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
2017/12/29 2,207 2,207 2,164 2,166 1,400
2017/12/28 2,214 2,214 2,154 2,207 5,200
2017/12/27 2,260 2,260 2,181 2,230 5,800
2017/12/26 2,245 2,267 2,214 2,266 4,100
2017/12/25 2,137 2,225 2,137 2,208 7,200
2017/12/22 2,120 2,142 2,120 2,136 4,200
2017/12/21 2,107 2,133 2,103 2,120 4,300
2017/12/20 2,140 2,143 2,100 2,119 4,000
2017/12/19 2,083 2,149 2,083 2,130 6,000
2017/12/18 2,105 2,108 2,080 2,080 7,000
2017/12/15 2,200 2,200 2,120 2,138 4,900
2017/12/14 2,148 2,226 2,114 2,200 8,300
2017/12/13 2,211 2,215 2,079 2,106 14,800
2017/12/12 2,318 2,325 2,223 2,224 11,900
2017/12/11 2,337 2,417 2,267 2,300 22,600
2017/12/08 2,493 2,590 2,436 2,537 9,900
2017/12/07 2,334 2,548 2,312 2,465 7,300
2017/12/06 2,375 2,392 2,295 2,334 16,200
2017/12/05 2,569 2,570 2,420 2,420 9,600
2017/12/04 2,529 2,600 2,526 2,541 3,000
2017/12/01 2,544 2,614 2,513 2,552 3,300
2017/11/30 2,569 2,569 2,465 2,555 11,400
2017/11/29 2,665 2,699 2,481 2,546 9,300
2017/11/28 2,709 2,714 2,616 2,665 4,400
2017/11/27 2,728 2,800 2,702 2,727 8,000
2017/11/24 2,707 2,750 2,700 2,728 6,500
2017/11/22 2,762 2,845 2,702 2,777 10,500
2017/11/21 2,674 2,830 2,662 2,778 11,700
2017/11/20 2,630 2,780 2,555 2,701 8,700
2017/11/17 2,579 2,693 2,570 2,645 10,200
2017/11/16 2,479 2,595 2,479 2,579 6,200
2017/11/15 2,700 2,700 2,413 2,530 22,900
2017/11/14 2,700 2,769 2,603 2,702 11,700
2017/11/13 2,814 2,850 2,700 2,700 25,300
2017/11/10 2,930 3,070 2,691 2,864 107,500
2017/11/09 2,495 2,740 2,351 2,740 148,800
2017/11/08 2,193 2,240 2,115 2,240 22,100
2017/11/07 2,052 2,192 2,050 2,162 17,300
2017/11/06 2,031 2,078 2,031 2,061 6,000
2017/11/02 2,058 2,058 2,022 2,027 2,800
2017/11/01 2,073 2,081 2,021 2,039 4,100
2017/10/31 2,082 2,082 2,042 2,081 2,900
2017/10/30 2,075 2,085 2,031 2,083 5,100
2017/10/27 2,053 2,097 2,053 2,090 2,500
2017/10/26 1,999 2,050 1,973 2,041 9,400
2017/10/25 2,052 2,071 2,000 2,019 7,300
2017/10/24 2,017 2,031 1,970 2,002 9,100
2017/10/23 1,993 2,063 1,970 2,048 5,200
2017/10/20 2,000 2,100 1,980 1,993 27,000
2017/10/19 2,071 2,075 2,000 2,059 11,500
2017/10/18 2,150 2,150 2,064 2,100 12,700
2017/10/17 2,199 2,239 2,160 2,170 7,900
2017/10/16 2,299 2,299 2,171 2,208 7,600
2017/10/13 2,283 2,283 2,230 2,252 4,400
2017/10/12 2,291 2,341 2,221 2,280 7,400
2017/10/11 2,360 2,386 2,250 2,291 10,200
2017/10/10 2,250 2,370 2,250 2,331 17,100
2017/10/06 2,150 2,234 2,150 2,201 11,800
2017/10/05 2,270 2,300 2,127 2,138 25,600
2017/10/04 2,419 2,419 2,225 2,317 19,000
2017/10/03 2,438 2,453 2,317 2,371 30,200
2017/10/02 2,223 2,530 2,223 2,462 55,700
2017/09/29 2,249 2,312 2,181 2,270 22,500
2017/09/28 2,148 2,208 2,133 2,160 5,300
2017/09/27 2,091 2,245 2,085 2,187 22,400
2017/09/26 2,083 2,083 2,022 2,033 13,200
2017/09/25 2,153 2,177 2,053 2,110 22,700
2017/09/22 2,140 2,300 2,096 2,201 30,500
2017/09/21 2,280 2,280 2,122 2,146 29,000
2017/09/20 2,379 2,389 2,206 2,245 49,400
2017/09/19 2,308 2,613 2,221 2,410 121,200
2017/09/15 2,300 2,300 2,010 2,177 100,500
