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 |
---|---|---|---|---|---|
2023/12/29 | 1,384 | 1,397 | 1,371 | 1,390 | 1,800 |
2023/12/28 | 1,366 | 1,398 | 1,355 | 1,398 | 1,700 |
2023/12/27 | 1,299 | 1,365 | 1,290 | 1,365 | 3,300 |
2023/12/26 | 1,287 | 1,299 | 1,279 | 1,299 | 3,600 |
2023/12/25 | 1,296 | 1,300 | 1,293 | 1,299 | 7,100 |
2023/12/22 | 1,295 | 1,300 | 1,292 | 1,295 | 2,400 |
2023/12/21 | 1,302 | 1,305 | 1,280 | 1,305 | 4,500 |
2023/12/20 | 1,305 | 1,305 | 1,295 | 1,305 | 4,900 |
2023/12/19 | 1,297 | 1,305 | 1,297 | 1,297 | 1,900 |
2023/12/18 | 1,290 | 1,295 | 1,285 | 1,294 | 700 |
2023/12/15 | 1,261 | 1,300 | 1,261 | 1,280 | 4,300 |
2023/12/14 | 1,300 | 1,300 | 1,255 | 1,260 | 4,300 |
2023/12/13 | 1,320 | 1,320 | 1,252 | 1,296 | 4,700 |
2023/12/12 | 1,315 | 1,350 | 1,230 | 1,320 | 28,800 |
2023/12/11 | 1,500 | 1,500 | 1,414 | 1,415 | 7,700 |
2023/12/08 | 1,525 | 1,525 | 1,515 | 1,515 | 2,300 |
2023/12/07 | 1,531 | 1,549 | 1,530 | 1,549 | 1,000 |
2023/12/06 | 1,530 | 1,554 | 1,530 | 1,554 | 800 |
2023/12/05 | 1,575 | 1,575 | 1,530 | 1,530 | 2,700 |
2023/12/04 | 1,542 | 1,559 | 1,531 | 1,534 | 5,200 |
2023/12/01 | 1,544 | 1,590 | 1,544 | 1,575 | 1,300 |
2023/11/30 | 1,549 | 1,550 | 1,549 | 1,550 | 400 |
2023/11/29 | 1,536 | 1,549 | 1,535 | 1,549 | 800 |
2023/11/28 | 1,558 | 1,558 | 1,536 | 1,536 | 1,700 |
2023/11/27 | 1,538 | 1,558 | 1,538 | 1,558 | 600 |
2023/11/24 | 1,543 | 1,543 | 1,534 | 1,536 | 400 |
2023/11/22 | 1,532 | 1,550 | 1,532 | 1,539 | 1,500 |
2023/11/21 | 1,550 | 1,550 | 1,527 | 1,532 | 600 |
2023/11/20 | 1,555 | 1,577 | 1,505 | 1,549 | 11,300 |
2023/11/17 | 1,536 | 1,539 | 1,514 | 1,531 | 2,000 |
2023/11/16 | 1,532 | 1,545 | 1,514 | 1,530 | 800 |
2023/11/15 | 1,518 | 1,532 | 1,510 | 1,532 | 1,600 |
2023/11/14 | 1,510 | 1,518 | 1,510 | 1,518 | 500 |
2023/11/13 | 1,539 | 1,542 | 1,510 | 1,510 | 1,900 |
2023/11/10 | 1,550 | 1,550 | 1,522 | 1,526 | 1,900 |
2023/11/09 | 1,650 | 1,650 | 1,538 | 1,550 | 15,800 |
2023/11/08 | 1,680 | 1,680 | 1,650 | 1,650 | 3,100 |
2023/11/07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,100 |
2023/11/06 | 1,614 | 1,650 | 1,614 | 1,650 | 1,600 |
2023/11/02 | 1,603 | 1,615 | 1,602 | 1,612 | 4,000 |
