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
2010/12/30 84 84 82 82 4,000
2010/12/29 84 84 84 84 1,000
2010/12/28 0 0 0 85 0
2010/12/27 89 89 85 85 6,000
2010/12/24 86 88 86 88 6,000
2010/12/22 86 86 85 85 3,000
2010/12/21 85 86 85 85 4,000
2010/12/20 82 84 82 84 2,000
2010/12/17 82 82 82 82 1,000
2010/12/16 0 0 0 82 0
2010/12/15 82 82 82 82 6,000
2010/12/14 83 83 82 82 4,000
2010/12/13 85 85 85 85 2,000
2010/12/10 83 83 83 83 1,000
2010/12/09 84 84 82 82 6,000
2010/12/08 83 84 83 84 5,000
2010/12/07 83 83 82 83 10,000
2010/12/06 82 86 82 86 8,000
2010/12/03 85 85 83 83 15,000
2010/12/02 86 86 85 85 2,000
2010/12/01 0 0 0 86 0
2010/11/30 86 86 86 86 2,000
2010/11/29 80 82 80 80 7,000
2010/11/26 80 82 80 80 30,000
2010/11/25 80 86 80 82 14,000
2010/11/24 74 81 74 78 99,000
2010/11/22 77 77 73 74 124,000
2010/11/19 72 77 72 77 10,000
2010/11/18 69 73 69 72 37,000
2010/11/17 71 71 68 69 14,000
2010/11/16 72 72 69 70 23,000
2010/11/15 71 73 69 71 19,000
2010/11/12 77 77 76 76 4,000
2010/11/11 78 80 78 80 5,000
2010/11/10 75 83 75 83 3,000
2010/11/09 0 0 0 85 0
2010/11/08 0 0 0 85 0
2010/11/05 0 0 0 85 0
2010/11/04 0 0 0 85 0
2010/11/02 0 0 0 85 0
2010/11/01 0 0 0 85 0
2010/10/29 0 0 0 85 0
2010/10/28 0 0 0 85 0
2010/10/27 0 0 0 85 0
2010/10/26 0 0 0 85 0
2010/10/25 0 0 0 85 0
2010/10/22 0 0 0 85 0
2010/10/21 79 85 79 85 2,000
2010/10/20 0 0 0 84 0
2010/10/19 0 0 0 84 0
2010/10/18 0 0 0 84 0
2010/10/15 0 0 0 84 0
2010/10/14 84 84 84 84 1,000
2010/10/13 0 0 0 84 0
2010/10/12 0 0 0 84 0
2010/10/08 80 84 80 84 3,000
2010/10/07 0 0 0 89 0
2010/10/06 89 89 89 89 1,000
2010/10/05 86 86 84 84 2,000
2010/10/04 0 0 0 90 0
2010/10/01 0 0 0 90 0
2010/09/30 90 90 90 90 1,000
2010/09/29 0 0 0 91 0
2010/09/28 0 0 0 91 0
2010/09/27 0 0 0 91 0
2010/09/24 92 92 91 91 2,000
2010/09/22 95 95 95 95 1,000
2010/09/21 102 102 102 102 1,000
2010/09/17 100 100 100 100 2,000
2010/09/16 0 0 0 90 0
2010/09/15 90 90 90 90 1,000
2010/09/14 90 95 90 95 2,000
2010/09/13 89 100 86 100 4,000
2010/09/10 92 92 92 92 1,000
2010/09/09 0 0 0 100 0
2010/09/08 0 0 0 100 0
2010/09/07 95 100 95 100 6,000
2010/09/06 0 0 0 93 0
2010/09/03 93 93 93 93 1,000
2010/09/02 94 95 94 95 3,000
2010/09/01 0 0 0 92 0
2010/08/31 0 0 0 92 0
2010/08/30 0 0 0 92 0
2010/08/27 0 0 0 92 0
2010/08/26 0 0 0 92 0
2010/08/25 0 0 0 92 0
2010/08/24 0 0 0 92 0
2010/08/23 0 0 0 92 0
2010/08/20 0 0 0 92 0
2010/08/19 0 0 0 92 0
2010/08/18 92 92 92 92 1,000
2010/08/17 92 92 92 92 1,000
2010/08/16 0 0 0 97 0
2010/08/13 0 0 0 97 0
2010/08/12 0 0 0 97 0
2010/08/11 0 0 0 97 0
2010/08/10 0 0 0 97 0
2010/08/09 0 0 0 97 0
2010/08/06 0 0 0 97 0
2010/08/05 0 0 0 97 0
2010/08/04 0 0 0 97 0
2010/08/03 0 0 0 97 0
2010/08/02 0 0 0 97 0
2010/07/30 100 100 97 97 4,000
2010/07/29 0 0 0 100 0
2010/07/28 0 0 0 100 0
2010/07/27 100 100 100 100 2,000
2010/07/26 0 0 0 100 0
2010/07/23 100 100 100 100 6,000
2010/07/22 0 0 0 107 0
