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
2013/12/30 2,438 2,448 2,420 2,444 12,500
2013/12/27 2,372 2,429 2,372 2,409 16,200
2013/12/26 2,335 2,360 2,335 2,355 7,700
2013/12/25 2,311 2,326 2,300 2,326 15,200
2013/12/24 2,341 2,346 2,317 2,323 13,300
2013/12/20 2,359 2,379 2,324 2,341 8,500
2013/12/19 2,392 2,394 2,347 2,357 11,500
2013/12/18 2,350 2,390 2,336 2,383 17,500
2013/12/17 2,320 2,339 2,320 2,334 8,500
2013/12/16 2,319 2,324 2,301 2,307 10,000
2013/12/13 2,300 2,322 2,288 2,310 32,300
2013/12/12 2,312 2,347 2,311 2,318 29,400
2013/12/11 2,309 2,350 2,309 2,321 11,400
2013/12/10 2,315 2,328 2,311 2,311 5,500
2013/12/09 2,334 2,342 2,319 2,321 7,000
2013/12/06 2,305 2,328 2,305 2,324 4,300
2013/12/05 2,310 2,335 2,305 2,306 14,700
2013/12/04 2,328 2,330 2,305 2,307 28,500
2013/12/03 2,322 2,330 2,314 2,315 8,500
2013/12/02 2,310 2,320 2,309 2,310 4,500
2013/11/29 2,311 2,319 2,307 2,307 8,400
2013/11/28 2,321 2,329 2,313 2,321 10,500
2013/11/27 2,310 2,326 2,310 2,320 7,800
2013/11/26 2,306 2,350 2,301 2,303 15,200
2013/11/25 2,316 2,321 2,307 2,316 10,200
2013/11/22 2,330 2,335 2,306 2,316 15,600
2013/11/21 2,340 2,349 2,328 2,337 6,100
2013/11/20 2,335 2,335 2,327 2,335 7,700
2013/11/19 2,350 2,358 2,319 2,352 13,400
2013/11/18 2,360 2,364 2,343 2,353 16,900
2013/11/15 2,335 2,353 2,315 2,333 37,700
2013/11/14 2,317 2,339 2,317 2,324 5,500
2013/11/13 2,324 2,347 2,310 2,327 10,300
2013/11/12 2,294 2,315 2,294 2,308 10,700
2013/11/11 2,281 2,304 2,280 2,289 12,100
2013/11/08 2,335 2,357 2,274 2,276 27,100
2013/11/07 2,375 2,375 2,341 2,342 7,800
2013/11/06 2,340 2,363 2,339 2,358 7,400
2013/11/05 2,364 2,375 2,308 2,341 20,100
2013/11/01 2,397 2,398 2,361 2,377 23,400
2013/10/31 2,394 2,403 2,389 2,392 15,200
2013/10/30 2,400 2,416 2,368 2,377 17,600
2013/10/29 2,364 2,365 2,353 2,357 9,600
2013/10/28 2,360 2,378 2,356 2,367 13,600
2013/10/25 2,401 2,401 2,350 2,350 47,200
2013/10/24 2,429 2,429 2,400 2,404 22,100
2013/10/23 2,428 2,438 2,412 2,412 25,200
2013/10/22 2,438 2,438 2,402 2,405 23,000
2013/10/21 2,400 2,400 2,375 2,377 8,000
2013/10/18 2,394 2,396 2,364 2,368 12,500
2013/10/17 2,350 2,381 2,342 2,358 10,000
2013/10/16 2,346 2,347 2,280 2,334 19,100
2013/10/15 2,319 2,319 2,269 2,304 34,900
2013/10/11 2,254 2,255 2,230 2,239 24,000
2013/10/10 2,264 2,266 2,240 2,253 17,300
2013/10/09 2,290 2,300 2,256 2,267 13,100
2013/10/08 2,335 2,335 2,261 2,274 26,800
2013/10/07 2,361 2,378 2,341 2,378 7,500
2013/10/04 2,415 2,473 2,360 2,381 5,900
2013/10/03 2,444 2,478 2,410 2,423 5,700
