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
2019/12/30 1,265 1,265 1,231 1,240 2,500
2019/12/27 1,256 1,289 1,251 1,279 5,300
2019/12/26 1,244 1,314 1,241 1,281 8,200
2019/12/25 1,262 1,315 1,211 1,242 11,800
2019/12/24 1,340 1,340 1,252 1,266 10,900
2019/12/23 1,315 1,334 1,301 1,310 3,700
2019/12/20 1,340 1,364 1,306 1,310 7,000
2019/12/19 1,360 1,377 1,343 1,350 3,800
2019/12/18 1,365 1,388 1,349 1,360 8,600
2019/12/17 1,332 1,429 1,332 1,418 15,300
2019/12/16 1,401 1,401 1,300 1,325 17,000
2019/12/13 1,430 1,453 1,396 1,399 13,500
2019/12/12 1,419 1,472 1,390 1,439 13,700
2019/12/11 1,445 1,455 1,405 1,421 10,400
2019/12/10 1,466 1,480 1,380 1,420 38,600
2019/12/09 1,588 1,588 1,387 1,440 80,300
2019/12/06 1,601 1,638 1,499 1,627 47,200
2019/12/05 1,788 1,805 1,575 1,651 66,600
2019/12/04 1,740 1,933 1,601 1,748 234,600
2019/12/03 1,780 1,780 1,780 1,780 15,100
2019/12/02 1,203 1,480 1,192 1,480 135,700
2019/11/29 1,182 1,219 1,137 1,180 14,800
2019/11/28 1,217 1,247 1,161 1,165 28,700
2019/11/27 1,500 1,520 1,243 1,243 132,100
2019/11/26 1,056 1,342 1,056 1,342 43,700
2019/11/25 1,031 1,042 1,031 1,042 200
2019/11/22 1,026 1,026 1,026 1,026 100
2019/11/21 1,027 1,049 1,026 1,026 500
2019/11/20 1,054 1,054 1,026 1,026 200
2019/11/19 1,027 1,057 1,010 1,056 1,100
2019/11/18 1,020 1,027 1,014 1,027 3,400
2019/11/15 1,040 1,040 1,010 1,020 400
2019/11/14 1,030 1,030 1,028 1,028 800
2019/11/12 1,029 1,029 1,029 1,029 200
2019/11/11 1,034 1,034 1,028 1,028 400
2019/11/08 1,028 1,028 1,028 1,028 300
2019/11/07 1,029 1,030 1,028 1,028 400
2019/11/06 1,019 1,019 1,019 1,019 100
2019/11/05 1,001 1,028 997 1,019 2,800
2019/11/01 1,000 1,000 1,000 1,000 900
2019/10/30 1,015 1,015 1,000 1,000 1,300
2019/10/29 1,015 1,024 1,015 1,024 1,100
2019/10/28 971 999 971 999 1,700
2019/10/25 1,015 1,015 1,001 1,001 2,500
2019/10/24 1,040 1,040 1,010 1,015 2,400
2019/10/23 1,034 1,040 1,034 1,040 400
2019/10/21 1,030 1,030 1,030 1,030 100
2019/10/17 1,048 1,048 1,026 1,026 1,000
2019/10/16 1,048 1,048 1,048 1,048 100
2019/10/15 1,050 1,050 1,020 1,020 1,200
2019/10/11 1,080 1,080 1,050 1,050 300
2019/10/10 1,080 1,080 1,080 1,080 100
2019/10/09 1,080 1,080 1,080 1,080 100
2019/10/08 1,109 1,109 1,109 1,109 100
2019/10/07 1,061 1,061 1,061 1,061 100
2019/10/04 1,031 1,061 1,031 1,061 800
2019/10/02 1,050 1,050 1,031 1,031 500
2019/10/01 1,071 1,071 1,071 1,071 100
2019/09/30 1,100 1,100 1,071 1,071 400
2019/09/27 1,121 1,127 1,100 1,100 2,100
2019/09/26 1,180 1,260 1,100 1,200 6,700
2019/09/25 1,060 1,196 1,060 1,145 2,100
2019/09/24 1,060 1,060 1,060 1,060 300
2019/09/19 1,070 1,070 1,060 1,060 500
2019/09/18 1,054 1,054 1,054 1,054 100
2019/09/17 1,051 1,051 1,051 1,051 100
2019/09/13 1,050 1,051 1,050 1,051 500
2019/09/12 1,074 1,074 1,044 1,071 500
2019/09/11 1,044 1,050 1,041 1,041 1,100
2019/09/10 1,040 1,074 1,040 1,074 1,600
2019/09/06 1,039 1,040 1,039 1,040 1,800
2019/09/05 1,040 1,040 1,040 1,040 100
2019/09/04 1,106 1,106 1,060 1,070 3,200
2019/08/30 1,107 1,107 1,107 1,107 300
2019/08/29 1,107 1,107 1,107 1,107 200
2019/08/28 1,108 1,108 1,108 1,108 100
2019/08/27 1,078 1,108 1,078 1,108 200
2019/08/26 1,078 1,078 1,078 1,078 100
2019/08/23 1,100 1,100 1,080 1,080 600
2019/08/22 1,142 1,142 1,130 1,130 3,300
2019/08/21 1,190 1,190 1,190 1,190 100
2019/08/20 1,169 1,169 1,169 1,169 100
