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 |