2013/10/02 2,559 2,559 2,446 2,447 3,500
2013/10/01 2,548 2,555 2,500 2,509 2,400
2013/09/30 2,515 2,572 2,444 2,572 6,400
2013/09/27 2,661 2,690 2,540 2,565 6,100
2013/09/26 2,710 2,711 2,591 2,611 10,500
2013/09/25 2,685 2,715 2,681 2,712 8,900
2013/09/24 2,670 2,727 2,648 2,699 8,600
2013/09/20 2,616 2,650 2,599 2,648 3,900
2013/09/19 2,591 2,650 2,563 2,648 4,600
2013/09/18 2,552 2,625 2,552 2,560 6,100
2013/09/17 2,577 2,591 2,577 2,581 1,800
2013/09/13 2,550 2,576 2,550 2,576 16,200
2013/09/12 2,515 2,567 2,515 2,567 4,900
2013/09/11 2,499 2,517 2,499 2,517 4,900
2013/09/10 2,498 2,500 2,454 2,454 5,300
2013/09/09 2,485 2,499 2,485 2,498 3,200
2013/09/06 2,468 2,481 2,450 2,481 2,900
2013/09/05 2,375 2,470 2,375 2,451 6,500
2013/09/04 2,350 2,353 2,339 2,350 3,200
2013/09/03 2,333 2,380 2,300 2,377 2,900
2013/09/02 2,319 2,325 2,259 2,283 4,800
2013/08/30 2,351 2,351 2,241 2,319 7,900
2013/08/29 2,288 2,302 2,288 2,302 1,300
2013/08/28 2,295 2,295 2,285 2,290 3,100
2013/08/27 2,379 2,379 2,340 2,345 1,600
2013/08/26 2,399 2,399 2,350 2,370 1,000
2013/08/23 2,370 2,400 2,320 2,399 2,600
2013/08/22 2,380 2,399 2,320 2,398 3,400
2013/08/21 2,495 2,495 2,394 2,394 3,900
2013/08/20 2,470 2,490 2,450 2,450 3,000
2013/08/19 2,502 2,502 2,454 2,469 2,800
2013/08/16 2,503 2,503 2,447 2,453 4,600
2013/08/15 2,452 2,498 2,452 2,453 4,200
2013/08/14 2,420 2,465 2,420 2,452 6,600
2013/08/13 2,377 2,421 2,376 2,421 1,100
2013/08/12 2,338 2,377 2,338 2,377 400
2013/08/09 2,412 2,412 2,338 2,338 4,700
2013/08/08 2,376 2,450 2,365 2,365 3,200
2013/08/07 2,474 2,474 2,380 2,400 6,000
2013/08/06 2,458 2,460 2,410 2,449 4,300
2013/08/05 2,371 2,410 2,371 2,410 1,600
2013/08/02 2,335 2,371 2,335 2,371 13,800
2013/08/01 2,275 2,325 2,257 2,301 6,400
2013/07/31 2,359 2,359 2,259 2,260 10,500
2013/07/30 2,316 2,350 2,305 2,309 6,300
2013/07/29 2,350 2,394 2,310 2,316 4,400
2013/07/26 2,401 2,445 2,398 2,398 2,300
2013/07/25 2,480 2,482 2,424 2,424 4,800
2013/07/24 2,512 2,546 2,485 2,497 3,700
2013/07/23 2,519 2,539 2,491 2,506 4,600
2013/07/22 2,587 2,587 2,530 2,545 2,500
2013/07/19 2,577 2,596 2,521 2,593 16,600
2013/07/18 2,520 2,580 2,520 2,570 5,000
2013/07/17 2,481 2,517 2,481 2,508 4,000
2013/07/16 2,499 2,514 2,458 2,481 2,400
2013/07/12 2,552 2,571 2,449 2,449 16,900
2013/07/11 2,551 2,551 2,470 2,502 3,300
2013/07/10 2,562 2,579 2,548 2,551 6,900
2013/07/09 2,538 2,585 2,511 2,562 3,500
2013/07/08 2,587 2,587 2,473 2,535 10,300
2013/07/05 2,541 2,600 2,541 2,587 11,900
2013/07/04 2,442 2,520 2,427 2,486 3,300
