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
2021/12/30 2,206 2,305 2,206 2,268 7,900
2021/12/29 2,350 2,379 2,195 2,206 8,000
2021/12/28 2,258 2,357 2,221 2,300 13,100
2021/12/27 2,021 2,429 2,010 2,258 47,000
2021/12/24 1,981 2,182 1,981 2,044 25,100
2021/12/23 2,006 2,006 1,969 1,981 7,900
2021/12/22 1,970 2,005 1,963 1,970 4,800
2021/12/21 2,038 2,038 1,965 1,970 3,300
2021/12/20 1,949 2,020 1,949 1,999 4,900
2021/12/17 2,053 2,053 1,960 1,978 8,500
2021/12/16 1,957 2,053 1,957 2,053 9,200
2021/12/15 1,925 1,980 1,880 1,946 10,900
2021/12/14 1,893 1,920 1,870 1,914 10,600
2021/12/13 1,896 1,919 1,809 1,893 13,000
2021/12/10 1,934 1,946 1,870 1,888 14,400
2021/12/09 1,985 2,005 1,960 1,974 17,400
2021/12/08 1,965 2,032 1,950 2,005 32,200
2021/12/07 1,899 1,964 1,803 1,962 98,100
2021/12/06 2,104 2,150 2,004 2,004 71,500
2021/12/03 2,495 2,534 2,422 2,504 42,800
2021/12/02 2,430 2,478 2,400 2,477 18,600
2021/12/01 2,382 2,490 2,349 2,469 12,600
2021/11/30 2,360 2,409 2,343 2,348 17,100
2021/11/29 2,340 2,447 2,325 2,360 7,700
2021/11/26 2,472 2,498 2,333 2,424 14,600
2021/11/25 2,658 2,743 2,406 2,431 35,900
2021/11/24 2,487 2,739 2,487 2,658 62,000
2021/11/22 2,408 2,460 2,353 2,449 12,500
2021/11/19 2,477 2,477 2,329 2,371 16,900
2021/11/18 2,351 2,520 2,308 2,432 21,000
2021/11/17 2,397 2,397 2,302 2,356 18,500
2021/11/16 2,177 2,510 2,170 2,447 54,900
2021/11/15 2,080 2,149 2,080 2,148 20,800
2021/11/12 2,015 2,055 1,975 2,043 12,900
2021/11/11 1,963 1,977 1,924 1,977 6,500
2021/11/10 1,996 1,996 1,926 1,926 5,600
2021/11/09 1,953 1,977 1,950 1,976 2,100
2021/11/08 1,976 1,976 1,919 1,923 5,300
2021/11/05 2,018 2,018 1,957 1,957 2,500
2021/11/04 1,972 2,018 1,919 2,018 6,700
2021/11/02 2,075 2,075 1,971 1,972 8,000
2021/11/01 2,033 2,075 2,017 2,035 3,600
2021/10/29 2,027 2,078 2,000 2,031 12,900
2021/10/28 2,038 2,103 2,038 2,077 5,100
2021/10/27 2,162 2,162 2,062 2,081 13,800
2021/10/26 2,280 2,294 2,112 2,172 22,800
2021/10/25 2,136 2,280 2,079 2,249 13,600
2021/10/22 2,051 2,186 2,051 2,104 6,000
2021/10/21 2,195 2,207 2,020 2,051 15,100
2021/10/20 2,241 2,285 2,171 2,190 16,800
2021/10/19 2,145 2,199 2,100 2,198 8,700
2021/10/18 2,102 2,138 2,094 2,095 5,900
2021/10/15 2,072 2,144 1,987 2,122 10,900
2021/10/14 2,068 2,167 2,050 2,105 24,700
2021/10/13 2,263 2,287 2,035 2,051 49,500
2021/10/12 2,350 2,350 2,260 2,275 15,100
2021/10/11 2,301 2,398 2,240 2,369 21,200
2021/10/08 2,258 2,396 2,258 2,349 19,500
