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
2020/12/30 1,205 1,238 1,180 1,234 6,000
2020/12/29 1,199 1,231 1,180 1,205 4,200
2020/12/28 1,217 1,217 1,181 1,182 5,800
2020/12/25 1,215 1,215 1,188 1,194 3,200
2020/12/24 1,218 1,231 1,135 1,188 16,500
2020/12/23 1,244 1,249 1,215 1,218 6,600
2020/12/22 1,249 1,295 1,249 1,270 8,800
2020/12/21 1,251 1,265 1,225 1,249 4,300
2020/12/18 1,242 1,273 1,231 1,273 4,700
2020/12/17 1,327 1,327 1,205 1,222 16,600
2020/12/16 1,410 1,410 1,290 1,290 13,600
2020/12/15 1,426 1,442 1,401 1,416 3,800
2020/12/14 1,410 1,435 1,407 1,433 3,600
2020/12/11 1,383 1,404 1,344 1,404 4,300
2020/12/10 1,414 1,440 1,361 1,383 7,600
2020/12/09 1,383 1,436 1,372 1,384 9,900
2020/12/08 1,472 1,499 1,384 1,384 28,200
2020/12/07 1,735 1,810 1,478 1,478 78,900
2020/12/04 1,745 1,926 1,722 1,878 62,500
2020/12/03 1,750 1,863 1,689 1,744 34,100
2020/12/02 1,640 1,830 1,570 1,749 44,100
2020/12/01 1,613 1,720 1,586 1,600 28,400
2020/11/30 1,544 1,611 1,544 1,558 8,600
2020/11/27 1,550 1,590 1,480 1,583 32,800
2020/11/26 1,390 1,659 1,390 1,611 90,200
2020/11/25 1,330 1,388 1,305 1,368 12,500
2020/11/24 1,291 1,360 1,270 1,320 8,000
2020/11/20 1,340 1,340 1,291 1,294 900
2020/11/19 1,339 1,345 1,286 1,310 5,500
2020/11/18 1,336 1,355 1,305 1,315 3,300
2020/11/17 1,323 1,360 1,323 1,330 5,600
2020/11/16 1,315 1,373 1,315 1,340 4,200
2020/11/13 1,315 1,350 1,300 1,309 2,400
2020/11/12 1,306 1,334 1,299 1,305 3,600
2020/11/11 1,299 1,312 1,290 1,305 3,200
2020/11/10 1,342 1,342 1,297 1,297 2,800
2020/11/09 1,308 1,315 1,282 1,312 6,600
2020/11/06 1,324 1,344 1,315 1,315 4,300
2020/11/05 1,403 1,403 1,340 1,379 7,200
2020/11/04 1,289 1,297 1,270 1,283 10,500
2020/11/02 1,325 1,352 1,296 1,319 4,900
2020/10/30 1,463 1,463 1,325 1,365 12,200
2020/10/29 1,485 1,530 1,400 1,433 10,200
2020/10/28 1,489 1,612 1,480 1,510 12,200
2020/10/27 1,457 1,499 1,436 1,489 6,800
2020/10/26 1,620 1,620 1,475 1,487 9,700
2020/10/23 1,585 1,600 1,502 1,541 16,600
2020/10/22 1,621 1,630 1,570 1,572 13,300
2020/10/21 1,682 1,740 1,660 1,661 17,400
2020/10/20 1,681 1,730 1,660 1,691 28,100
2020/10/19 1,820 1,830 1,648 1,690 41,100
2020/10/16 1,801 1,826 1,718 1,735 50,600
2020/10/15 1,866 1,994 1,775 1,806 101,400
2020/10/14 1,950 1,963 1,800 1,826 114,600
2020/10/13 2,350 2,364 2,020 2,040 215,600
2020/10/12 2,330 2,620 2,008 2,506 534,500
2020/10/09 2,130 2,130 1,912 2,130 564,700
2020/10/08 1,729 1,731 1,580 1,730 74,900
2020/10/07 1,900 1,995 1,650 1,650 448,600
2020/10/06 1,346 1,595 1,316 1,595 46,400
2020/10/05 1,240 1,295 1,240 1,295 3,000
2020/10/02 1,288 1,310 1,213 1,225 13,900
2020/09/30 1,234 1,358 1,201 1,335 4,900
2020/09/29 1,200 1,245 1,175 1,200 8,600
2020/09/28 1,131 1,200 1,131 1,200 1,800
2020/09/25 1,110 1,147 1,085 1,147 2,100
2020/09/24 1,110 1,140 1,081 1,082 2,300
2020/09/23 1,146 1,146 1,066 1,095 5,900
