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
2018/12/28 986 1,030 986 1,016 1,800
2018/12/27 998 1,030 995 1,005 5,700
2018/12/26 965 980 940 940 4,800
2018/12/25 1,034 1,034 950 950 6,500
2018/12/21 1,135 1,135 1,050 1,060 9,000
2018/12/20 1,190 1,190 1,142 1,167 2,600
2018/12/19 1,160 1,210 1,160 1,190 2,700
2018/12/18 1,165 1,165 1,165 1,165 200
2018/12/17 1,230 1,230 1,165 1,165 3,800
2018/12/14 1,245 1,245 1,210 1,210 1,800
2018/12/13 1,245 1,245 1,245 1,245 600
2018/12/12 1,245 1,245 1,245 1,245 100
2018/12/11 1,246 1,246 1,232 1,245 300
2018/12/10 1,303 1,303 1,246 1,246 1,800
2018/12/07 1,305 1,305 1,262 1,303 2,800
2018/12/06 1,335 1,335 1,305 1,305 200
2018/12/05 1,335 1,335 1,335 1,335 100
2018/12/04 1,315 1,335 1,315 1,335 1,300
2018/12/03 1,345 1,345 1,330 1,335 600
2018/11/29 1,335 1,335 1,335 1,335 100
2018/11/27 1,345 1,345 1,330 1,330 600
2018/11/26 1,323 1,333 1,322 1,322 1,700
2018/11/22 1,378 1,378 1,378 1,378 200
2018/11/21 1,378 1,378 1,378 1,378 300
2018/11/20 1,378 1,378 1,378 1,378 200
2018/11/19 1,331 1,421 1,331 1,421 600
2018/11/16 1,391 1,391 1,391 1,391 3,200
2018/11/15 1,391 1,391 1,391 1,391 100
2018/11/14 1,399 1,406 1,357 1,406 5,100
2018/11/13 1,401 1,401 1,400 1,400 200
2018/11/12 1,401 1,401 1,401 1,401 100
2018/11/09 1,401 1,401 1,401 1,401 400
2018/11/08 1,386 1,386 1,386 1,386 200
2018/11/07 1,401 1,401 1,392 1,401 300
2018/11/06 1,402 1,402 1,401 1,401 300
2018/11/05 1,401 1,401 1,401 1,401 100
2018/10/31 1,401 1,401 1,401 1,401 500
2018/10/30 1,361 1,445 1,358 1,445 1,600
2018/10/29 1,378 1,378 1,343 1,361 700
2018/10/25 1,387 1,387 1,378 1,378 800
2018/10/24 1,387 1,387 1,387 1,387 100
2018/10/23 1,393 1,393 1,387 1,387 300
2018/10/22 1,407 1,407 1,393 1,393 300
2018/10/19 1,393 1,394 1,386 1,394 500
2018/10/18 1,399 1,399 1,386 1,393 1,000
2018/10/17 1,369 1,399 1,369 1,399 600
2018/10/16 1,400 1,400 1,369 1,369 300
2018/10/15 1,400 1,400 1,400 1,400 1,000
2018/10/12 1,400 1,400 1,400 1,400 100
2018/10/11 1,410 1,410 1,400 1,400 800
2018/10/04 1,411 1,411 1,411 1,411 200
2018/10/03 1,423 1,442 1,412 1,425 2,400
2018/10/02 1,442 1,442 1,423 1,423 1,000
2018/10/01 1,450 1,457 1,412 1,412 1,400
2018/09/28 1,450 1,450 1,450 1,450 200
2018/09/27 1,451 1,452 1,435 1,450 1,900
2018/09/26 1,450 1,450 1,450 1,450 400
2018/09/25 1,461 1,461 1,450 1,450 500
2018/09/21 1,455 1,461 1,455 1,461 1,200
2018/09/20 1,474 1,474 1,455 1,455 300
2018/09/19 1,452 1,471 1,435 1,455 3,500
2018/09/18 1,454 1,454 1,452 1,452 400
2018/09/13 1,450 1,450 1,435 1,435 1,400
2018/09/12 1,430 1,430 1,427 1,427 300
2018/09/10 1,412 1,416 1,375 1,400 4,700
2018/09/07 1,459 1,459 1,409 1,409 1,300
2018/09/06 1,404 1,459 1,404 1,459 4,800
2018/09/05 1,466 1,466 1,411 1,411 5,200
2018/09/04 1,500 1,500 1,496 1,496 400
2018/09/03 1,500 1,501 1,496 1,496 4,700
2018/08/31 1,520 1,520 1,509 1,509 400
2018/08/30 1,535 1,536 1,535 1,536 200
2018/08/29 1,536 1,539 1,500 1,520 1,300
2018/08/28 1,550 1,550 1,536 1,536 400
2018/08/27 1,570 1,570 1,537 1,543 400
2018/08/24 1,520 1,535 1,520 1,535 500
2018/08/23 1,520 1,520 1,520 1,520 200
