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

ツツミ(7937)の株価時系列情報

ツツミ(7937)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
2026/03/19 3,200 3,250 3,155 3,175 9,400
2026/03/18 3,195 3,315 3,195 3,270 13,500
2026/03/17 3,150 3,200 3,125 3,160 22,400
2026/03/16 3,170 3,170 3,110 3,150 13,000
2026/03/13 3,155 3,210 3,155 3,190 22,700
2026/03/12 3,300 3,330 3,220 3,235 25,900
2026/03/11 3,335 3,340 3,290 3,310 11,200
2026/03/10 3,325 3,405 3,275 3,330 23,000
2026/03/09 3,170 3,230 3,100 3,185 37,500
2026/03/06 3,265 3,330 3,230 3,310 10,600
2026/03/05 3,280 3,380 3,280 3,335 20,600
2026/03/04 3,275 3,295 3,125 3,210 40,700
2026/03/03 3,400 3,445 3,310 3,345 20,400
2026/03/02 3,380 3,455 3,300 3,405 17,200
2026/02/27 3,400 3,445 3,305 3,395 25,900
2026/02/26 3,265 3,420 3,235 3,400 49,800
2026/02/25 3,080 3,265 3,055 3,265 57,000
2026/02/24 2,950 3,040 2,924 2,959 18,400
2026/02/20 3,000 3,000 2,900 2,963 12,100
2026/02/19 3,075 3,075 3,005 3,030 8,900
2026/02/18 3,105 3,130 3,055 3,085 8,700
2026/02/17 3,250 3,260 3,095 3,115 20,400
2026/02/16 3,140 3,255 3,110 3,220 19,300
2026/02/13 3,135 3,150 3,090 3,110 15,300
2026/02/12 3,000 3,105 2,993 3,085 27,400
2026/02/10 2,950 3,000 2,950 2,972 8,000
2026/02/09 2,950 3,015 2,904 2,970 31,900
2026/02/06 2,738 3,000 2,734 2,901 43,500
2026/02/05 2,730 2,801 2,730 2,764 7,900
2026/02/04 2,690 2,736 2,666 2,722 10,300
2026/02/03 2,651 2,717 2,643 2,703 8,200
2026/02/02 2,624 2,669 2,624 2,642 9,200
2026/01/30 2,632 2,658 2,627 2,637 10,800
2026/01/29 2,625 2,625 2,596 2,610 11,000
2026/01/28 2,658 2,658 2,603 2,610 13,600
2026/01/27 2,691 2,691 2,660 2,668 6,700
2026/01/26 2,696 2,705 2,673 2,704 10,200
2026/01/23 2,679 2,750 2,679 2,715 13,400
2026/01/22 2,671 2,707 2,671 2,686 6,200
2026/01/21 2,672 2,672 2,645 2,670 9,000
2026/01/20 2,671 2,689 2,662 2,679 7,700
2026/01/19 2,700 2,700 2,653 2,672 19,500
2026/01/16 2,728 2,731 2,666 2,704 13,900
2026/01/15 2,760 2,760 2,722 2,731 9,800
2026/01/14 2,683 2,747 2,682 2,747 7,000
2026/01/13 2,750 2,750 2,683 2,707 12,500
2026/01/09 2,676 2,703 2,676 2,681 8,600
2026/01/08 2,627 2,689 2,627 2,671 9,800
2026/01/07 2,605 2,638 2,603 2,626 4,300
2026/01/06 2,639 2,639 2,615 2,633 5,400
2026/01/05 2,580 2,604 2,551 2,601 9,000
2025/12/30 2,560 2,561 2,540 2,548 9,700
2025/12/29 2,538 2,548 2,513 2,548 7,300
2025/12/26 2,612 2,612 2,519 2,538 31,900
2025/12/25 2,585 2,614 2,546 2,614 27,100
2025/12/24 2,570 2,571 2,558 2,558 5,200
2025/12/23 2,594 2,602 2,565 2,571 8,200
2025/12/22 2,655 2,660 2,600 2,600 8,600
2025/12/19 2,705 2,708 2,623 2,665 9,000
2025/12/18 2,615 2,705 2,592 2,681 8,900
2025/12/17 2,591 2,610 2,591 2,603 2,400
2025/12/16 2,601 2,605 2,578 2,590 4,600
2025/12/15 2,541 2,633 2,541 2,601 3,100
2025/12/12 2,579 2,605 2,556 2,570 6,800
