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(8147)の株価時系列情報

トミタ(8147)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
2011/12/22 474 474 474 474 1,300
2011/12/21 458 458 458 458 100
2011/12/20 458 458 458 458 3,200
2011/12/19 442 443 442 443 400
2011/12/15 440 445 440 440 1,400
2011/12/14 458 458 440 440 5,200
2011/12/12 449 449 449 449 1,200
2011/12/09 440 440 440 440 100
2011/12/08 440 440 440 440 200
2011/12/07 444 444 442 442 500
2011/11/30 0 0 0 447 0
2011/11/29 0 0 0 447 0
2011/11/28 0 0 0 447 0
2011/11/25 454 454 447 447 1,500
2011/11/24 439 439 439 439 200
2011/11/22 431 431 431 431 200
2011/11/21 0 0 0 438 0
2011/11/18 0 0 0 438 0
2011/11/17 0 0 0 438 0
2011/11/16 0 0 0 438 0
2011/11/15 438 438 438 438 4,300
2011/11/14 433 438 433 438 500
2011/11/11 439 439 439 439 100
2011/11/10 438 439 431 431 1,600
2011/11/09 440 440 440 440 100
2011/11/08 444 444 444 444 100
2011/11/07 444 444 444 444 100
2011/11/04 0 0 0 428 0
2011/11/02 421 428 420 428 400
2011/11/01 430 430 430 430 100
2011/10/31 0 0 0 428 0
2011/10/28 0 0 0 428 0
2011/10/27 0 0 0 428 0
2011/10/26 0 0 0 428 0
2011/10/25 428 428 428 428 1,200
2011/10/24 430 430 422 430 300
2011/10/21 0 0 0 426 0
2011/10/20 0 0 0 426 0
2011/10/19 420 426 420 426 600
2011/10/18 426 426 426 426 1,300
2011/10/17 410 426 410 426 4,100
2011/10/14 410 410 410 410 1,500
2011/10/13 410 434 410 434 6,800
2011/10/12 432 432 431 431 400
2011/10/11 450 450 441 441 1,500
2011/10/07 450 460 450 460 300
2011/10/06 440 440 440 440 100
2011/10/05 440 440 431 431 300
2011/10/04 440 440 440 440 400
2011/10/03 0 0 0 440 0
2011/09/30 0 0 0 440 0
2011/09/29 0 0 0 440 0
2011/09/28 0 0 0 440 0
2011/09/27 0 0 0 440 0
2011/09/26 440 440 440 440 100
2011/09/22 450 450 450 450 1,200
2011/09/21 450 450 450 450 400
2011/09/20 445 445 445 445 400
2011/09/16 445 445 445 445 600
2011/09/15 445 445 445 445 2,700
2011/09/14 0 0 0 445 0
2011/09/13 445 445 445 445 300
2011/09/12 470 471 450 450 3,200
2011/09/09 471 471 471 471 100
2011/09/08 0 0 0 472 0
2011/09/07 472 472 472 472 100
2011/09/06 0 0 0 464 0
2011/09/05 0 0 0 464 0
2011/09/02 0 0 0 464 0
2011/09/01 464 464 464 464 800
2011/08/31 0 0 0 464 0
2011/08/30 0 0 0 464 0
2011/08/29 0 0 0 464 0
2011/08/26 0 0 0 464 0
2011/08/25 464 464 464 464 1,000
2011/08/24 464 464 464 464 100
2011/08/23 440 440 440 440 200
2011/08/22 0 0 0 440 0
2011/08/19 0 0 0 440 0
2011/08/18 0 0 0 440 0
2011/08/17 0 0 0 440 0
2011/08/16 440 440 440 440 300
2011/08/15 440 440 440 440 4,200
2011/08/12 0 0 0 440 0
2011/08/11 0 0 0 440 0
2011/08/10 440 440 440 440 1,100
2011/08/09 432 440 432 440 500
2011/08/08 0 0 0 432 0
2011/08/05 432 432 432 432 400
2011/08/04 0 0 0 450 0
2011/08/03 0 0 0 450 0
2011/08/02 0 0 0 450 0
2011/08/01 0 0 0 450 0
2011/07/29 0 0 0 450 0
2011/07/28 0 0 0 450 0
2011/07/27 0 0 0 450 0
2011/07/26 0 0 0 450 0
2011/07/25 463 463 450 450 2,700
2011/07/22 0 0 0 456 0
2011/07/21 0 0 0 456 0
2011/07/20 0 0 0 456 0
2011/07/19 0 0 0 456 0
2011/07/15 456 456 456 456 5,200
2011/07/14 450 465 450 457 1,200
2011/07/13 450 450 450 450 100
2011/07/12 0 0 0 450 0
2011/07/11 450 450 450 450 1,200
2011/07/08 450 450 450 450 200
