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
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
2025/05/26 2,253 2,266 2,242 2,244 5,100
2025/05/23 2,245 2,255 2,238 2,254 4,800
2025/05/22 2,242 2,252 2,238 2,242 4,500
2025/05/21 2,245 2,259 2,245 2,252 4,900
2025/05/20 2,254 2,254 2,233 2,244 6,300
2025/05/19 2,249 2,269 2,240 2,253 13,500
2025/05/16 2,258 2,266 2,245 2,251 5,000
2025/05/15 2,239 2,271 2,239 2,267 2,400
2025/05/14 2,250 2,263 2,236 2,245 8,000
2025/05/13 2,295 2,295 2,244 2,245 10,400
2025/05/12 2,316 2,316 2,280 2,280 12,000
2025/05/09 2,314 2,388 2,286 2,307 34,500
2025/05/08 2,327 2,327 2,276 2,303 10,000
2025/05/07 2,320 2,323 2,263 2,318 19,300
2025/05/02 2,310 2,399 2,241 2,320 40,500
2025/05/01 2,320 2,327 2,306 2,306 3,300
2025/04/30 2,330 2,333 2,310 2,311 5,000
2025/04/28 2,284 2,331 2,277 2,331 15,000
2025/04/25 2,266 2,290 2,260 2,282 7,600
2025/04/24 2,263 2,272 2,247 2,248 5,000
2025/04/23 2,257 2,264 2,248 2,248 5,600
2025/04/22 2,245 2,252 2,229 2,248 3,100
2025/04/21 2,253 2,253 2,218 2,222 4,300
2025/04/18 2,231 2,250 2,201 2,250 6,400
2025/04/17 2,199 2,207 2,188 2,197 1,800
2025/04/16 2,220 2,228 2,199 2,199 3,500
2025/04/15 2,215 2,254 2,210 2,228 7,300
2025/04/14 2,197 2,299 2,147 2,210 10,700
2025/04/11 2,148 2,190 2,098 2,165 4,400
2025/04/10 2,173 2,173 2,114 2,149 3,700
2025/04/09 2,101 2,124 2,045 2,051 8,400
2025/04/08 2,025 2,132 2,025 2,132 15,200
2025/04/07 2,050 2,102 1,986 1,986 33,600
2025/04/04 2,182 2,182 2,115 2,148 34,100
2025/04/03 2,150 2,245 2,150 2,216 9,500
2025/04/02 2,265 2,297 2,262 2,262 2,300
2025/04/01 2,255 2,291 2,255 2,271 2,900
2025/03/31 2,318 2,318 2,251 2,251 10,900
2025/03/28 2,362 2,362 2,313 2,322 8,100
2025/03/27 2,350 2,398 2,348 2,398 12,000
2025/03/26 2,355 2,360 2,347 2,360 5,600
2025/03/25 2,352 2,352 2,347 2,347 5,900
2025/03/24 2,361 2,363 2,352 2,352 4,700
2025/03/21 2,378 2,378 2,356 2,361 6,800
2025/03/19 2,386 2,386 2,354 2,375 8,900
2025/03/18 2,376 2,376 2,352 2,372 14,100
2025/03/17 2,364 2,387 2,340 2,346 7,500
2025/03/14 2,320 2,341 2,316 2,341 6,000
2025/03/13 2,325 2,348 2,321 2,321 3,100
2025/03/12 2,326 2,345 2,323 2,330 3,700
2025/03/11 2,337 2,343 2,318 2,325 7,300
2025/03/10 2,345 2,348 2,339 2,346 2,300
2025/03/07 2,345 2,349 2,326 2,333 4,700
2025/03/06 2,350 2,350 2,328 2,345 14,000
2025/03/05 2,326 2,344 2,319 2,344 4,400
2025/03/04 2,340 2,341 2,315 2,318 5,300
2025/03/03 2,316 2,340 2,316 2,340 6,000
2025/02/28 2,317 2,318 2,290 2,295 4,800
2025/02/27 2,303 2,315 2,302 2,315 3,900
2025/02/26 2,302 2,314 2,300 2,313 5,400
2025/02/25 2,300 2,320 2,300 2,301 4,800
2025/02/21 2,314 2,315 2,298 2,300 1,700
2025/02/20 2,300 2,321 2,295 2,300 6,700
2025/02/19 2,292 2,305 2,289 2,300 4,100
2025/02/18 2,311 2,316 2,296 2,296 4,200
2025/02/17 2,311 2,326 2,309 2,311 3,000
2025/02/14 2,320 2,330 2,305 2,314 3,900
2025/02/13 2,307 2,318 2,299 2,316 7,300
2025/02/12 2,290 2,310 2,267 2,298 5,800
2025/02/10 2,322 2,325 2,272 2,272 12,600
2025/02/07 2,383 2,390 2,335 2,335 39,600
2025/02/06 2,370 2,387 2,362 2,387 20,400
2025/02/05 2,352 2,384 2,345 2,362 30,800
2025/02/04 2,367 2,370 2,348 2,352 12,600
2025/02/03 2,380 2,380 2,337 2,365 31,400
2025/01/31 2,335 2,360 2,310 2,355 9,300
2025/01/30 2,304 2,350 2,304 2,318 10,200
2025/01/29 2,350 2,350 2,321 2,322 5,000
2025/01/28 2,342 2,353 2,340 2,350 4,900
2025/01/27 2,338 2,350 2,338 2,343 7,500
2025/01/24 2,305 2,325 2,300 2,320 3,100
2025/01/23 2,287 2,320 2,287 2,305 4,600
2025/01/22 2,350 2,350 2,286 2,286 3,300
2025/01/21 2,319 2,356 2,319 2,350 4,100
2025/01/20 2,311 2,339 2,308 2,318 2,400
2025/01/17 2,300 2,335 2,270 2,316 6,400
2025/01/16 2,355 2,355 2,300 2,301 7,500
2025/01/15 2,380 2,380 2,330 2,352 7,200
2025/01/14 2,389 2,389 2,320 2,385 11,300
2025/01/10 2,300 2,393 2,300 2,393 20,200
2025/01/09 2,259 2,299 2,259 2,279 12,400
2025/01/08 2,275 2,280 2,226 2,259 13,400
2025/01/07 2,264 2,302 2,250 2,283 26,300
2025/01/06 2,204 2,324 2,204 2,308 23,800

このページの先頭へ