2023/11/01 | 1,608 | 1,650 | 1,608 | 1,611 | 900 |
2023/10/31 | 1,610 | 1,621 | 1,610 | 1,620 | 700 |
2023/10/30 | 1,606 | 1,646 | 1,602 | 1,637 | 2,500 |
2023/10/27 | 1,643 | 1,646 | 1,643 | 1,646 | 500 |
2023/10/26 | 1,655 | 1,659 | 1,650 | 1,652 | 1,700 |
2023/10/25 | 1,703 | 1,703 | 1,678 | 1,680 | 4,100 |
2023/10/24 | 1,671 | 1,739 | 1,654 | 1,739 | 3,600 |
2023/10/23 | 1,672 | 1,678 | 1,657 | 1,671 | 3,800 |
2023/10/20 | 1,670 | 1,696 | 1,655 | 1,696 | 6,000 |
2023/10/19 | 1,762 | 1,762 | 1,735 | 1,750 | 3,600 |
2023/10/18 | 1,774 | 1,774 | 1,766 | 1,766 | 2,900 |
2023/10/17 | 1,782 | 1,800 | 1,780 | 1,800 | 1,900 |
2023/10/16 | 1,777 | 1,800 | 1,770 | 1,782 | 4,100 |
2023/10/13 | 1,768 | 1,795 | 1,768 | 1,779 | 1,600 |
2023/10/12 | 1,799 | 1,809 | 1,779 | 1,807 | 900 |
2023/10/11 | 1,802 | 1,827 | 1,777 | 1,812 | 1,800 |
2023/10/10 | 1,778 | 1,823 | 1,769 | 1,817 | 4,200 |
2023/10/06 | 1,783 | 1,783 | 1,740 | 1,771 | 2,700 |
2023/10/05 | 1,770 | 1,785 | 1,740 | 1,785 | 3,400 |
2023/10/04 | 1,832 | 1,847 | 1,775 | 1,775 | 7,900 |
2023/10/03 | 1,907 | 1,907 | 1,853 | 1,868 | 5,400 |
2023/10/02 | 1,901 | 1,934 | 1,882 | 1,933 | 3,400 |
2023/09/29 | 1,879 | 1,905 | 1,876 | 1,898 | 6,700 |
2023/09/28 | 1,946 | 1,952 | 1,919 | 1,919 | 1,600 |
2023/09/27 | 1,900 | 1,956 | 1,900 | 1,948 | 2,100 |
2023/09/26 | 1,950 | 1,970 | 1,875 | 1,924 | 5,200 |
2023/09/25 | 1,897 | 1,950 | 1,897 | 1,935 | 5,100 |
2023/09/22 | 1,870 | 1,924 | 1,853 | 1,924 | 8,600 |
2023/09/21 | 1,926 | 1,926 | 1,866 | 1,871 | 9,900 |
2023/09/20 | 1,950 | 1,950 | 1,921 | 1,946 | 2,300 |
2023/09/19 | 1,924 | 1,950 | 1,908 | 1,950 | 3,100 |
2023/09/15 | 1,891 | 1,938 | 1,870 | 1,924 | 15,200 |
2023/09/14 | 1,996 | 2,022 | 1,931 | 1,931 | 11,200 |
2023/09/13 | 2,029 | 2,033 | 1,996 | 1,996 | 10,600 |
2023/09/12 | 2,050 | 2,051 | 1,962 | 2,050 | 18,700 |
2023/09/11 | 2,104 | 2,119 | 2,000 | 2,050 | 33,900 |
2023/09/08 | 2,100 | 2,521 | 2,078 | 2,116 | 230,800 |
2023/09/07 | 2,006 | 2,073 | 1,944 | 2,048 | 16,500 |
2023/09/06 | 2,015 | 2,015 | 1,972 | 1,986 | 8,200 |
2023/09/05 | 2,028 | 2,049 | 2,010 | 2,015 | 4,600 |
2023/09/04 | 2,001 | 2,066 | 2,001 | 2,027 | 6,600 |