2021/10/07 2,237 2,333 2,211 2,279 30,600
2021/10/06 2,379 2,379 2,222 2,287 25,200
2021/10/05 2,264 2,380 2,190 2,329 22,400
2021/10/04 2,569 2,590 2,290 2,310 36,200
2021/10/01 2,573 2,573 2,470 2,531 13,100
2021/09/30 2,571 2,571 2,412 2,523 16,300
2021/09/29 2,559 2,641 2,508 2,582 17,200
2021/09/28 2,700 2,700 2,488 2,576 36,300
2021/09/27 2,765 2,765 2,598 2,631 41,300
2021/09/24 2,800 2,851 2,701 2,765 111,600
2021/09/22 2,935 3,025 2,747 2,918 288,600
2021/09/21 2,521 3,075 2,470 3,075 383,300
2021/09/17 2,300 2,835 2,252 2,573 236,600
2021/09/16 2,467 2,480 2,100 2,335 65,400
2021/09/15 2,245 2,556 2,245 2,460 125,900
2021/09/14 2,206 2,230 2,176 2,195 23,300
2021/09/13 2,227 2,268 2,190 2,262 32,300
2021/09/10 2,336 2,413 2,228 2,310 104,800
2021/09/09 2,857 2,960 2,353 2,436 308,300
2021/09/08 1,983 2,507 1,971 2,507 306,800
2021/09/07 1,956 2,120 1,949 2,007 58,700
2021/09/06 2,146 2,200 2,006 2,096 40,900
2021/09/03 1,996 2,280 1,956 2,229 222,900
2021/09/02 2,162 2,162 1,842 2,162 333,800
2021/09/01 1,762 1,762 1,762 1,762 1,800
2021/08/31 1,496 1,496 1,460 1,462 1,300
2021/08/30 1,481 1,550 1,471 1,471 9,800
2021/08/27 1,441 1,458 1,436 1,436 1,200
2021/08/26 1,420 1,469 1,420 1,469 2,600
2021/08/25 1,458 1,474 1,401 1,416 6,000
2021/08/24 1,410 1,480 1,400 1,480 1,200
2021/08/23 1,386 1,441 1,386 1,411 1,000
2021/08/20 1,448 1,448 1,388 1,388 800
2021/08/19 1,467 1,478 1,450 1,478 1,400
2021/08/18 1,450 1,472 1,450 1,466 1,900
2021/08/17 1,440 1,445 1,435 1,435 800
2021/08/16 1,431 1,469 1,431 1,438 600
2021/08/13 1,427 1,427 1,405 1,427 1,000
2021/08/12 1,330 1,440 1,330 1,440 3,700
2021/08/11 1,305 1,330 1,305 1,330 1,200
2021/08/10 1,290 1,291 1,290 1,291 9,300
2021/08/06 1,281 1,281 1,281 1,281 100
2021/08/05 1,330 1,330 1,278 1,280 500
2021/08/04 1,258 1,334 1,258 1,334 4,000
2021/08/03 1,270 1,300 1,264 1,288 5,400
2021/08/02 1,360 1,360 1,314 1,325 600
2021/07/30 1,336 1,336 1,300 1,300 1,000
2021/07/28 1,420 1,420 1,396 1,396 700
2021/07/27 1,350 1,429 1,350 1,429 1,200
2021/07/26 1,291 1,323 1,291 1,320 2,500
2021/07/21 1,319 1,319 1,250 1,270 4,300
2021/07/20 1,341 1,349 1,311 1,311 2,900
2021/07/19 1,375 1,375 1,310 1,311 3,900
2021/07/16 1,406 1,406 1,382 1,384 1,600
2021/07/15 1,414 1,414 1,406 1,406 600
2021/07/14 1,401 1,449 1,401 1,427 1,500
2021/07/13 1,422 1,422 1,395 1,395 400
2021/07/12 1,430 1,449 1,389 1,392 3,100
2021/07/09 1,384 1,426 1,384 1,400 800
2021/07/08 1,463 1,463 1,340 1,395 7,500