2025/12/11 2,610 2,640 2,530 2,552 9,300
2025/12/10 2,530 2,646 2,530 2,618 7,200
2025/12/09 2,532 2,532 2,486 2,517 15,100
2025/12/08 2,560 2,604 2,521 2,542 12,400
2025/12/05 2,650 2,660 2,568 2,572 21,600
2025/12/04 2,755 2,880 2,636 2,680 30,200
2025/12/03 2,595 2,799 2,595 2,741 27,200
2025/12/02 2,467 2,630 2,467 2,593 19,800
2025/12/01 2,471 2,498 2,460 2,467 6,700
2025/11/28 2,441 2,497 2,440 2,471 6,300
2025/11/27 2,422 2,460 2,419 2,441 6,800
2025/11/26 2,401 2,443 2,401 2,443 3,000
2025/11/25 2,418 2,437 2,404 2,408 5,500
2025/11/21 2,410 2,449 2,410 2,443 5,500
2025/11/20 2,429 2,429 2,406 2,411 3,100
2025/11/19 2,374 2,433 2,374 2,427 6,700
2025/11/18 2,370 2,400 2,370 2,400 7,200
2025/11/17 2,396 2,399 2,382 2,399 5,800
2025/11/14 2,339 2,397 2,323 2,370 8,300
2025/11/13 2,312 2,358 2,311 2,344 6,700
2025/11/12 2,300 2,332 2,295 2,316 3,500
2025/11/11 2,316 2,331 2,290 2,296 6,200
2025/11/10 2,362 2,362 2,306 2,314 6,100
2025/11/07 2,286 2,371 2,286 2,330 10,400
2025/11/06 2,271 2,344 2,271 2,316 6,400
2025/11/05 2,272 2,296 2,264 2,268 8,800
2025/11/04 2,262 2,315 2,262 2,265 4,600
2025/10/31 2,265 2,270 2,255 2,262 3,500
2025/10/30 2,303 2,314 2,258 2,258 12,200
2025/10/29 2,335 2,347 2,304 2,304 7,300
2025/10/28 2,311 2,343 2,311 2,335 4,000
2025/10/27 2,318 2,340 2,303 2,329 7,400
2025/10/24 2,344 2,344 2,297 2,318 3,600
2025/10/23 2,272 2,346 2,270 2,319 9,500
2025/10/22 2,256 2,297 2,246 2,297 52,800
2025/10/21 2,270 2,276 2,260 2,263 7,500
2025/10/20 2,255 2,290 2,240 2,253 10,900
2025/10/17 2,216 2,254 2,216 2,245 9,900
2025/10/16 2,210 2,213 2,201 2,212 2,600
2025/10/15 2,202 2,219 2,200 2,201 3,800
2025/10/14 2,212 2,219 2,196 2,202 6,900
2025/10/10 2,226 2,226 2,208 2,218 7,200
2025/10/09 2,234 2,234 2,229 2,230 5,800
2025/10/08 2,231 2,248 2,231 2,232 3,400
2025/10/07 2,230 2,248 2,230 2,240 4,900
2025/10/06 2,234 2,240 2,222 2,230 7,100
2025/10/03 2,220 2,235 2,220 2,225 2,000
2025/10/02 2,233 2,238 2,218 2,227 7,100
2025/10/01 2,236 2,237 2,220 2,224 6,000
2025/09/30 2,245 2,245 2,225 2,230 8,100
2025/09/29 2,236 2,252 2,232 2,238 7,600
2025/09/26 2,263 2,292 2,261 2,292 8,000
2025/09/25 2,249 2,263 2,246 2,263 8,800
2025/09/24 2,271 2,278 2,244 2,247 14,300
2025/09/22 2,275 2,298 2,271 2,271 5,200
2025/09/19 2,286 2,308 2,264 2,267 11,700
2025/09/18 2,270 2,283 2,263 2,279 3,600
2025/09/17 2,266 2,282 2,258 2,270 4,500
2025/09/16 2,278 2,290 2,278 2,280 4,200
2025/09/12 2,257 2,280 2,255 2,269 7,200
2025/09/11 2,261 2,264 2,257 2,257 4,500
2025/09/10 2,258 2,265 2,258 2,260 3,600
2025/09/09 2,269 2,269 2,252 2,260 3,400
2025/09/08 2,256 2,275 2,256 2,269 2,200
2025/09/05 2,249 2,261 2,247 2,261 6,500
2025/09/04 2,241 2,250 2,240 2,245 7,900
2025/09/03 2,238 2,250 2,238 2,250 7,900
2025/09/02 2,250 2,250 2,238 2,238 2,900
