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
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

このページの先頭へ