2021/07/07 1,492 1,493 1,492 1,493 200
2021/07/06 1,494 1,494 1,462 1,485 600
2021/07/05 1,462 1,487 1,462 1,487 700
2021/07/02 1,540 1,546 1,501 1,502 1,000
2021/07/01 1,577 1,577 1,476 1,500 5,300
2021/06/30 1,591 1,625 1,591 1,591 1,000
2021/06/29 1,677 1,680 1,591 1,591 2,600
2021/06/28 1,621 1,668 1,541 1,640 7,900
2021/06/25 1,729 1,731 1,526 1,600 16,400
2021/06/24 1,675 1,820 1,675 1,690 6,900
2021/06/23 1,693 1,850 1,627 1,675 44,500
2021/06/22 1,656 1,670 1,600 1,626 3,700
2021/06/21 1,645 1,679 1,585 1,585 2,200
2021/06/18 1,578 1,740 1,578 1,644 5,200
2021/06/17 1,521 1,565 1,521 1,565 1,500
2021/06/16 1,550 1,550 1,545 1,545 1,000
2021/06/15 1,500 1,550 1,500 1,550 4,000
2021/06/14 1,540 1,543 1,490 1,501 5,300
2021/06/11 1,521 1,540 1,521 1,526 2,300
2021/06/10 1,507 1,530 1,491 1,491 2,300
2021/06/09 1,472 1,540 1,472 1,530 4,000
2021/06/08 1,477 1,489 1,458 1,458 3,700
2021/06/07 1,441 1,488 1,393 1,465 13,900
2021/06/04 1,483 1,540 1,483 1,540 7,700
2021/06/03 1,503 1,530 1,466 1,478 2,000
2021/06/02 1,492 1,515 1,480 1,515 2,500
2021/06/01 1,561 1,561 1,480 1,523 10,800
2021/05/31 1,545 1,577 1,514 1,557 9,800
2021/05/28 1,444 1,510 1,444 1,509 8,100
2021/05/27 1,437 1,460 1,437 1,450 4,100
2021/05/26 1,418 1,437 1,401 1,409 1,900
2021/05/25 1,399 1,489 1,399 1,431 10,100
2021/05/24 1,301 1,399 1,301 1,369 7,300
2021/05/21 1,311 1,311 1,293 1,294 1,200
2021/05/20 1,317 1,317 1,312 1,312 600
2021/05/18 1,304 1,305 1,304 1,305 500
2021/05/17 1,303 1,319 1,294 1,294 2,200
2021/05/13 1,298 1,300 1,295 1,295 2,400
2021/05/12 1,319 1,319 1,288 1,288 1,900
2021/05/11 1,299 1,317 1,293 1,293 1,300
2021/05/10 1,282 1,316 1,282 1,293 800
2021/05/06 1,295 1,315 1,295 1,297 900
2021/04/30 1,322 1,326 1,322 1,325 900
2021/04/28 1,313 1,313 1,313 1,313 300
2021/04/27 1,315 1,315 1,314 1,314 800
2021/04/26 1,316 1,328 1,312 1,315 2,000
2021/04/23 1,315 1,315 1,286 1,313 400
2021/04/22 1,298 1,345 1,296 1,315 6,200
2021/04/21 1,300 1,300 1,290 1,299 1,100
2021/04/20 1,300 1,300 1,300 1,300 200
2021/04/19 1,335 1,335 1,300 1,300 3,100
2021/04/16 1,308 1,330 1,300 1,305 6,000
2021/04/15 1,282 1,300 1,282 1,300 400
2021/04/14 1,266 1,301 1,266 1,277 1,200
2021/04/13 1,270 1,281 1,260 1,265 1,500
2021/04/12 1,276 1,290 1,276 1,276 1,100
2021/04/09 1,279 1,279 1,274 1,274 2,100
2021/04/08 1,277 1,285 1,277 1,285 900
2021/04/07 1,294 1,296 1,275 1,275 1,600
2021/04/06 1,299 1,330 1,252 1,300 4,100
2021/04/05 1,313 1,314 1,300 1,300 3,200
