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
2009/12/30 83 83 83 83 3,000
2009/12/29 82 84 82 82 12,000
2009/12/28 92 92 92 92 3,000
2009/12/24 79 82 79 82 6,000
2009/12/22 78 79 77 79 8,000
2009/12/21 83 83 83 83 2,000
2009/12/17 84 84 80 83 8,000
2009/12/10 89 89 89 89 1,000
2009/12/07 80 92 80 92 6,000
2009/12/03 79 84 79 84 3,000
2009/12/02 80 82 80 82 9,000
2009/11/30 95 95 95 95 2,000
2009/11/16 95 95 95 95 1,000
2009/11/13 99 99 99 99 2,000
2009/11/09 95 104 95 104 3,000
2009/11/02 90 99 90 99 5,000
2009/10/30 90 93 90 92 6,000
2009/10/29 95 95 95 95 3,000
2009/10/23 100 100 100 100 1,000
2009/10/20 103 103 100 103 5,000
2009/10/19 108 108 108 108 2,000
2009/10/14 100 100 100 100 1,000
2009/10/08 103 103 103 103 1,000
2009/10/06 109 109 109 109 3,000
2009/10/05 92 117 92 117 8,000
2009/09/30 96 96 96 96 2,000
2009/09/18 100 105 100 105 4,000
2009/09/17 105 105 105 105 1,000
2009/09/16 99 108 99 108 4,000
2009/09/15 94 94 94 94 2,000
2009/09/14 92 108 92 108 9,000
2009/09/10 99 99 99 99 1,000
2009/09/07 104 104 104 104 1,000
2009/09/03 104 104 104 104 1,000
2009/09/02 104 104 104 104 2,000
2009/09/01 109 109 99 99 7,000
2009/08/28 100 112 100 112 5,000
2009/08/17 104 108 104 108 5,000
2009/08/11 105 105 98 104 9,000
2009/08/10 98 107 98 107 9,000
2009/08/04 103 103 98 98 6,000
2009/08/03 103 103 103 103 3,000
2009/07/31 100 109 96 107 13,000
2009/07/30 95 100 95 100 2,000
2009/07/29 103 103 99 99 2,000
2009/07/28 98 103 98 103 9,000
2009/07/27 87 118 87 118 12,000
2009/07/23 88 93 88 93 2,000
2009/07/22 91 91 91 91 1,000
2009/07/21 92 92 84 84 2,000
2009/07/17 85 90 85 90 11,000
2009/07/15 91 91 91 91 1,000
2009/07/14 84 86 84 86 9,000
2009/07/13 83 89 79 87 8,000
2009/07/10 87 87 86 86 3,000
2009/07/09 85 90 85 90 2,000
2009/07/08 90 91 90 90 3,000
2009/07/07 104 104 96 96 3,000
2009/07/06 96 105 90 105 16,000
2009/07/03 93 93 90 90 6,000
2009/07/02 94 94 88 88 7,000
2009/07/01 93 93 93 93 1,000
2009/06/30 98 98 98 98 2,000
2009/06/29 90 100 90 100 9,000
2009/06/26 96 96 96 96 1,000
2009/06/23 100 100 100 100 1,000
2009/06/22 105 105 105 105 1,000
2009/06/18 95 95 95 95 2,000
2009/06/16 110 110 100 103 7,000
2009/06/15 97 113 97 113 14,000
2009/06/12 96 98 96 98 8,000
2009/06/11 95 95 95 95 1,000
2009/06/10 93 95 93 95 4,000
2009/06/09 95 98 94 94 8,000
2009/06/08 87 90 85 90 16,000
2009/06/05 86 86 83 84 4,000
2009/06/04 88 88 87 87 4,000
2009/06/03 81 81 79 79 18,000
2009/06/02 85 85 81 84 24,000
2009/06/01 87 87 87 87 4,000
2009/05/29 84 84 82 82 2,000
2009/05/25 80 86 80 86 5,000
2009/05/22 78 80 78 80 11,000
2009/05/21 69 78 69 78 12,000
2009/05/20 66 70 66 70 22,000
2009/05/19 69 70 65 66 50,000
2009/05/18 69 72 65 70 70,000
2009/05/15 78 78 68 74 68,000
2009/05/14 85 85 76 76 5,000
2009/05/13 86 90 86 90 6,000
2009/05/11 87 87 87 87 3,000
2009/05/08 76 79 76 79 2,000
2009/04/22 86 86 86 86 1,000
2009/04/20 86 86 86 86 2,000
2009/04/16 82 82 81 81 4,000
2009/04/15 80 80 80 80 2,000
2009/04/14 86 87 80 80 10,000
2009/04/09 81 81 81 81 4,000
2009/03/30 81 81 81 81 2,000
2009/03/26 71 71 71 71 10,000
2009/03/25 72 73 72 73 7,000
2009/03/18 79 79 79 79 5,000
2009/03/16 60 78 60 78 4,000
2009/03/13 56 66 56 65 8,000
2009/03/10 76 76 76 76 1,000
2009/02/27 73 73 73 73 1,000
2009/02/23 76 76 76 76 1,000
2009/02/19 56 56 56 56 2,000
2009/02/17 61 61 61 61 1,000
2009/02/16 60 65 60 65 2,000
2009/02/13 65 70 65 70 4,000
2009/01/30 73 73 73 73 2,000
2009/01/20 80 80 80 80 3,000
2009/01/16 84 84 84 84 1,000
2009/01/13 77 80 77 80 2,000
2009/01/09 81 81 81 81 1,000
2009/01/08 85 87 82 87 8,000
2009/01/07 80 90 80 90 21,000
2009/01/06 80 94 80 94 29,000

このページの先頭へ