2018/08/22 1,520 1,520 1,520 1,520 100
2018/08/17 1,505 1,506 1,505 1,506 300
2018/08/16 1,521 1,521 1,508 1,508 900
2018/08/15 1,555 1,555 1,514 1,521 1,300
2018/08/14 1,560 1,560 1,560 1,560 200
2018/08/13 1,574 1,579 1,560 1,567 1,100
2018/08/10 1,560 1,560 1,560 1,560 200
2018/08/09 1,560 1,560 1,560 1,560 100
2018/08/08 1,570 1,579 1,568 1,568 600
2018/08/06 1,570 1,570 1,570 1,570 100
2018/08/03 1,591 1,591 1,554 1,570 300
2018/08/01 1,553 1,553 1,552 1,552 1,400
2018/07/31 1,548 1,549 1,548 1,549 700
2018/07/30 1,545 1,545 1,545 1,545 200
2018/07/27 1,582 1,582 1,534 1,543 400
2018/07/26 1,582 1,582 1,582 1,582 500
2018/07/25 1,613 1,613 1,581 1,581 200
2018/07/24 1,583 1,613 1,583 1,613 200
2018/07/23 1,609 1,609 1,598 1,598 800
2018/07/20 1,598 1,615 1,598 1,599 2,300
2018/07/19 1,619 1,619 1,566 1,598 2,800
2018/07/18 1,535 1,564 1,535 1,564 500
2018/07/17 1,550 1,550 1,535 1,535 700
2018/07/13 1,522 1,567 1,522 1,550 2,200
2018/07/12 1,540 1,540 1,521 1,522 1,300
2018/07/11 1,572 1,572 1,541 1,541 700
2018/07/10 1,546 1,575 1,546 1,575 700
2018/07/09 1,530 1,530 1,530 1,530 600
2018/07/06 1,520 1,520 1,520 1,520 200
2018/07/05 1,530 1,543 1,500 1,515 4,200
2018/07/04 1,589 1,589 1,514 1,546 1,500
2018/07/03 1,563 1,594 1,563 1,594 500
2018/07/02 1,584 1,584 1,576 1,578 1,200
2018/06/29 1,584 1,593 1,580 1,584 1,500
2018/06/28 1,600 1,600 1,584 1,584 1,900
2018/06/27 1,615 1,615 1,601 1,601 600
2018/06/26 1,638 1,638 1,615 1,615 1,000
2018/06/25 1,671 1,673 1,654 1,654 1,000
2018/06/22 1,672 1,672 1,643 1,671 1,200
2018/06/21 1,739 1,739 1,671 1,671 700
2018/06/20 1,670 1,680 1,634 1,670 3,200
2018/06/19 1,729 1,729 1,670 1,670 3,200
2018/06/18 1,715 1,715 1,715 1,715 200
2018/06/15 1,725 1,729 1,712 1,729 500
2018/06/14 1,721 1,730 1,721 1,730 500
2018/06/13 1,740 1,741 1,716 1,740 3,300
2018/06/12 1,786 1,788 1,770 1,770 1,000
2018/06/11 1,771 1,777 1,770 1,776 3,100
2018/06/08 1,790 1,838 1,789 1,838 4,600
2018/06/07 1,776 1,791 1,776 1,790 1,100
2018/06/06 1,768 1,787 1,767 1,775 1,700
2018/06/05 1,755 1,800 1,755 1,768 1,400
2018/06/04 1,768 1,771 1,768 1,768 700
2018/06/01 1,790 1,790 1,768 1,768 200
2018/05/31 1,776 1,776 1,750 1,750 3,700
2018/05/30 1,791 1,791 1,790 1,790 1,100
2018/05/29 1,790 1,801 1,785 1,800 1,200
2018/05/28 1,800 1,801 1,800 1,800 1,200
2018/05/25 1,795 1,800 1,790 1,798 1,500
2018/05/24 1,790 1,795 1,790 1,795 1,600
2018/05/23 1,800 1,810 1,790 1,790 700
2018/05/22 1,812 1,812 1,785 1,800 1,900
2018/05/21 1,808 1,814 1,808 1,812 1,000
2018/05/18 1,787 1,791 1,787 1,790 800
2018/05/17 1,819 1,819 1,786 1,791 1,200
2018/05/16 1,798 1,806 1,776 1,805 2,100
2018/05/15 1,775 1,780 1,775 1,780 400
2018/05/14 1,784 1,794 1,780 1,780 2,600
2018/05/11 1,762 1,766 1,742 1,766 2,100
2018/05/10 1,771 1,771 1,760 1,765 4,600
2018/05/09 1,789 1,800 1,788 1,800 2,200
2018/05/08 1,780 1,790 1,780 1,787 6,400
2018/05/07 1,802 1,802 1,780 1,785 800
2018/05/02 1,824 1,837 1,757 1,805 2,000
2018/05/01 1,825 1,825 1,803 1,824 900
2018/04/27 1,840 1,840 1,804 1,824 2,600
2018/04/26 1,874 1,888 1,840 1,859 1,800