2023/09/01 | 2,010 | 2,097 | 1,995 | 2,097 | 3,500 |
2023/08/31 | 2,023 | 2,053 | 2,003 | 2,010 | 2,900 |
2023/08/30 | 2,106 | 2,106 | 2,056 | 2,056 | 1,100 |
2023/08/29 | 2,020 | 2,082 | 1,974 | 2,057 | 2,300 |
2023/08/28 | 2,020 | 2,021 | 1,999 | 2,020 | 2,100 |
2023/08/25 | 2,056 | 2,058 | 2,021 | 2,021 | 1,900 |
2023/08/24 | 2,127 | 2,127 | 2,056 | 2,056 | 1,600 |
2023/08/23 | 2,100 | 2,128 | 2,099 | 2,127 | 2,000 |
2023/08/22 | 2,000 | 2,100 | 2,000 | 2,100 | 4,600 |
2023/08/21 | 1,911 | 2,000 | 1,911 | 2,000 | 1,800 |
2023/08/18 | 1,916 | 1,990 | 1,905 | 1,990 | 7,000 |
2023/08/17 | 1,925 | 1,941 | 1,870 | 1,941 | 9,100 |
2023/08/16 | 2,025 | 2,039 | 1,960 | 1,982 | 5,800 |
2023/08/15 | 2,050 | 2,050 | 2,025 | 2,033 | 1,600 |
2023/08/14 | 2,083 | 2,106 | 2,017 | 2,100 | 6,000 |
2023/08/10 | 2,083 | 2,101 | 2,046 | 2,078 | 4,100 |
2023/08/09 | 2,117 | 2,117 | 2,063 | 2,087 | 3,600 |
2023/08/08 | 2,163 | 2,163 | 2,132 | 2,132 | 2,300 |
2023/08/07 | 2,133 | 2,173 | 2,123 | 2,163 | 3,100 |
2023/08/04 | 2,107 | 2,154 | 2,107 | 2,154 | 2,000 |
2023/08/03 | 2,122 | 2,156 | 2,110 | 2,156 | 2,600 |
2023/08/02 | 2,112 | 2,156 | 2,100 | 2,156 | 2,700 |
2023/08/01 | 2,156 | 2,156 | 2,130 | 2,135 | 3,000 |
2023/07/31 | 2,150 | 2,196 | 2,150 | 2,175 | 3,300 |
2023/07/28 | 2,263 | 2,263 | 2,139 | 2,177 | 4,100 |
2023/07/27 | 2,254 | 2,254 | 2,220 | 2,220 | 2,100 |
2023/07/26 | 2,295 | 2,295 | 2,183 | 2,254 | 7,300 |
2023/07/25 | 2,212 | 2,296 | 2,200 | 2,287 | 14,000 |
2023/07/24 | 2,182 | 2,214 | 2,160 | 2,179 | 2,100 |
2023/07/21 | 2,167 | 2,191 | 2,162 | 2,180 | 1,900 |
2023/07/20 | 2,138 | 2,189 | 2,138 | 2,188 | 2,600 |
2023/07/19 | 2,201 | 2,201 | 2,151 | 2,152 | 2,100 |
2023/07/18 | 2,198 | 2,226 | 2,119 | 2,193 | 9,300 |
2023/07/14 | 2,122 | 2,229 | 2,121 | 2,193 | 7,700 |
2023/07/13 | 2,139 | 2,165 | 2,120 | 2,129 | 4,600 |
2023/07/12 | 2,110 | 2,147 | 2,077 | 2,100 | 5,700 |
2023/07/11 | 2,160 | 2,160 | 2,110 | 2,110 | 4,300 |
2023/07/10 | 2,128 | 2,160 | 2,096 | 2,160 | 6,100 |
2023/07/07 | 2,212 | 2,212 | 2,128 | 2,128 | 3,500 |
2023/07/06 | 2,235 | 2,235 | 2,162 | 2,162 | 5,500 |
2023/07/05 | 2,189 | 2,234 | 2,157 | 2,233 | 6,700 |
2023/07/04 | 2,182 | 2,200 | 2,150 | 2,200 | 5,700 |
