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

このページの先頭へ