2019/08/16 1,179 1,179 1,169 1,169 300
2019/08/15 1,191 1,191 1,191 1,191 100
2019/07/31 1,191 1,191 1,191 1,191 100
2019/07/29 1,131 1,131 1,131 1,131 100
2019/07/25 1,144 1,180 1,144 1,180 500
2019/07/24 1,170 1,170 1,170 1,170 100
2019/07/17 1,200 1,200 1,200 1,200 1,000
2019/07/09 1,200 1,200 1,200 1,200 100
2019/07/08 1,206 1,206 1,206 1,206 100
2019/07/05 1,232 1,236 1,232 1,236 200
2019/07/02 1,202 1,202 1,202 1,202 400
2019/06/27 1,250 1,250 1,250 1,250 300
2019/06/24 1,205 1,205 1,205 1,205 1,000
2019/06/17 1,200 1,200 1,200 1,200 300
2019/06/14 1,199 1,200 1,190 1,200 500
2019/06/13 1,199 1,199 1,199 1,199 100
2019/06/12 1,199 1,199 1,199 1,199 100
2019/06/11 1,200 1,200 1,200 1,200 100
2019/06/10 1,202 1,202 1,142 1,200 400
2019/06/07 1,234 1,240 1,204 1,240 800
2019/06/05 1,061 1,206 1,061 1,204 1,000
2019/06/03 1,092 1,092 1,071 1,071 400
2019/05/31 1,113 1,114 1,113 1,113 500
2019/05/30 1,143 1,143 1,113 1,113 200
2019/05/29 1,143 1,143 1,143 1,143 100
2019/05/27 1,143 1,143 1,143 1,143 100
2019/05/23 1,083 1,144 1,083 1,143 1,200
2019/05/22 1,114 1,143 1,114 1,143 300
2019/05/20 1,174 1,174 1,174 1,174 100
2019/05/17 1,153 1,153 1,150 1,151 300
2019/05/09 1,160 1,160 1,130 1,130 200
2019/05/08 1,182 1,182 1,182 1,182 100
2019/05/07 1,164 1,164 1,164 1,164 100
2019/04/19 1,194 1,194 1,164 1,164 500
2019/04/18 1,191 1,191 1,150 1,150 1,600
2019/04/16 1,210 1,210 1,210 1,210 100
2019/04/09 1,250 1,250 1,250 1,250 100
2019/04/05 1,250 1,280 1,250 1,280 200
2019/04/04 1,250 1,250 1,250 1,250 800
2019/04/03 1,250 1,250 1,250 1,250 100
2019/04/02 1,222 1,250 1,220 1,250 400
2019/04/01 1,235 1,235 1,235 1,235 100
2019/03/29 1,240 1,248 1,240 1,248 1,100
2019/03/28 1,240 1,240 1,240 1,240 100
2019/03/27 1,200 1,240 1,200 1,240 500
2019/03/26 1,226 1,226 1,161 1,161 1,700
2019/03/25 1,226 1,226 1,226 1,226 200
2019/03/20 1,196 1,196 1,196 1,196 300
2019/03/19 1,196 1,196 1,196 1,196 200
2019/03/18 1,240 1,240 1,170 1,195 2,300
2019/03/15 1,273 1,273 1,260 1,270 700
2019/03/14 1,273 1,303 1,273 1,303 300
2019/03/13 1,359 1,359 1,299 1,328 1,300
2019/03/12 1,277 1,389 1,277 1,389 1,100
2019/03/11 1,301 1,324 1,301 1,324 1,700
2019/03/08 1,230 1,343 1,230 1,343 6,100
2019/03/07 1,409 1,409 1,349 1,379 500
2019/03/04 1,418 1,439 1,416 1,418 1,600
2019/03/01 1,388 1,418 1,388 1,418 200
2019/02/28 1,418 1,418 1,418 1,418 300
2019/02/27 1,375 1,404 1,375 1,375 700
2019/02/26 1,370 1,370 1,370 1,370 100
2019/02/22 1,400 1,400 1,376 1,400 300
2019/02/13 1,419 1,438 1,419 1,438 1,500
2019/02/07 1,398 1,419 1,398 1,419 300
2019/02/06 1,397 1,398 1,397 1,398 300
2019/02/05 1,398 1,398 1,398 1,398 300
2019/02/04 1,368 1,398 1,368 1,398 700
2019/02/01 1,360 1,400 1,360 1,400 400
2019/01/31 1,351 1,399 1,351 1,361 1,200
2019/01/30 1,317 1,356 1,317 1,351 1,100
2019/01/29 1,310 1,336 1,307 1,335 1,400
2019/01/28 1,295 1,310 1,295 1,310 400
2019/01/25 1,274 1,291 1,273 1,285 1,900
2019/01/24 1,237 1,331 1,236 1,331 1,400
2019/01/23 1,237 1,237 1,237 1,237 100
2019/01/22 1,228 1,235 1,228 1,235 1,100
2019/01/21 1,171 1,229 1,171 1,228 700
2019/01/18 1,121 1,157 1,121 1,157 2,400
2019/01/17 1,151 1,151 1,151 1,151 100
2019/01/16 1,151 1,151 1,151 1,151 100
2019/01/15 1,111 1,143 1,111 1,142 900
2019/01/09 1,094 1,095 1,034 1,094 1,100
2019/01/08 1,098 1,099 1,035 1,094 900
2019/01/04 1,014 1,016 996 996 1,300

このページの先頭へ