2023/07/03 | 2,187 | 2,215 | 2,169 | 2,182 | 2,600 |
2023/06/30 | 2,129 | 2,240 | 2,120 | 2,187 | 12,200 |
2023/06/29 | 2,127 | 2,173 | 2,100 | 2,158 | 5,400 |
2023/06/28 | 2,109 | 2,135 | 2,051 | 2,119 | 14,100 |
2023/06/27 | 2,218 | 2,218 | 2,104 | 2,109 | 12,400 |
2023/06/26 | 2,230 | 2,230 | 2,178 | 2,218 | 7,800 |
2023/06/23 | 2,283 | 2,283 | 2,193 | 2,217 | 15,500 |
2023/06/22 | 2,339 | 2,339 | 2,258 | 2,288 | 6,700 |
2023/06/21 | 2,333 | 2,333 | 2,275 | 2,306 | 4,200 |
2023/06/20 | 2,341 | 2,341 | 2,294 | 2,333 | 4,100 |
2023/06/19 | 2,301 | 2,376 | 2,280 | 2,362 | 8,300 |
2023/06/16 | 2,237 | 2,329 | 2,224 | 2,300 | 12,700 |
2023/06/15 | 2,210 | 2,278 | 2,210 | 2,237 | 9,000 |
2023/06/14 | 2,232 | 2,238 | 2,208 | 2,232 | 11,100 |
2023/06/13 | 2,271 | 2,275 | 2,219 | 2,230 | 14,000 |
2023/06/12 | 2,246 | 2,298 | 2,210 | 2,275 | 21,900 |
2023/06/09 | 2,208 | 2,249 | 2,190 | 2,246 | 39,000 |
2023/06/08 | 2,444 | 2,444 | 2,278 | 2,387 | 28,600 |
2023/06/07 | 2,397 | 2,444 | 2,374 | 2,415 | 19,900 |
2023/06/06 | 2,370 | 2,393 | 2,353 | 2,380 | 3,500 |
2023/06/05 | 2,385 | 2,395 | 2,338 | 2,366 | 13,300 |
2023/06/02 | 2,350 | 2,353 | 2,305 | 2,311 | 3,000 |
2023/06/01 | 2,327 | 2,344 | 2,307 | 2,342 | 2,700 |
2023/05/31 | 2,333 | 2,379 | 2,319 | 2,331 | 13,900 |
2023/05/30 | 2,260 | 2,343 | 2,256 | 2,331 | 15,700 |
2023/05/29 | 2,291 | 2,305 | 2,255 | 2,265 | 11,600 |
2023/05/26 | 2,368 | 2,368 | 2,292 | 2,301 | 11,600 |
2023/05/25 | 2,354 | 2,381 | 2,336 | 2,369 | 6,400 |
2023/05/24 | 2,388 | 2,403 | 2,360 | 2,363 | 4,300 |
2023/05/23 | 2,410 | 2,429 | 2,347 | 2,379 | 14,300 |
2023/05/22 | 2,445 | 2,445 | 2,360 | 2,360 | 7,600 |
2023/05/19 | 2,353 | 2,445 | 2,314 | 2,411 | 21,700 |
2023/05/18 | 2,386 | 2,420 | 2,340 | 2,341 | 7,400 |
2023/05/17 | 2,364 | 2,405 | 2,364 | 2,386 | 7,700 |
2023/05/16 | 2,342 | 2,421 | 2,330 | 2,364 | 12,800 |
2023/05/15 | 2,430 | 2,430 | 2,357 | 2,363 | 5,700 |
2023/05/12 | 2,469 | 2,479 | 2,390 | 2,433 | 8,400 |
2023/05/11 | 2,494 | 2,495 | 2,430 | 2,495 | 4,900 |
2023/05/10 | 2,441 | 2,550 | 2,441 | 2,483 | 17,100 |
2023/05/09 | 2,409 | 2,478 | 2,408 | 2,430 | 17,600 |
2023/05/08 | 2,421 | 2,444 | 2,336 | 2,409 | 31,600 |
