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
2011/12/30 84 90 82 90 15,000
2011/12/29 86 86 85 86 12,000
2011/12/28 85 87 85 87 6,000
2011/12/27 80 83 80 83 12,000
2011/12/22 81 81 79 80 9,000
2011/12/20 81 83 81 83 3,000
2011/12/15 80 80 80 80 1,000
2011/12/14 80 80 80 80 2,000
2011/12/13 79 79 79 79 4,000
2011/12/12 81 82 80 82 7,000
2011/12/08 86 86 85 85 9,000
2011/12/05 90 92 90 91 3,000
2011/12/02 92 92 92 92 1,000
2011/11/30 83 83 83 83 2,000
2011/11/29 83 83 83 83 3,000
2011/11/28 0 0 0 78 0
2011/11/25 0 0 0 78 0
2011/11/24 78 78 78 78 1,000
2011/11/22 0 0 0 78 0
2011/11/21 0 0 0 78 0
2011/11/18 0 0 0 78 0
2011/11/17 0 0 0 78 0
2011/11/16 82 82 78 78 9,000
2011/11/15 0 0 0 83 0
2011/11/14 0 0 0 83 0
2011/11/11 0 0 0 83 0
2011/11/10 83 83 83 83 2,000
2011/11/09 84 84 84 84 1,000
2011/11/08 84 84 84 84 7,000
2011/11/07 0 0 0 89 0
2011/11/04 0 0 0 89 0
2011/11/02 0 0 0 89 0
2011/11/01 0 0 0 89 0
2011/10/31 0 0 0 89 0
2011/10/28 89 89 89 89 1,000
2011/10/27 0 0 0 88 0
2011/10/26 88 88 88 88 4,000
2011/10/25 0 0 0 88 0
2011/10/24 0 0 0 88 0
2011/10/21 85 88 85 88 3,000
2011/10/20 0 0 0 85 0
2011/10/19 85 85 85 85 1,000
2011/10/18 0 0 0 87 0
2011/10/17 0 0 0 87 0
2011/10/14 0 0 0 87 0
2011/10/13 85 87 85 87 4,000
2011/10/12 86 86 80 85 19,000
2011/10/11 0 0 0 90 0
2011/10/07 0 0 0 90 0
2011/10/06 0 0 0 90 0
2011/10/05 0 0 0 90 0
2011/10/04 90 90 90 90 3,000
2011/10/03 0 0 0 92 0
2011/09/30 0 0 0 92 0
2011/09/29 0 0 0 92 0
2011/09/28 0 0 0 92 0
2011/09/27 0 0 0 92 0
2011/09/26 0 0 0 92 0
2011/09/22 92 92 92 92 2,000
2011/09/21 0 0 0 94 0
2011/09/20 94 94 94 94 1,000
2011/09/16 97 97 95 95 3,000
2011/09/15 97 97 97 97 3,000
2011/09/14 0 0 0 96 0
2011/09/13 96 96 96 96 1,000
2011/09/12 95 100 95 100 4,000
2011/09/09 0 0 0 100 0
2011/09/08 0 0 0 100 0
2011/09/07 100 100 100 100 1,000
2011/09/06 0 0 0 100 0
2011/09/05 99 100 99 100 2,000
2011/09/02 0 0 0 102 0
2011/09/01 0 0 0 102 0
2011/08/31 0 0 0 102 0
2011/08/30 0 0 0 102 0
2011/08/29 97 102 97 102 5,000
2011/08/26 0 0 0 98 0
2011/08/25 0 0 0 98 0
2011/08/24 98 98 98 98 1,000
2011/08/23 0 0 0 99 0
2011/08/22 99 99 99 99 2,000
2011/08/19 0 0 0 101 0
2011/08/18 0 0 0 101 0
2011/08/17 0 0 0 101 0
2011/08/16 0 0 0 101 0
2011/08/15 0 0 0 101 0
2011/08/12 100 101 100 101 4,000
2011/08/11 102 102 102 102 2,000
2011/08/10 0 0 0 107 0
2011/08/09 0 0 0 107 0
2011/08/08 107 107 107 107 5,000
2011/08/05 0 0 0 107 0
2011/08/04 0 0 0 107 0
2011/08/03 107 107 107 107 1,000
2011/08/02 110 110 110 110 1,000
2011/08/01 109 110 105 110 6,000
2011/07/29 106 106 106 106 1,000
2011/07/28 0 0 0 108 0
2011/07/27 108 108 108 108 1,000
2011/07/26 108 108 108 108 4,000
2011/07/25 117 117 117 117 7,000
2011/07/22 0 0 0 102 0
2011/07/21 0 0 0 102 0
2011/07/20 103 103 102 102 3,000
2011/07/19 0 0 0 102 0
2011/07/15 102 102 101 102 6,000
2011/07/14 101 102 101 101 6,000
2011/07/13 102 102 102 102 3,000
2011/07/12 104 104 104 104 3,000
2011/07/11 109 109 109 109 4,000
2011/07/08 99 103 99 103 9,000
2011/07/07 100 100 99 99 2,000
2011/07/06 99 99 99 99 3,000
2011/07/05 103 103 103 103 1,000
2011/07/04 98 111 97 111 22,000
2011/07/01 97 97 97 97 2,000
2011/06/30 0 0 0 97 0
2011/06/29 97 97 97 97 1,000
2011/06/28 0 0 0 96 0
2011/06/27 0 0 0 96 0
2011/06/24 96 96 96 96 1,000
2011/06/23 98 98 98 98 2,000
2011/06/22 0 0 0 100 0
2011/06/21 100 100 100 100 2,000
2011/06/20 0 0 0 98 0
2011/06/17 0 0 0 98 0