2013/07/03 2,469 2,498 2,451 2,480 7,200
2013/07/02 2,325 2,468 2,285 2,450 38,700
2013/07/01 2,284 2,345 2,265 2,266 26,900
2013/06/28 2,270 2,320 2,244 2,279 24,300
2013/06/27 2,331 2,331 2,206 2,220 7,600
2013/06/26 2,345 2,380 2,231 2,231 7,000
2013/06/25 2,357 2,357 2,334 2,340 1,900
2013/06/24 2,380 2,410 2,351 2,356 2,700
2013/06/21 2,302 2,362 2,300 2,320 10,900
2013/06/20 2,400 2,400 2,367 2,367 5,900
2013/06/19 2,404 2,404 2,315 2,350 4,600
2013/06/18 2,392 2,439 2,366 2,370 4,200
2013/06/17 2,405 2,422 2,355 2,383 9,700
2013/06/14 2,576 2,593 2,439 2,447 34,900
2013/06/13 2,474 2,495 2,382 2,494 15,300
2013/06/12 2,368 2,492 2,350 2,488 16,800
2013/06/11 2,355 2,436 2,341 2,408 12,400
2013/06/10 2,202 2,363 2,182 2,363 22,500
2013/06/07 2,249 2,250 2,151 2,160 19,500
2013/06/06 2,259 2,274 2,220 2,262 18,200
2013/06/05 2,369 2,394 2,275 2,275 11,000
2013/06/04 2,325 2,386 2,313 2,386 12,000
2013/06/03 2,406 2,419 2,350 2,350 10,900
2013/05/31 2,485 2,500 2,444 2,444 10,400
2013/05/30 2,510 2,556 2,466 2,480 18,400
2013/05/29 2,570 2,570 2,510 2,510 10,200
2013/05/28 2,524 2,576 2,503 2,522 5,700
2013/05/27 2,634 2,634 2,511 2,524 20,200
2013/05/24 2,500 2,711 2,489 2,551 31,000
2013/05/23 2,800 2,802 2,470 2,470 25,500
2013/05/22 2,870 2,871 2,805 2,805 8,000
2013/05/21 2,880 2,880 2,827 2,864 8,100
2013/05/20 2,944 2,944 2,862 2,885 10,100
2013/05/17 2,915 2,929 2,899 2,901 12,200
2013/05/16 2,935 2,935 2,850 2,915 18,000
2013/05/15 2,872 2,962 2,872 2,935 23,300
2013/05/14 2,831 2,951 2,829 2,868 19,700
2013/05/13 2,842 2,865 2,700 2,831 27,200
2013/05/10 2,941 2,960 2,870 2,870 21,300
2013/05/09 3,030 3,030 2,921 2,940 18,100
2013/05/08 3,120 3,120 3,025 3,030 20,200
2013/05/07 3,130 3,130 3,020 3,070 22,000
2013/05/02 3,085 3,085 3,055 3,060 3,600
2013/05/01 3,040 3,085 3,035 3,070 11,200
2013/04/30 3,100 3,135 3,030 3,040 13,900
2013/04/26 3,250 3,250 3,135 3,140 17,200
2013/04/25 3,235 3,250 3,185 3,230 21,500
2013/04/24 3,050 3,235 3,050 3,235 33,800
2013/04/23 2,920 3,040 2,869 3,030 31,300
2013/04/22 2,880 2,940 2,820 2,885 46,300
2013/04/19 2,790 2,890 2,767 2,767 8,000
2013/04/18 2,849 2,897 2,790 2,790 10,000
2013/04/17 2,865 2,947 2,818 2,839 9,400
2013/04/16 2,963 2,980 2,763 2,815 12,500
2013/04/15 2,955 2,990 2,862 2,863 7,100
2013/04/12 2,959 2,995 2,956 2,984 4,300
2013/04/11 2,950 3,010 2,950 3,005 16,200
2013/04/10 2,934 2,945 2,917 2,945 10,000
2013/04/09 2,890 2,940 2,812 2,934 15,800
2013/04/08 2,850 2,920 2,705 2,817 16,300
2013/04/05 2,750 2,860 2,650 2,812 23,700
2013/04/04 2,548 2,750 2,545 2,747 17,900