2023/05/02 | 2,429 | 2,445 | 2,361 | 2,390 | 85,100 |
2023/05/01 | 2,621 | 2,662 | 2,615 | 2,642 | 4,200 |
2023/04/28 | 2,627 | 2,658 | 2,613 | 2,620 | 7,700 |
2023/04/27 | 2,732 | 2,732 | 2,613 | 2,625 | 14,100 |
2023/04/26 | 2,626 | 2,752 | 2,611 | 2,733 | 12,700 |
2023/04/25 | 2,655 | 2,655 | 2,622 | 2,626 | 7,900 |
2023/04/24 | 2,665 | 2,705 | 2,635 | 2,655 | 6,700 |
2023/04/21 | 2,701 | 2,730 | 2,671 | 2,682 | 15,900 |
2023/04/20 | 2,765 | 2,826 | 2,700 | 2,707 | 17,300 |
2023/04/19 | 2,857 | 2,859 | 2,750 | 2,768 | 14,800 |
2023/04/18 | 2,847 | 2,896 | 2,831 | 2,832 | 10,300 |
2023/04/17 | 2,874 | 2,930 | 2,822 | 2,859 | 11,900 |
2023/04/14 | 2,950 | 2,950 | 2,828 | 2,851 | 21,800 |
2023/04/13 | 3,020 | 3,030 | 2,921 | 2,931 | 19,900 |
2023/04/12 | 3,040 | 3,070 | 2,975 | 3,020 | 21,200 |
2023/04/11 | 3,030 | 3,055 | 2,990 | 2,998 | 13,500 |
2023/04/10 | 2,982 | 3,060 | 2,946 | 2,980 | 17,300 |
2023/04/07 | 2,960 | 3,055 | 2,958 | 2,958 | 38,300 |
2023/04/06 | 3,150 | 3,230 | 2,985 | 2,990 | 53,700 |
2023/04/05 | 3,110 | 3,265 | 3,110 | 3,145 | 32,800 |
2023/04/04 | 3,065 | 3,290 | 3,065 | 3,150 | 59,000 |
2023/04/03 | 3,090 | 3,265 | 2,965 | 3,085 | 82,000 |
2023/03/31 | 3,490 | 3,590 | 3,030 | 3,060 | 173,100 |
2023/03/30 | 2,803 | 3,280 | 2,786 | 3,280 | 154,600 |
2023/03/29 | 2,655 | 3,005 | 2,615 | 2,776 | 86,600 |
2023/03/28 | 2,852 | 2,897 | 2,632 | 2,651 | 74,800 |
2023/03/27 | 2,970 | 3,060 | 2,893 | 2,893 | 31,000 |
2023/03/24 | 3,025 | 3,050 | 2,951 | 2,952 | 39,200 |
2023/03/23 | 3,030 | 3,190 | 3,000 | 3,055 | 48,800 |
2023/03/22 | 3,115 | 3,240 | 3,040 | 3,040 | 45,200 |
2023/03/20 | 3,280 | 3,345 | 3,120 | 3,120 | 78,800 |
2023/03/17 | 3,520 | 3,640 | 3,305 | 3,345 | 93,400 |
2023/03/16 | 3,900 | 4,000 | 3,575 | 3,590 | 190,700 |
2023/03/15 | 3,865 | 4,000 | 3,550 | 3,570 | 371,100 |
2023/03/14 | 3,495 | 4,055 | 3,300 | 4,005 | 868,000 |
2023/03/13 | 3,435 | 3,760 | 3,265 | 3,355 | 249,800 |
2023/03/10 | 3,170 | 3,975 | 3,170 | 3,505 | 515,800 |
2023/03/09 | 3,165 | 3,580 | 3,120 | 3,290 | 385,800 |
2023/03/08 | 3,250 | 3,740 | 3,170 | 3,740 | 448,900 |
2023/03/07 | 2,821 | 3,310 | 2,821 | 3,040 | 179,000 |
2023/03/06 | 2,850 | 2,865 | 2,780 | 2,846 | 2,500 |