2017/09/14 2,376 2,562 2,312 2,324 191,100
2017/09/13 1,800 2,126 1,799 2,126 187,200
2017/09/12 1,664 1,779 1,663 1,726 24,800
2017/09/11 1,673 1,729 1,622 1,640 14,100
2017/09/08 1,690 1,743 1,680 1,694 6,200
2017/09/07 1,750 1,750 1,698 1,730 16,300
2017/09/06 1,842 1,869 1,723 1,766 74,000
2017/09/05 1,730 1,767 1,550 1,572 8,900
2017/09/04 1,671 1,784 1,671 1,727 18,500
2017/09/01 1,684 1,720 1,653 1,667 16,000
2017/08/31 1,596 1,680 1,596 1,644 4,100
2017/08/30 1,542 1,600 1,542 1,596 5,300
2017/08/29 1,545 1,562 1,541 1,541 3,800
2017/08/28 1,627 1,630 1,558 1,562 15,100
2017/08/25 1,445 1,590 1,445 1,555 18,500
2017/08/24 1,449 1,459 1,441 1,445 2,700
2017/08/23 1,438 1,489 1,438 1,458 2,300
2017/08/22 1,401 1,500 1,401 1,438 6,900
2017/08/21 1,416 1,428 1,416 1,417 800
2017/08/18 1,400 1,416 1,400 1,416 2,300
2017/08/17 1,416 1,417 1,414 1,415 1,400
2017/08/16 1,437 1,437 1,416 1,416 500
2017/08/15 1,438 1,438 1,437 1,437 400
2017/08/14 1,429 1,438 1,418 1,438 2,800
2017/08/10 1,455 1,468 1,432 1,452 2,900
2017/08/09 1,461 1,473 1,453 1,453 2,000
2017/08/08 1,453 1,469 1,453 1,459 2,500
2017/08/07 1,460 1,460 1,451 1,453 2,700
2017/08/04 1,471 1,481 1,440 1,477 2,400
2017/08/03 1,490 1,509 1,480 1,481 3,600
2017/08/02 1,530 1,537 1,491 1,511 4,800
2017/08/01 1,540 1,543 1,517 1,540 4,500
2017/07/31 1,581 1,581 1,502 1,540 8,100
2017/07/28 1,612 1,655 1,585 1,616 12,200
2017/07/27 1,690 1,716 1,593 1,611 27,400
2017/07/27 1 -> 0.10 分割
2017/07/26 184 184 168 175 265,000
2017/07/25 154 195 151 181 1,238,000
2017/07/24 156 162 154 154 64,000
2017/07/21 161 165 154 154 153,000
2017/07/20 153 163 151 158 290,000
2017/07/19 149 154 147 152 78,000
2017/07/18 150 153 150 150 45,000
2017/07/14 146 160 146 151 332,000
2017/07/13 144 145 143 145 74,000
2017/07/12 144 144 143 143 35,000
2017/07/11 148 149 140 144 102,000
2017/07/10 146 150 146 148 22,000
2017/07/07 145 145 145 145 1,000
2017/07/06 145 145 145 145 4,000
2017/07/05 145 146 145 145 4,000
2017/07/04 146 151 136 146 80,000
2017/07/03 146 148 146 146 10,000
2017/06/30 147 147 146 146 3,000
2017/06/29 147 147 147 147 5,000
2017/06/28 147 147 146 147 7,000
2017/06/27 147 147 147 147 9,000
2017/06/26 147 147 145 147 16,000
2017/06/23 145 148 145 147 18,000
2017/06/22 148 148 148 148 16,000
2017/06/21 148 148 148 148 4,000
2017/06/20 148 150 148 148 18,000
2017/06/19 147 152 147 148 36,000
2017/06/16 145 145 142 145 13,000
2017/06/15 145 145 142 145 10,000
2017/06/14 147 147 142 145 28,000
2017/06/13 146 146 142 145 36,000
2017/06/12 152 152 144 147 101,000
2017/06/09 145 149 144 149 42,000
2017/06/08 146 146 145 145 17,000
2017/06/07 145 146 141 146 18,000
2017/06/06 146 146 144 145 13,000
2017/06/05 142 145 142 145 37,000
2017/06/02 138 141 137 141 19,000
2017/06/01 138 138 138 138 1,000
2017/05/31 138 138 134 138 13,000
2017/05/30 139 139 137 138 10,000
2017/05/29 137 138 137 138 7,000
2017/05/26 136 137 136 136 13,000
2017/05/25 136 136 135 136 3,000
2017/05/24 134 135 134 135 4,000
2017/05/23 133 135 133 135 6,000
2017/05/22 133 135 133 135 13,000