2011/06/16 0 0 0 98 0
2011/06/15 100 100 97 98 14,000
2011/06/14 0 0 0 105 0
2011/06/13 102 105 102 105 4,000
2011/06/10 0 0 0 100 0
2011/06/09 99 100 99 100 5,000
2011/06/08 98 98 98 98 8,000
2011/06/07 104 104 97 98 28,000
2011/06/06 98 103 98 99 3,000
2011/06/03 102 102 102 102 2,000
2011/06/02 99 99 99 99 3,000
2011/06/01 101 101 101 101 3,000
2011/05/31 101 101 101 101 1,000
2011/05/30 97 99 97 99 7,000
2011/05/27 98 100 98 100 2,000
2011/05/26 96 96 96 96 1,000
2011/05/25 96 99 91 94 21,000
2011/05/24 102 102 95 95 14,000
2011/05/23 105 106 98 102 11,000
2011/05/20 0 0 0 110 0
2011/05/19 0 0 0 110 0
2011/05/18 117 117 102 110 11,000
2011/05/17 116 116 115 115 8,000
2011/05/16 104 109 104 109 2,000
2011/05/13 104 105 100 104 21,000
2011/05/12 104 104 103 103 5,000
2011/05/11 106 106 105 105 5,000
2011/05/10 105 105 105 105 5,000
2011/05/09 110 112 108 108 7,000
2011/05/06 112 112 107 110 10,000
2011/05/02 116 117 116 117 12,000
2011/04/28 110 114 110 113 10,000
2011/04/27 113 118 113 115 26,000
2011/04/26 115 122 113 113 26,000
2011/04/25 110 115 105 112 32,000
2011/04/22 0 0 0 109 0
2011/04/21 106 109 103 109 36,000
2011/04/20 99 105 99 104 63,000
2011/04/19 94 94 94 94 2,000
2011/04/18 90 99 89 95 17,000
2011/04/15 90 90 86 87 21,000
2011/04/14 88 89 87 89 10,000
2011/04/13 93 93 90 90 31,000
2011/04/12 96 99 90 92 24,000
2011/04/11 89 93 89 93 4,000
2011/04/08 87 89 87 89 3,000
2011/04/07 90 90 90 90 1,000
2011/04/06 91 91 90 90 6,000
2011/04/05 97 97 96 96 5,000
2011/04/04 97 101 97 98 11,000
2011/04/01 101 103 99 100 43,000
2011/03/31 103 103 100 100 10,000
2011/03/30 101 103 99 102 24,000
2011/03/29 99 99 99 99 7,000
2011/03/28 84 95 84 95 44,000
2011/03/25 85 88 84 84 20,000
2011/03/24 84 84 83 83 14,000
2011/03/23 90 90 81 83 23,000
2011/03/22 87 94 81 88 25,000
2011/03/18 71 79 67 79 67,000
2011/03/17 60 71 55 67 127,000
2011/03/16 75 76 54 60 275,000
2011/03/15 91 91 72 72 81,000
2011/03/14 76 96 74 96 16,000
2011/03/11 106 106 106 106 2,000
2011/03/10 110 110 107 108 5,000
2011/03/09 110 112 110 112 4,000
2011/03/08 112 112 108 108 7,000
2011/03/07 112 119 108 119 10,000
2011/03/04 115 120 115 119 27,000
2011/03/03 106 111 106 111 4,000
2011/03/02 102 106 102 106 5,000
2011/03/01 0 0 0 107 0
2011/02/28 107 107 107 107 5,000
2011/02/25 102 102 102 102 1,000
2011/02/24 106 106 103 103 5,000
2011/02/23 0 0 0 112 0
2011/02/22 112 112 112 112 1,000
2011/02/21 106 115 102 110 21,000
2011/02/18 108 110 101 104 29,000
2011/02/17 101 116 101 108 24,000
2011/02/16 104 104 101 102 12,000
2011/02/15 110 110 104 104 3,000
2011/02/14 101 110 101 110 10,000
2011/02/10 102 103 101 103 3,000
2011/02/09 107 107 102 102 5,000
2011/02/08 110 114 107 107 8,000
2011/02/07 107 119 99 115 34,000
2011/02/04 88 107 88 107 23,000
2011/02/03 90 90 90 90 3,000
2011/02/02 89 91 89 91 7,000
2011/02/01 89 90 89 90 4,000
2011/01/31 86 91 86 91 10,000
2011/01/28 87 87 87 87 3,000
2011/01/27 86 87 86 87 5,000
2011/01/26 89 89 89 89 3,000
2011/01/25 88 92 88 92 8,000
2011/01/24 86 93 86 93 8,000
2011/01/21 89 89 89 89 6,000
2011/01/20 94 94 92 92 6,000
2011/01/19 89 99 89 99 2,000
2011/01/18 99 99 99 99 3,000
2011/01/17 0 0 0 99 0
2011/01/14 0 0 0 99 0
2011/01/13 0 0 0 99 0
2011/01/12 92 99 92 99 4,000
2011/01/11 92 92 92 92 3,000
2011/01/07 90 90 90 90 1,000
2011/01/06 85 86 85 86 2,000
2011/01/05 85 85 85 85 7,000
2011/01/04 83 84 83 84 3,000

このページの先頭へ