2023/03/03 | 2,855 | 2,890 | 2,800 | 2,890 | 3,200 |
2023/03/02 | 2,821 | 2,888 | 2,821 | 2,876 | 1,800 |
2023/03/01 | 2,939 | 2,939 | 2,840 | 2,846 | 4,400 |
2023/02/28 | 2,851 | 2,980 | 2,850 | 2,939 | 12,600 |
2023/02/27 | 2,876 | 2,876 | 2,822 | 2,870 | 4,200 |
2023/02/24 | 2,815 | 2,890 | 2,766 | 2,890 | 4,900 |
2023/02/22 | 2,861 | 2,861 | 2,768 | 2,796 | 2,700 |
2023/02/21 | 2,784 | 2,940 | 2,751 | 2,862 | 9,000 |
2023/02/20 | 2,732 | 2,806 | 2,700 | 2,806 | 4,700 |
2023/02/17 | 2,718 | 2,751 | 2,700 | 2,751 | 2,800 |
2023/02/16 | 2,670 | 2,762 | 2,625 | 2,751 | 7,700 |
2023/02/15 | 2,642 | 2,670 | 2,625 | 2,670 | 3,100 |
2023/02/14 | 2,689 | 2,695 | 2,643 | 2,692 | 1,900 |
2023/02/13 | 2,798 | 2,798 | 2,665 | 2,697 | 4,100 |
2023/02/10 | 2,828 | 2,828 | 2,740 | 2,798 | 1,800 |
2023/02/09 | 2,780 | 2,807 | 2,759 | 2,807 | 1,500 |
2023/02/08 | 2,750 | 2,851 | 2,750 | 2,767 | 7,500 |
2023/02/07 | 2,765 | 2,794 | 2,750 | 2,779 | 2,200 |
2023/02/06 | 2,728 | 2,765 | 2,701 | 2,765 | 2,200 |
2023/02/03 | 2,828 | 2,828 | 2,744 | 2,762 | 4,600 |
2023/02/02 | 2,777 | 2,835 | 2,750 | 2,829 | 2,900 |
2023/02/01 | 2,750 | 2,800 | 2,747 | 2,776 | 4,600 |
2023/01/31 | 2,810 | 2,815 | 2,710 | 2,769 | 5,000 |
2023/01/30 | 2,896 | 2,896 | 2,810 | 2,810 | 4,800 |
2023/01/27 | 2,826 | 2,996 | 2,804 | 2,850 | 15,900 |
2023/01/26 | 2,775 | 2,820 | 2,732 | 2,819 | 11,800 |
2023/01/25 | 2,704 | 2,811 | 2,663 | 2,774 | 16,200 |
2023/01/24 | 2,714 | 2,776 | 2,650 | 2,703 | 9,800 |
2023/01/23 | 2,715 | 2,715 | 2,662 | 2,680 | 7,000 |
2023/01/20 | 2,615 | 2,726 | 2,585 | 2,684 | 7,300 |
2023/01/19 | 2,550 | 2,620 | 2,545 | 2,593 | 5,900 |
2023/01/18 | 2,545 | 2,628 | 2,530 | 2,546 | 3,500 |
2023/01/17 | 2,572 | 2,649 | 2,520 | 2,565 | 5,100 |
2023/01/16 | 2,648 | 2,648 | 2,556 | 2,587 | 2,200 |
2023/01/13 | 2,640 | 2,669 | 2,618 | 2,632 | 3,000 |
2023/01/12 | 2,735 | 2,735 | 2,622 | 2,653 | 5,100 |
2023/01/11 | 2,798 | 2,798 | 2,685 | 2,685 | 10,300 |
2023/01/10 | 2,628 | 2,700 | 2,582 | 2,700 | 7,400 |
2023/01/06 | 2,528 | 2,649 | 2,528 | 2,578 | 2,700 |
2023/01/05 | 2,518 | 2,598 | 2,498 | 2,578 | 4,100 |
2023/01/04 | 2,655 | 2,655 | 2,482 | 2,518 | 7,000 |