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
2025/06/11 2,951 2,998 2,850 2,998 1,200
2025/06/10 2,998 3,010 2,970 2,996 1,400
2025/06/09 2,910 3,000 2,910 2,998 1,200
2025/06/04 2,942 2,950 2,870 2,937 2,100
2025/06/02 2,948 2,992 2,947 2,992 800
2025/05/30 2,951 2,990 2,946 2,948 500
2025/05/29 2,915 3,015 2,915 3,015 800
2025/05/28 2,938 2,965 2,938 2,965 2,800
2025/05/27 2,944 3,005 2,935 2,935 1,100
2025/05/26 2,894 2,894 2,894 2,894 400
2025/05/23 2,940 2,960 2,940 2,944 400
2025/05/22 2,940 2,940 2,940 2,940 100
2025/05/21 2,931 2,940 2,931 2,940 500
2025/05/20 2,900 2,970 2,899 2,930 2,900
2025/05/19 2,930 2,930 2,901 2,901 900
2025/05/16 2,895 3,300 2,840 2,930 77,200
2025/05/15 2,895 2,895 2,895 2,895 100
2025/05/14 2,925 2,945 2,850 2,945 1,300
2025/05/09 2,950 2,950 2,911 2,925 900
2025/05/08 2,951 2,951 2,949 2,949 400
2025/05/07 2,999 3,000 2,930 2,951 1,500
2025/05/02 2,980 2,980 2,980 2,980 100
2025/05/01 2,945 2,945 2,945 2,945 100
2025/04/30 2,994 2,995 2,985 2,985 600
2025/04/28 2,990 2,990 2,965 2,965 1,400
2025/04/25 2,985 2,985 2,984 2,985 400
2025/04/24 2,859 2,985 2,859 2,985 2,000
2025/04/23 2,935 2,948 2,885 2,905 6,800
2025/04/22 2,950 2,950 2,885 2,935 400
2025/04/21 2,851 2,939 2,851 2,939 2,200
2025/04/18 2,830 2,851 2,800 2,851 1,800
2025/04/17 2,799 2,860 2,795 2,831 1,700
2025/04/16 2,773 2,789 2,760 2,789 1,700
2025/04/15 2,796 2,801 2,720 2,773 3,700
2025/04/14 2,672 2,810 2,670 2,771 8,100
2025/04/11 2,321 2,730 2,321 2,525 20,100
2025/04/10 2,302 2,347 2,281 2,347 6,300
2025/04/09 2,294 2,300 2,222 2,293 14,000
2025/04/08 2,299 2,305 2,231 2,299 2,300
2025/04/07 2,200 2,300 2,174 2,298 6,500
2025/04/04 2,300 2,350 2,252 2,300 1,900
2025/04/03 2,253 2,370 2,253 2,350 5,800
2025/04/02 2,350 2,350 2,350 2,350 200
2025/04/01 2,350 2,350 2,302 2,350 13,300
2025/03/31 2,295 2,354 2,229 2,354 6,700
2025/03/28 2,350 2,350 2,341 2,341 1,300
2025/03/27 2,300 2,355 2,300 2,350 2,100
2025/03/26 2,320 2,321 2,300 2,300 1,500
2025/03/25 2,320 2,330 2,320 2,320 2,400
2025/03/24 2,272 2,320 2,272 2,320 6,800
2025/03/21 2,273 2,274 2,244 2,272 1,900
2025/03/19 2,278 2,278 2,251 2,273 1,400
2025/03/18 2,260 2,279 2,260 2,279 200
2025/03/17 2,300 2,306 2,221 2,221 3,400
2025/03/14 2,240 2,310 2,240 2,300 2,300
2025/03/13 2,210 2,240 2,210 2,240 500
2025/03/12 2,210 2,224 2,150 2,210 1,800
2025/03/11 2,205 2,220 2,177 2,205 1,100
2025/03/10 2,206 2,220 2,205 2,205 300
2025/03/07 2,193 2,205 2,193 2,205 1,100
2025/03/06 2,154 2,188 2,154 2,188 700
2025/03/05 2,180 2,187 2,180 2,187 400
2025/03/04 2,179 2,200 2,179 2,180 600
2025/03/03 2,180 2,180 2,180 2,180 300
2025/02/28 2,184 2,184 2,140 2,180 2,100
2025/02/27 2,151 2,180 2,151 2,180 200
2025/02/26 2,126 2,191 2,126 2,180 1,300
2025/02/25 2,020 2,200 2,020 2,130 5,000
2025/02/21 2,085 2,098 2,032 2,032 4,500
2025/02/20 2,035 2,085 2,035 2,085 200
2025/02/19 2,088 2,090 2,050 2,085 900
2025/02/18 2,053 2,090 2,050 2,090 1,000
2025/02/17 2,105 2,105 2,100 2,100 300
2025/02/14 2,090 2,130 2,090 2,105 1,500
2025/02/13 2,048 2,098 2,013 2,090 1,800
2025/02/12 2,110 2,110 2,001 2,049 1,000
2025/02/10 2,150 2,150 2,150 2,150 100
2025/02/07 2,200 2,222 2,190 2,200 1,400
2025/02/05 2,231 2,249 2,231 2,249 600
2025/02/04 2,222 2,222 2,222 2,222 100
2025/02/03 2,220 2,222 2,200 2,222 4,000
2025/01/31 2,227 2,227 2,227 2,227 100
2025/01/30 2,289 2,289 2,289 2,289 200
2025/01/29 2,323 2,323 2,229 2,290 3,500
2025/01/28 2,294 2,294 2,277 2,290 800
2025/01/27 2,323 2,323 2,283 2,294 400
2025/01/23 2,270 2,307 2,270 2,273 700
2025/01/22 2,270 2,270 2,270 2,270 600
2025/01/20 2,270 2,305 2,270 2,305 600
2025/01/17 2,301 2,320 2,290 2,320 600
2025/01/16 2,349 2,349 2,307 2,322 1,700
2025/01/15 2,349 2,349 2,349 2,349 100
2025/01/10 2,289 2,329 2,289 2,329 800
2025/01/09 2,321 2,344 2,320 2,334 1,600
2025/01/08 2,280 2,332 2,280 2,322 2,400
2025/01/07 2,280 2,280 2,280 2,280 100
2025/01/06 2,281 2,281 2,247 2,280 1,400

このページの先頭へ