2020/09/18 1,105 1,165 1,105 1,132 2,300
2020/09/17 1,110 1,113 1,075 1,075 1,300
2020/09/16 1,089 1,150 1,083 1,113 3,900
2020/09/15 1,132 1,160 1,132 1,160 600
2020/09/14 1,116 1,175 1,115 1,162 1,800
2020/09/11 1,085 1,120 1,081 1,120 800
2020/09/10 1,100 1,130 1,099 1,130 700
2020/09/09 1,077 1,106 1,077 1,087 500
2020/09/08 1,077 1,087 1,066 1,087 2,700
2020/09/07 1,107 1,107 1,070 1,087 4,300
2020/09/04 1,055 1,180 1,055 1,080 19,600
2020/09/03 1,048 1,060 1,042 1,043 1,300
2020/09/02 1,021 1,100 1,011 1,078 4,900
2020/09/01 1,007 1,035 1,002 1,022 9,700
2020/08/31 1,290 1,354 1,037 1,037 85,400
2020/08/28 1,000 1,140 1,000 1,140 22,100
2020/08/27 966 1,028 966 990 3,400
2020/08/26 980 980 965 965 300
2020/08/25 960 960 955 955 200
2020/08/24 940 946 940 946 300
2020/08/21 1,009 1,009 970 985 1,300
2020/08/20 1,049 1,049 1,024 1,024 800
2020/08/19 931 1,010 931 1,002 6,500
2020/08/18 905 1,010 905 975 10,500
2020/08/17 848 860 848 860 200
2020/08/14 850 870 840 848 1,400
2020/08/12 839 839 839 839 200
2020/08/11 872 872 849 849 600
2020/08/07 835 842 833 842 500
2020/08/06 815 830 815 820 900
2020/08/04 800 815 800 815 500
2020/08/03 801 830 785 785 1,400
2020/07/31 849 849 789 796 14,400
2020/07/30 911 939 902 939 900
2020/07/27 974 989 911 941 700
2020/07/22 940 959 940 959 800
2020/07/21 940 940 925 925 200
2020/07/20 945 945 898 913 1,100
2020/07/17 939 939 930 930 200
2020/07/16 927 954 927 954 1,200
2020/07/15 1,003 1,030 926 936 2,700
2020/07/14 1,030 1,030 958 958 900
2020/07/13 940 1,066 940 1,017 7,200
2020/07/10 898 940 898 940 2,700
2020/07/09 900 900 886 886 400
2020/07/08 890 899 886 886 800
2020/07/07 870 883 870 883 400
2020/07/06 870 870 866 870 700
2020/07/03 917 917 878 883 1,700
2020/07/02 886 893 886 893 400
2020/07/01 921 921 896 896 800
2020/06/30 896 911 883 890 1,000
2020/06/29 911 911 911 911 300
2020/06/26 890 912 871 911 1,600
2020/06/25 915 920 909 920 400
2020/06/24 945 945 945 945 300
2020/06/23 960 960 895 918 4,800
2020/06/22 896 960 896 960 5,800
2020/06/19 896 896 896 896 200
2020/06/18 896 896 892 893 1,200
2020/06/17 883 888 880 880 600
2020/06/16 874 877 856 877 2,300
2020/06/15 862 876 862 876 200
2020/06/12 851 860 851 860 3,000
2020/06/11 870 870 862 864 800
2020/06/10 889 889 874 874 200
2020/06/09 910 910 892 892 1,800
2020/06/08 919 924 902 919 13,900
2020/06/05 861 995 861 994 12,300
2020/06/04 859 860 859 860 900
2020/06/03 852 859 849 849 1,100
2020/06/02 869 901 850 850 5,500
2020/06/01 869 869 860 860 300
2020/05/29 875 875 860 860 500
2020/05/28 901 935 865 865 4,500
2020/05/27 894 900 875 900 900
2020/05/26 900 900 900 900 500
2020/05/25 831 885 830 873 2,100
2020/05/22 834 922 805 830 4,400
2020/05/21 799 808 799 804 4,000
2020/05/20 793 800 793 800 700
2020/05/19 790 799 789 789 800
2020/05/18 778 782 778 782 300
2020/05/15 790 799 777 798 1,200
2020/05/14 813 813 798 798 700
