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
1999/12/29 240 240 240 240 1,000
1999/12/28 237 237 237 237 1,000
1999/12/27 237 237 237 237 1,000
1999/12/24 234 236 234 234 4,000
1999/12/21 245 245 245 245 2,000
1999/12/20 250 250 245 245 6,000
1999/12/17 254 254 250 250 8,000
1999/12/16 255 255 255 255 8,000
1999/12/14 250 250 250 250 5,000
1999/12/13 250 253 250 253 9,000
1999/12/10 256 256 253 253 8,000
1999/12/08 260 260 260 260 3,000
1999/12/07 265 265 260 260 4,000
1999/12/06 265 265 265 265 6,000
1999/12/03 265 265 265 265 5,000
1999/12/02 277 277 270 270 9,000
1999/12/01 277 277 277 277 2,000
1999/11/30 279 279 279 279 3,000
1999/11/29 261 280 261 280 9,000
1999/11/26 265 265 265 265 1,000
1999/11/25 263 265 260 265 6,000
1999/11/24 256 258 254 258 11,000
1999/11/22 278 278 253 254 25,000
1999/11/19 284 284 280 280 11,000
1999/11/18 286 286 280 284 40,000
1999/11/17 285 285 282 285 18,000
1999/11/16 282 282 282 282 6,000
1999/11/15 290 290 290 290 3,000
1999/11/11 300 300 300 300 12,000
1999/11/10 290 295 290 295 11,000
1999/11/09 295 295 285 285 11,000
1999/11/08 297 297 294 295 11,000
1999/11/05 300 300 291 291 11,000
1999/11/04 295 300 295 296 15,000
1999/11/02 300 300 291 291 10,000
1999/11/01 311 311 300 300 7,000
1999/10/29 330 330 312 312 25,000
1999/10/28 330 330 330 330 2,000
1999/10/27 335 340 335 340 3,000
1999/10/26 332 332 332 332 1,000
1999/10/25 330 330 330 330 1,000
1999/10/21 352 352 351 351 7,000
1999/10/20 350 350 350 350 1,000
1999/10/15 365 365 365 365 3,000
1999/10/14 366 366 365 365 2,000
1999/10/12 366 367 366 366 3,000
1999/10/08 378 379 367 367 6,000
1999/10/06 379 380 377 380 7,000
1999/10/05 376 376 376 376 1,000
1999/09/30 368 368 367 367 2,000
1999/09/24 365 365 365 365 4,000
1999/09/22 365 365 365 365 6,000
1999/09/21 365 365 365 365 16,000
1999/09/20 370 370 365 365 28,000
1999/09/17 380 380 370 370 5,000
1999/09/16 400 400 385 385 4,000
1999/09/14 410 410 400 400 5,000
1999/09/13 410 410 410 410 1,000
1999/09/09 400 401 400 401 2,000
1999/09/08 386 387 385 387 3,000
1999/09/07 385 385 385 385 17,000
1999/09/06 398 398 391 391 2,000
1999/09/01 400 400 391 391 7,000
1999/08/25 410 410 410 410 2,000
1999/08/24 392 392 390 390 4,000
1999/08/20 400 400 400 400 2,000
1999/08/18 423 423 423 423 3,000
1999/08/13 405 405 400 400 4,000
1999/08/12 405 405 405 405 1,000
1999/08/10 405 410 405 410 4,000
1999/08/05 420 420 410 410 3,000
1999/08/03 420 420 420 420 2,000
1999/07/29 435 435 435 435 1,000
1999/07/27 435 435 435 435 3,000
1999/07/23 450 450 450 450 5,000
1999/07/21 455 455 455 455 1,000
1999/07/16 460 460 460 460 2,000
1999/07/15 454 460 451 460 5,000
1999/07/13 450 465 450 465 2,000
1999/07/12 468 468 468 468 1,000
1999/07/09 470 478 470 470 7,000
1999/07/08 460 470 452 470 9,000
1999/07/07 450 460 450 460 3,000
1999/07/06 435 435 435 435 1,000
1999/07/05 430 432 430 432 5,000
1999/07/02 414 435 414 430 5,000
1999/07/01 412 412 412 412 1,000
1999/06/30 420 420 415 418 8,000
1999/06/29 415 420 415 420 2,000
1999/06/28 415 415 415 415 3,000
1999/06/25 415 416 415 415 7,000
1999/06/24 415 415 415 415 2,000
1999/06/23 411 411 411 411 1,000
1999/06/22 401 410 401 410 2,000
1999/06/21 400 400 400 400 7,000