2018/04/25 1,902 1,902 1,873 1,874 5,300
2018/04/24 1,812 2,007 1,812 1,932 13,400
2018/04/20 1,792 1,805 1,791 1,805 1,000
2018/04/19 1,756 1,799 1,756 1,774 2,200
2018/04/18 1,774 1,808 1,755 1,756 7,300
2018/04/17 1,780 1,795 1,768 1,774 5,800
2018/04/16 1,795 1,795 1,711 1,769 3,000
2018/04/13 1,840 1,840 1,796 1,796 2,000
2018/04/12 1,840 1,840 1,840 1,840 100
2018/04/11 1,840 1,840 1,812 1,830 1,900
2018/04/10 1,883 1,883 1,880 1,880 600
2018/04/09 1,880 1,890 1,880 1,880 1,300
2018/04/06 1,898 1,898 1,880 1,880 700
2018/04/05 1,918 1,918 1,898 1,898 2,700
2018/04/04 1,919 1,923 1,910 1,922 1,100
2018/04/03 1,901 1,930 1,900 1,930 1,200
2018/04/02 1,920 1,930 1,900 1,930 900
2018/03/30 1,899 1,934 1,882 1,934 6,000
2018/03/29 1,840 1,881 1,833 1,881 2,300
2018/03/28 1,811 1,832 1,811 1,832 800
2018/03/27 1,831 1,832 1,812 1,812 2,800
2018/03/26 1,830 1,860 1,783 1,831 4,700
2018/03/23 1,869 1,891 1,830 1,860 4,000
2018/03/22 1,991 1,991 1,934 1,949 4,900
2018/03/20 2,012 2,012 1,986 1,991 7,100
2018/03/19 2,151 2,320 2,050 2,050 54,000
2018/03/16 2,011 2,012 1,962 2,007 6,200
2018/03/15 1,971 2,012 1,970 2,012 2,800
2018/03/14 1,975 1,986 1,944 1,971 2,200
2018/03/13 1,948 1,988 1,911 1,988 13,100
2018/03/12 2,002 2,045 2,000 2,044 2,100
2018/03/09 2,018 2,018 1,955 1,999 4,400
2018/03/08 1,999 1,999 1,999 1,999 300
2018/03/07 1,998 2,000 1,963 2,000 900
2018/03/06 1,981 1,985 1,959 1,962 1,000
2018/03/05 1,967 1,998 1,958 1,958 3,600
2018/03/02 1,977 1,978 1,975 1,978 2,800
2018/03/01 2,000 2,037 1,990 2,037 1,400
2018/02/28 2,000 2,030 1,980 1,980 2,100
2018/02/27 1,991 2,040 1,985 2,000 1,900
2018/02/26 2,010 2,027 1,970 1,970 2,700
2018/02/23 1,990 1,990 1,990 1,990 300
2018/02/22 1,998 2,013 1,990 1,990 300
2018/02/21 1,999 2,014 1,993 2,014 1,500
2018/02/20 1,992 1,994 1,961 1,962 1,900
2018/02/19 1,973 2,008 1,960 1,974 5,300
2018/02/16 1,989 2,011 1,985 2,008 1,300
2018/02/15 1,999 1,999 1,909 1,989 1,800
2018/02/14 2,023 2,023 1,983 1,986 4,600
2018/02/13 2,119 2,119 2,025 2,049 3,800
2018/02/09 2,080 2,105 2,065 2,102 5,100
2018/02/08 1,960 2,230 1,946 2,230 9,700
2018/02/07 1,933 2,043 1,933 1,960 3,800
2018/02/06 1,960 1,999 1,670 1,899 28,600
2018/02/05 2,103 2,110 2,060 2,110 5,800
2018/02/02 2,163 2,165 2,121 2,126 2,600
2018/02/01 2,178 2,180 2,126 2,162 3,000
2018/01/31 2,120 2,190 2,120 2,190 2,600
2018/01/30 2,239 2,239 2,101 2,169 5,500
2018/01/29 2,250 2,255 2,200 2,210 4,500
2018/01/26 2,232 2,254 2,205 2,225 3,600
2018/01/25 2,228 2,243 2,212 2,212 5,300
2018/01/24 2,251 2,299 2,225 2,225 7,700
2018/01/23 2,255 2,270 2,250 2,261 2,800
2018/01/22 2,281 2,281 2,250 2,255 4,500
2018/01/19 2,307 2,309 2,256 2,307 5,400
2018/01/18 2,580 2,592 2,301 2,307 22,700
2018/01/17 2,313 2,580 2,289 2,510 37,400
2018/01/16 2,215 2,348 2,196 2,283 6,400
2018/01/15 2,184 2,247 2,181 2,228 4,700
2018/01/12 2,196 2,208 2,174 2,185 2,400
2018/01/11 2,191 2,198 2,170 2,198 3,000
2018/01/10 2,179 2,187 2,174 2,174 2,700
2018/01/09 2,200 2,200 2,173 2,177 4,100
2018/01/05 2,248 2,248 2,185 2,201 4,100
2018/01/04 2,164 2,199 2,153 2,160 4,500

このページの先頭へ