2025/09/01 2,250 2,257 2,234 2,248 5,400
2025/08/29 2,246 2,250 2,233 2,247 11,000
2025/08/28 2,239 2,240 2,235 2,235 5,000
2025/08/27 2,235 2,238 2,230 2,234 5,100
2025/08/26 2,242 2,242 2,224 2,235 6,700
2025/08/25 2,242 2,247 2,238 2,247 3,700
2025/08/22 2,251 2,252 2,236 2,246 8,400
2025/08/21 2,255 2,255 2,241 2,251 1,600
2025/08/20 2,259 2,270 2,251 2,255 4,000
2025/08/19 2,260 2,260 2,246 2,260 5,000
2025/08/18 2,240 2,260 2,240 2,258 7,900
2025/08/15 2,254 2,256 2,234 2,236 10,700
2025/08/14 2,253 2,265 2,252 2,259 5,700
2025/08/13 2,268 2,278 2,256 2,264 5,100
2025/08/12 2,292 2,292 2,252 2,265 9,900
2025/08/08 2,266 2,299 2,258 2,299 13,500
2025/08/07 2,245 2,265 2,239 2,265 7,900
2025/08/06 2,238 2,242 2,234 2,239 4,100
2025/08/05 2,240 2,243 2,234 2,238 2,900
2025/08/04 2,238 2,240 2,231 2,234 4,400
2025/08/01 2,238 2,246 2,232 2,244 5,000
2025/07/31 2,239 2,243 2,231 2,238 9,200
2025/07/30 2,229 2,233 2,222 2,225 15,300
2025/07/29 2,231 2,238 2,229 2,229 3,200
2025/07/28 2,231 2,238 2,227 2,231 3,100
2025/07/25 2,231 2,240 2,231 2,231 3,000
2025/07/24 2,240 2,258 2,227 2,231 12,600
2025/07/23 2,238 2,238 2,228 2,237 6,900
2025/07/22 2,228 2,234 2,227 2,227 3,100
2025/07/18 2,238 2,238 2,225 2,228 7,500
2025/07/17 2,231 2,239 2,230 2,238 2,100
2025/07/16 2,239 2,245 2,232 2,232 2,700
2025/07/15 2,241 2,245 2,236 2,236 1,900
2025/07/14 2,252 2,255 2,241 2,241 4,000
2025/07/11 2,235 2,249 2,235 2,240 2,000
2025/07/10 2,243 2,254 2,235 2,235 16,300
2025/07/09 2,241 2,245 2,232 2,232 4,200
2025/07/08 2,232 2,238 2,226 2,228 5,600
2025/07/07 2,245 2,245 2,232 2,235 2,800
2025/07/04 2,247 2,247 2,228 2,245 2,700
2025/07/03 2,230 2,249 2,230 2,247 4,300
2025/07/02 2,226 2,236 2,226 2,230 3,300
2025/07/01 2,222 2,241 2,222 2,226 2,100
2025/06/30 2,247 2,247 2,222 2,222 5,200
2025/06/27 2,260 2,260 2,230 2,247 5,000
2025/06/26 2,234 2,248 2,230 2,232 5,100
2025/06/25 2,245 2,245 2,225 2,242 22,000
2025/06/24 2,250 2,268 2,236 2,241 5,000
2025/06/23 2,253 2,255 2,231 2,243 7,900
2025/06/20 2,201 2,282 2,192 2,282 68,700
2025/06/19 2,208 2,210 2,201 2,201 4,300
2025/06/18 2,200 2,209 2,196 2,208 9,200
2025/06/17 2,200 2,204 2,189 2,204 7,600
2025/06/16 2,164 2,200 2,160 2,190 17,400
2025/06/13 2,149 2,149 2,120 2,128 27,000
2025/06/12 2,183 2,184 2,120 2,150 23,300
2025/06/11 2,205 2,210 2,182 2,184 12,300
2025/06/10 2,201 2,223 2,200 2,200 6,200
2025/06/09 2,239 2,239 2,185 2,190 14,400
2025/06/06 2,234 2,239 2,220 2,220 4,000
2025/06/05 2,239 2,245 2,232 2,234 7,200
2025/06/04 2,234 2,267 2,234 2,246 6,000
2025/06/03 2,223 2,249 2,215 2,245 10,500
2025/06/02 2,236 2,250 2,230 2,230 4,600
2025/05/30 2,228 2,250 2,224 2,236 7,100
2025/05/29 2,242 2,249 2,230 2,241 6,300
2025/05/28 2,259 2,259 2,226 2,242 5,500
2025/05/27 2,244 2,252 2,235 2,252 5,700

このページの先頭へ