,444 2,278 2,387 28,600
2023/06/07 2,397 2,444 2,374 2,415 19,900
2023/06/06 2,370 2,393 2,353 2,380 3,500

このページの先頭へ