1999/06/18 393 400 393 400 5,000
1999/06/17 393 393 393 393 1,000
1999/06/15 420 420 420 420 1,000
1999/06/14 419 419 419 419 2,000
1999/06/11 422 422 422 422 2,000
1999/06/10 403 403 403 403 2,000
1999/06/08 401 401 401 401 1,000
1999/06/03 412 412 412 412 1,000
1999/05/31 380 380 380 380 1,000
1999/05/28 375 375 375 375 1,000
1999/05/27 390 390 370 370 5,000
1999/05/24 399 399 399 399 1,000
1999/05/21 424 424 374 399 4,000
1999/05/20 440 440 425 425 3,000
1999/05/19 445 445 440 440 3,000
1999/05/18 444 445 444 445 3,000
1999/05/17 444 445 444 444 3,000
1999/05/14 479 479 479 479 1,000
1999/05/13 480 480 479 479 5,000
1999/05/12 480 490 480 490 2,000
1999/05/11 475 480 475 480 15,000
1999/05/10 479 490 479 480 23,000
1999/05/07 470 485 470 480 12,000
1999/05/06 450 470 450 470 15,000
1999/04/30 435 455 435 440 12,000
1999/04/27 434 434 430 430 4,000
1999/04/26 427 433 427 433 7,000
1999/04/23 428 433 427 427 11,000
1999/04/22 416 427 416 427 13,000
1999/04/21 421 421 420 420 3,000
1999/04/20 431 431 420 420 4,000
1999/04/19 429 432 429 431 5,000
1999/04/16 440 443 430 430 18,000
1999/04/14 443 443 440 440 6,000
1999/04/13 448 448 443 443 3,000
1999/04/12 470 478 470 474 10,000
1999/04/09 473 480 473 473 5,000
1999/04/08 470 470 470 470 9,000
1999/04/07 440 460 440 460 13,000
1999/04/06 430 443 430 430 21,000
1999/04/05 406 416 406 416 11,000
1999/04/02 410 410 405 405 10,000
1999/04/01 405 405 405 405 3,000
1999/03/31 410 415 405 405 8,000
1999/03/30 396 410 395 410 5,000
1999/03/29 395 395 395 395 1,000
1999/03/26 380 400 380 395 4,000
1999/03/25 375 375 375 375 1,000
1999/03/24 380 380 371 371 12,000
1999/03/23 379 379 379 379 3,000
1999/03/19 373 379 372 379 4,000
1999/03/18 375 375 370 372 9,000
1999/03/17 377 379 371 371 9,000
1999/03/16 380 380 372 380 5,000
1999/03/15 386 386 386 386 1,000
1999/03/12 400 400 390 390 2,000
1999/03/11 419 419 400 400 4,000
1999/03/10 410 415 400 415 9,000
1999/03/09 395 395 395 395 4,000
1999/03/08 388 395 388 395 2,000
1999/03/05 386 386 386 386 1,000
1999/03/04 384 385 384 385 10,000
1999/03/03 395 399 380 385 17,000
1999/03/02 426 426 390 390 22,000
1999/03/01 380 455 380 440 70,000
1999/02/26 380 380 372 380 17,000
1999/02/25 377 380 377 380 8,000
1999/02/24 385 385 375 375 5,000
1999/02/23 372 380 372 380 23,000
1999/02/22 380 380 370 375 21,000
1999/02/19 383 383 370 370 6,000
1999/02/18 380 380 380 380 5,000
1999/02/17 385 385 366 366 20,000
1999/02/16 380 380 370 380 12,000
1999/02/15 380 380 365 380 11,000
1999/02/12 380 391 380 391 25,000
1999/02/10 404 404 364 364 15,000
1999/02/09 399 399 399 399 3,000
1999/02/05 440 440 440 440 1,000
1999/02/03 455 455 455 455 3,000
1999/02/02 455 455 450 450 7,000
1999/01/29 460 460 455 455 2,000
1999/01/28 465 465 460 460 2,000
1999/01/27 471 471 470 470 2,000
1999/01/26 461 479 461 475 3,000
1999/01/25 469 480 451 451 7,000
1999/01/22 570 570 520 520 3,000
1999/01/21 625 625 565 590 72,000
1999/01/20 455 555 455 555 56,000
1999/01/11 469 469 469 469 1,000
1999/01/08 470 470 470 470 3,000
1999/01/07 450 470 450 470 11,000
1999/01/06 449 450 440 450 9,000
1999/01/05 500 500 450 450 6,000
1999/01/04 500 500 490 490 3,000

このページの先頭へ