2017/05/19 132 134 132 133 19,000
2017/05/18 133 133 132 133 14,000
2017/05/17 134 135 134 135 9,000
2017/05/16 134 135 134 135 8,000
2017/05/15 135 135 133 134 14,000
2017/05/12 137 137 135 135 16,000
2017/05/11 138 138 138 138 8,000
2017/05/10 138 139 138 138 3,000
2017/05/09 137 137 136 137 12,000
2017/05/08 137 140 137 140 19,000
2017/05/02 137 137 137 137 1,000
2017/05/01 135 137 135 136 12,000
2017/04/28 137 137 136 136 13,000
2017/04/27 136 136 136 136 3,000
2017/04/26 135 135 135 135 7,000
2017/04/25 133 135 133 135 13,000
2017/04/24 135 135 134 135 7,000
2017/04/21 135 135 133 135 49,000
2017/04/20 135 135 135 135 3,000
2017/04/19 133 135 133 135 9,000
2017/04/18 133 135 133 135 12,000
2017/04/17 134 134 132 133 8,000
2017/04/14 132 132 132 132 3,000
2017/04/13 131 132 131 132 4,000
2017/04/12 134 134 130 132 17,000
2017/04/11 134 134 134 134 1,000
2017/04/10 135 135 135 135 1,000
2017/04/07 132 134 132 133 4,000
2017/04/06 135 135 131 132 22,000
2017/04/05 137 138 135 135 26,000
2017/04/04 138 139 137 137 8,000
2017/04/03 139 141 139 141 6,000
2017/03/31 140 142 140 141 23,000
2017/03/30 142 142 142 142 7,000
2017/03/29 143 143 142 142 2,000
2017/03/28 143 143 142 143 6,000
2017/03/27 142 143 140 142 18,000
2017/03/24 142 144 142 144 10,000
2017/03/23 143 144 143 143 7,000
2017/03/22 146 146 142 145 29,000
2017/03/21 146 147 144 146 88,000
2017/03/17 145 146 143 145 77,000
2017/03/16 145 145 141 144 100,000
2017/03/15 145 145 144 145 4,000
2017/03/14 147 147 146 146 22,000
2017/03/13 146 148 146 146 44,000
2017/03/10 142 146 142 146 39,000
2017/03/09 139 142 139 142 26,000
2017/03/08 140 141 140 141 8,000
2017/03/07 139 143 139 141 48,000
2017/03/06 141 141 141 141 3,000
2017/03/03 140 141 140 140 4,000
2017/03/02 141 142 140 141 20,000
2017/03/01 144 144 139 141 53,000
2017/02/28 144 144 143 144 38,000
2017/02/27 145 145 143 144 29,000
2017/02/24 143 144 142 144 41,000
2017/02/23 142 145 142 143 77,000
2017/02/22 149 150 144 145 158,000
2017/02/21 140 165 136 149 1,416,000
2017/02/20 143 143 132 132 114,000
2017/02/17 142 142 141 141 3,000
2017/02/16 141 145 141 141 46,000
2017/02/15 138 142 138 141 37,000
2017/02/14 139 139 138 138 5,000
2017/02/13 139 140 139 139 4,000
2017/02/10 140 140 139 139 8,000
2017/02/09 138 140 138 139 6,000
2017/02/08 140 140 139 140 4,000
2017/02/07 139 141 139 141 4,000
2017/02/06 141 141 141 141 6,000
2017/02/03 142 143 140 143 8,000
2017/02/02 145 145 145 145 36,000
2017/02/01 146 146 143 145 25,000
2017/01/31 141 148 139 146 39,000
2017/01/30 140 141 140 141 4,000
2017/01/27 137 144 136 141 21,000
2017/01/26 138 139 138 139 6,000
2017/01/25 138 138 138 138 3,000
2017/01/20 138 138 138 138 4,000
2017/01/19 137 138 137 138 8,000
2017/01/18 136 138 136 138 3,000
2017/01/17 140 140 137 140 9,000
2017/01/16 141 141 138 140 7,000
2017/01/12 141 141 140 141 5,000
2017/01/11 141 142 140 142 10,000
2017/01/10 140 140 140 140 8,000
2017/01/06 138 140 138 140 2,000
2017/01/05 140 141 139 141 18,000
2017/01/04 137 138 137 138 11,000

このページの先頭へ