2020/05/13 817 818 815 815 600
2020/05/12 825 825 817 817 1,100
2020/05/11 803 822 803 816 1,400
2020/05/08 799 800 769 800 1,200
2020/05/07 817 817 815 815 600
2020/04/30 840 851 840 840 3,600
2020/04/28 818 870 818 870 800
2020/04/24 793 793 792 792 300
2020/04/23 823 823 823 823 100
2020/04/22 813 813 813 813 100
2020/04/20 808 808 808 808 100
2020/04/17 797 808 797 808 500
2020/04/16 773 781 764 764 700
2020/04/15 813 815 812 815 300
2020/04/14 729 815 729 815 1,000
2020/04/13 729 729 729 729 100
2020/04/09 727 729 727 729 300
2020/04/08 729 729 729 729 100
2020/04/06 695 700 695 700 600
2020/04/03 700 700 700 700 200
2020/04/02 651 660 651 660 500
2020/04/01 670 679 660 660 3,200
2020/03/31 683 715 667 678 2,400
2020/03/30 682 700 651 690 3,900
2020/03/27 690 720 673 690 4,200
2020/03/26 741 752 690 690 5,500
2020/03/25 767 767 726 741 2,600
2020/03/24 755 765 730 744 3,000
2020/03/23 752 768 731 767 2,300
2020/03/19 779 797 719 797 1,000
2020/03/18 882 882 749 749 1,600
2020/03/17 692 762 689 762 2,900
2020/03/16 662 693 655 692 2,200
2020/03/13 700 731 681 682 11,200
2020/03/12 811 811 750 760 4,000
2020/03/11 837 837 807 807 2,100
2020/03/10 803 832 765 820 13,800
2020/03/09 1,030 1,030 850 851 5,100
2020/03/06 973 1,009 910 1,003 1,700
2020/03/05 976 976 941 941 500
2020/03/04 946 946 946 946 1,000
2020/03/03 995 1,041 950 964 3,900
2020/03/02 917 961 910 950 2,800
2020/02/28 945 949 905 905 6,900
2020/02/27 1,101 1,110 1,033 1,035 1,800
2020/02/26 1,110 1,135 1,105 1,110 900
2020/02/25 1,146 1,163 1,120 1,139 4,700
2020/02/20 1,165 1,177 1,135 1,176 1,500
2020/02/19 1,165 1,195 1,141 1,165 1,200
2020/02/18 1,108 1,198 1,090 1,131 3,600
2020/02/17 1,120 1,120 1,091 1,108 800
2020/02/14 1,121 1,121 1,091 1,120 1,300
2020/02/13 1,163 1,172 1,071 1,121 8,900
2020/02/12 1,213 1,213 1,151 1,175 3,000
2020/02/10 1,223 1,223 1,202 1,212 800
2020/02/07 1,249 1,249 1,209 1,223 900
2020/02/06 1,218 1,261 1,218 1,261 2,300
2020/02/05 1,246 1,248 1,217 1,217 1,200
2020/02/04 1,215 1,219 1,215 1,216 1,500
2020/02/03 1,231 1,244 1,194 1,231 3,100
2020/01/31 1,210 1,246 1,210 1,231 2,100
2020/01/30 1,286 1,286 1,165 1,235 8,300
2020/01/29 1,378 1,379 1,259 1,286 8,000
2020/01/28 1,301 1,334 1,257 1,318 4,200
2020/01/27 1,359 1,378 1,318 1,318 7,600
2020/01/24 1,396 1,449 1,315 1,449 9,500
2020/01/23 1,350 1,430 1,350 1,426 6,600
2020/01/22 1,342 1,342 1,332 1,332 900
2020/01/21 1,339 1,352 1,326 1,342 2,900
2020/01/20 1,322 1,352 1,300 1,339 4,900
2020/01/17 1,433 1,434 1,322 1,323 25,100
2020/01/16 1,430 1,485 1,421 1,448 15,300
2020/01/15 1,510 1,521 1,425 1,430 46,200
2020/01/14 1,306 1,593 1,301 1,593 140,500
2020/01/10 1,295 1,326 1,284 1,293 2,200
2020/01/09 1,269 1,313 1,262 1,290 3,100
2020/01/08 1,303 1,315 1,212 1,256 9,500
2020/01/07 1,298 1,328 1,291 1,305 3,900
2020/01/06 1,270 1,328 1,252 1,305 7,500

このページの先頭へ