2021/04/02 1,312 1,325 1,309 1,313 6,000
2021/04/01 1,300 1,308 1,300 1,308 500
2021/03/31 1,297 1,297 1,297 1,297 300
2021/03/30 1,316 1,329 1,293 1,293 600
2021/03/29 1,331 1,331 1,322 1,322 2,400
2021/03/26 1,325 1,325 1,325 1,325 300
2021/03/25 1,360 1,360 1,359 1,359 200
2021/03/24 1,374 1,376 1,330 1,330 6,400
2021/03/23 1,321 1,375 1,321 1,375 2,400
2021/03/22 1,303 1,319 1,303 1,319 1,900
2021/03/19 1,307 1,319 1,307 1,318 700
2021/03/18 1,304 1,306 1,300 1,300 1,300
2021/03/17 1,273 1,396 1,272 1,320 7,200
2021/03/16 1,231 1,254 1,230 1,243 500
2021/03/15 1,260 1,264 1,230 1,259 3,800
2021/03/12 1,260 1,320 1,260 1,290 3,300
2021/03/11 1,289 1,289 1,249 1,249 1,100
2021/03/10 1,298 1,298 1,260 1,260 1,500
2021/03/09 1,244 1,288 1,244 1,275 2,600
2021/03/08 1,283 1,283 1,241 1,252 2,300
2021/03/05 1,273 1,286 1,273 1,284 1,000
2021/03/04 1,275 1,275 1,222 1,231 2,300
2021/03/03 1,230 1,285 1,230 1,285 3,500
2021/03/02 1,247 1,250 1,235 1,250 1,000
2021/02/26 1,300 1,300 1,292 1,292 900
2021/02/25 1,300 1,300 1,300 1,300 600
2021/02/24 1,320 1,320 1,320 1,320 200
2021/02/22 1,351 1,377 1,302 1,322 4,500
2021/02/19 1,376 1,376 1,351 1,351 500
2021/02/18 1,410 1,422 1,376 1,376 1,600
2021/02/17 1,375 1,400 1,373 1,400 1,800
2021/02/16 1,396 1,396 1,355 1,384 1,300
2021/02/15 1,350 1,395 1,350 1,395 1,800
2021/02/12 1,338 1,360 1,338 1,352 2,800
2021/02/10 1,322 1,351 1,322 1,350 900
2021/02/09 1,362 1,362 1,314 1,322 4,500
2021/02/08 1,370 1,371 1,362 1,370 2,200
2021/02/05 1,351 1,377 1,351 1,369 800
2021/02/04 1,320 1,340 1,315 1,340 6,100
2021/02/03 1,291 1,333 1,290 1,300 4,000
2021/02/02 1,266 1,315 1,266 1,310 600
2021/02/01 1,297 1,299 1,271 1,271 400
2021/01/29 1,258 1,315 1,258 1,267 2,900
2021/01/28 1,298 1,298 1,271 1,271 600
2021/01/27 1,276 1,340 1,271 1,300 4,600
2021/01/26 1,290 1,295 1,285 1,285 5,500
2021/01/25 1,291 1,319 1,290 1,315 1,400
2021/01/22 1,310 1,328 1,279 1,317 4,100
2021/01/21 1,340 1,400 1,296 1,296 8,100
2021/01/20 1,331 1,331 1,288 1,310 3,500
2021/01/19 1,405 1,440 1,340 1,352 6,900
2021/01/18 1,430 1,494 1,388 1,434 5,500
2021/01/15 1,385 1,430 1,373 1,430 6,700
2021/01/14 1,444 1,499 1,385 1,385 12,300
2021/01/13 1,510 1,660 1,435 1,470 105,500
2021/01/12 1,376 1,376 1,310 1,360 5,100
2021/01/08 1,318 1,318 1,303 1,316 900
2021/01/07 1,361 1,367 1,307 1,315 1,600
2021/01/06 1,279 1,390 1,279 1,331 8,600
2021/01/05 1,249 1,270 1,230 1,267 2,900
2021/01/04 1,240 1,240 1,210 1,210 400

このページの先頭へ