2010/07/21 107 107 107 107 2,000
2010/07/20 100 100 100 100 1,000
2010/07/16 101 101 101 101 4,000
2010/07/15 0 0 0 109 0
2010/07/14 0 0 0 109 0
2010/07/13 0 0 0 109 0
2010/07/12 0 0 0 109 0
2010/07/09 0 0 0 109 0
2010/07/08 0 0 0 109 0
2010/07/07 0 0 0 109 0
2010/07/06 0 0 0 109 0
2010/07/05 109 109 109 109 1,000
2010/07/02 0 0 0 104 0
2010/07/01 0 0 0 104 0
2010/06/30 104 104 104 104 1,000
2010/06/29 0 0 0 112 0
2010/06/28 103 112 103 112 3,000
2010/06/25 0 0 0 112 0
2010/06/24 0 0 0 112 0
2010/06/23 0 0 0 112 0
2010/06/22 112 112 112 112 1,000
2010/06/21 103 110 103 110 3,000
2010/06/18 0 0 0 105 0
2010/06/17 105 105 105 105 1,000
2010/06/16 0 0 0 107 0
2010/06/15 0 0 0 107 0
2010/06/14 109 112 107 107 3,000
2010/06/11 110 110 107 107 5,000
2010/06/10 0 0 0 111 0
2010/06/09 0 0 0 111 0
2010/06/08 0 0 0 111 0
2010/06/07 0 0 0 111 0
2010/06/04 111 111 111 111 1,000
2010/06/03 109 109 109 109 1,000
2010/06/02 0 0 0 114 0
2010/06/01 0 0 0 114 0
2010/05/31 112 114 112 114 3,000
2010/05/28 0 0 0 111 0
2010/05/27 0 0 0 111 0
2010/05/26 0 0 0 111 0
2010/05/25 111 111 111 111 3,000
2010/05/24 114 114 114 114 2,000
2010/05/21 0 0 0 115 0
2010/05/20 0 0 0 115 0
2010/05/19 0 0 0 115 0
2010/05/18 0 0 0 115 0
2010/05/17 115 115 115 115 3,000
2010/05/14 0 0 0 106 0
2010/05/13 112 112 103 106 10,000
2010/05/12 113 113 113 113 3,000
2010/05/11 118 118 118 118 2,000
2010/05/10 123 123 123 123 5,000
2010/05/07 0 0 0 118 0
2010/05/06 118 118 118 118 3,000
2010/04/30 0 0 0 120 0
2010/04/28 120 120 120 120 1,000
2010/04/27 111 123 111 123 4,000
2010/04/26 117 120 112 120 8,000
2010/04/23 0 0 0 120 0
2010/04/22 0 0 0 120 0
2010/04/21 0 0 0 120 0
2010/04/20 117 120 115 120 5,000
2010/04/19 108 122 108 122 14,000
2010/04/16 123 123 123 123 1,000
2010/04/15 0 0 0 124 0
2010/04/14 123 124 123 124 6,000
2010/04/13 116 123 112 123 5,000
2010/04/12 102 117 99 117 23,000
2010/04/09 98 98 94 98 10,000
2010/04/08 101 101 99 99 6,000
2010/04/07 96 96 96 96 3,000
2010/04/06 90 109 90 100 55,000
2010/04/05 85 93 85 93 32,000
2010/04/02 84 84 84 84 6,000
2010/04/01 83 83 83 83 3,000
2010/03/31 83 83 83 83 11,000
2010/03/30 83 85 83 85 4,000
2010/03/29 85 85 83 83 9,000
2010/03/26 84 84 83 83 3,000
2010/03/24 82 82 82 82 3,000
2010/03/23 80 82 80 80 16,000
2010/03/19 84 84 81 82 14,000
2010/03/17 83 83 83 83 3,000
2010/03/16 80 83 80 83 13,000
2010/03/15 79 84 79 84 5,000
2010/03/09 80 80 80 80 1,000
2010/03/08 79 80 79 80 4,000
2010/03/05 82 82 79 79 17,000
2010/02/22 78 87 78 87 6,000
2010/02/17 79 79 79 79 1,000
2010/02/16 79 79 79 79 1,000
2010/02/15 84 84 84 84 2,000
2010/02/09 80 80 80 80 1,000
2010/02/02 83 83 83 83 3,000
2010/02/01 85 85 85 85 1,000
2010/01/29 84 84 84 84 1,000
2010/01/28 83 83 83 83 2,000
2010/01/26 85 85 85 85 5,000
2010/01/25 83 87 83 87 8,000
2010/01/13 82 84 82 84 7,000
2010/01/12 87 87 87 87 1,000
2010/01/08 87 87 87 87 5,000
2010/01/04 87 87 87 87 2,000

このページの先頭へ