2013/04/03 2,502 2,572 2,453 2,548 8,900
2013/04/02 2,430 2,528 2,404 2,502 14,200
2013/04/01 2,619 2,620 2,500 2,551 8,300
2013/03/29 2,608 2,608 2,536 2,542 15,800
2013/03/28 2,512 2,613 2,512 2,608 11,200
2013/03/27 2,506 2,550 2,419 2,512 11,000
2013/03/26 2,510 2,510 2,203 2,469 68,300
2013/03/25 2,563 2,563 2,490 2,490 24,600
2013/03/22 2,690 2,690 2,530 2,530 11,700
2013/03/21 2,700 2,700 2,640 2,640 23,200
2013/03/19 2,633 2,721 2,633 2,692 6,200
2013/03/18 2,627 2,627 2,562 2,583 4,200
2013/03/15 2,708 2,708 2,618 2,665 6,500
2013/03/14 2,637 2,750 2,637 2,708 9,500
2013/03/13 2,610 2,675 2,605 2,631 9,700
2013/03/12 2,588 2,644 2,577 2,631 9,400
2013/03/11 2,440 2,590 2,440 2,588 11,100
2013/03/08 2,503 2,504 2,423 2,425 33,500
2013/03/07 2,570 2,600 2,520 2,553 31,500
2013/03/06 2,512 2,536 2,494 2,494 12,100
2013/03/05 2,490 2,550 2,490 2,536 13,800
2013/03/04 2,464 2,516 2,392 2,494 15,900
2013/03/01 2,489 2,500 2,462 2,464 10,300
2013/02/28 2,349 2,500 2,302 2,500 11,400
2013/02/27 2,303 2,325 2,290 2,303 5,600
2013/02/26 2,300 2,350 2,300 2,307 3,400
2013/02/25 2,350 2,350 2,311 2,325 5,700
2013/02/22 2,436 2,448 2,324 2,333 7,800
2013/02/21 2,358 2,479 2,358 2,452 14,100
2013/02/20 2,336 2,375 2,336 2,375 3,700
2013/02/19 2,250 2,378 2,250 2,326 5,300
2013/02/18 2,311 2,373 2,311 2,350 11,000
2013/02/15 2,300 2,330 2,290 2,292 10,900
2013/02/14 2,300 2,340 2,250 2,300 11,100
2013/02/13 2,267 2,300 2,217 2,280 10,600
2013/02/12 2,195 2,290 2,195 2,267 11,800
2013/02/08 2,299 2,299 2,181 2,193 13,100
2013/02/07 2,266 2,300 2,231 2,249 6,900
2013/02/06 2,269 2,290 2,226 2,287 3,000
2013/02/05 2,206 2,237 2,206 2,225 14,000
2013/02/04 2,315 2,347 2,292 2,306 3,000
2013/02/01 2,248 2,300 2,236 2,296 4,700
2013/01/31 2,322 2,390 2,231 2,247 7,500
2013/01/30 2,300 2,362 2,300 2,351 8,100
2013/01/29 2,213 2,300 2,213 2,300 3,700
2013/01/28 2,265 2,265 2,167 2,263 1,900
2013/01/25 2,151 2,228 2,151 2,226 2,400
2013/01/24 2,144 2,203 2,144 2,156 3,500
2013/01/23 2,191 2,203 2,173 2,192 4,200
2013/01/22 2,258 2,301 2,200 2,234 5,300
2013/01/21 2,311 2,348 2,284 2,284 3,000
2013/01/18 2,320 2,359 2,271 2,298 2,800
2013/01/17 2,330 2,330 2,250 2,322 2,700
2013/01/16 2,362 2,370 2,300 2,341 5,600
2013/01/15 2,399 2,400 2,270 2,340 16,700
2013/01/11 2,245 2,350 2,242 2,314 9,000
2013/01/10 2,208 2,232 2,200 2,203 1,800
2013/01/09 2,141 2,208 2,123 2,208 6,000
2013/01/08 2,273 2,273 2,134 2,141 5,100
2013/01/07 2,244 2,279 2,201 2,224 5,100
2013/01/04 2,213 2,264 2,213 2,241 10,100

このページの先頭へ