2011/07/07 0 0 0 450 0
2011/07/06 453 453 450 450 3,300
2011/07/05 450 460 450 460 2,900
2011/07/04 0 0 0 460 0
2011/07/01 0 0 0 460 0
2011/06/30 0 0 0 460 0
2011/06/29 0 0 0 460 0
2011/06/28 0 0 0 460 0
2011/06/27 0 0 0 460 0
2011/06/24 470 470 460 460 1,200
2011/06/23 465 465 465 465 100
2011/06/22 0 0 0 468 0
2011/06/21 0 0 0 468 0
2011/06/20 468 468 468 468 500
2011/06/17 469 469 469 469 400
2011/06/16 469 469 469 469 1,800
2011/06/15 469 469 469 469 1,700
2011/06/14 469 469 469 469 100
2011/06/13 0 0 0 464 0
2011/06/10 464 464 464 464 1,000
2011/06/09 0 0 0 462 0
2011/06/08 0 0 0 462 0
2011/06/07 460 462 446 462 800
2011/06/06 0 0 0 452 0
2011/06/03 0 0 0 452 0
2011/06/02 0 0 0 452 0
2011/06/01 452 452 452 452 300
2011/05/31 0 0 0 452 0
2011/05/30 0 0 0 452 0
2011/05/27 452 452 452 452 300
2011/05/26 465 465 465 465 100
2011/05/25 464 468 464 468 1,100
2011/05/24 468 468 468 468 100
2011/05/23 0 0 0 466 0
2011/05/20 0 0 0 466 0
2011/05/19 450 466 450 466 1,200
2011/05/18 0 0 0 456 0
2011/05/17 465 465 444 456 1,700
2011/05/16 470 470 465 465 4,200
2011/05/13 0 0 0 470 0
2011/05/12 0 0 0 470 0
2011/05/11 470 470 470 470 3,700
2011/05/10 470 470 470 470 1,100
2011/05/09 470 470 470 470 300
2011/05/06 465 465 465 465 100
2011/05/02 460 460 460 460 1,000
2011/04/28 461 461 461 461 100
2011/04/27 475 475 475 475 100
2011/04/26 0 0 0 467 0
2011/04/25 495 495 467 467 1,100
2011/04/22 475 475 471 471 300
2011/04/21 0 0 0 498 0
2011/04/20 0 0 0 498 0
2011/04/19 0 0 0 498 0
2011/04/18 0 0 0 498 0
2011/04/15 498 500 498 498 4,200
2011/04/14 0 0 0 498 0
2011/04/13 474 498 474 498 1,300
2011/04/12 0 0 0 500 0
2011/04/11 500 500 500 500 900
2011/04/08 484 485 484 485 200
2011/04/07 480 485 480 485 1,000
2011/04/06 0 0 0 482 0
2011/04/05 0 0 0 482 0
2011/04/04 0 0 0 482 0
2011/04/01 0 0 0 482 0
2011/03/31 0 0 0 482 0
2011/03/30 0 0 0 482 0
2011/03/29 0 0 0 485 0
2011/03/28 0 0 0 485 0
2011/03/25 485 485 485 485 1,000
2011/03/24 485 485 485 485 100
2011/03/23 0 0 0 498 0
2011/03/22 0 0 0 498 0
2011/03/18 0 0 0 498 0
2011/03/17 0 0 0 498 0
2011/03/16 0 0 0 498 0
2011/03/15 498 498 498 498 3,700
2011/03/14 450 498 450 498 700
2011/03/11 0 0 0 500 0
2011/03/10 495 500 495 500 1,000
2011/03/09 495 495 495 495 100
2011/03/08 0 0 0 498 0
2011/03/07 483 498 483 498 2,500
2011/03/04 0 0 0 500 0
2011/03/03 0 0 0 500 0
2011/03/02 0 0 0 500 0
2011/03/01 500 500 500 500 300
2011/02/28 0 0 0 535 0
2011/02/25 535 535 535 535 900
2011/02/24 0 0 0 466 0
2011/02/23 0 0 0 466 0
2011/02/22 0 0 0 466 0
2011/02/21 0 0 0 466 0
2011/02/18 0 0 0 466 0
2011/02/17 0 0 0 466 0
2011/02/16 480 480 466 466 500
2011/02/15 515 515 515 515 3,400
2011/02/14 475 515 475 515 400
2011/02/10 561 565 500 500 3,800
2011/02/09 500 520 485 485 3,100
2011/02/08 0 0 0 460 0
2011/02/07 0 0 0 460 0
2011/02/04 460 460 460 460 100
2011/02/03 459 459 459 459 200
2011/02/02 0 0 0 499 0
2011/02/01 0 0 0 499 0
2011/01/31 0 0 0 499 0
2011/01/28 0 0 0 499 0
2011/01/27 0 0 0 499 0
2011/01/26 0 0 0 499 0
2011/01/25 498 499 498 499 1,000
2011/01/24 480 480 480 480 600
2011/01/21 0 0 0 480 0
2011/01/20 0 0 0 480 0
2011/01/19 0 0 0 480 0
2011/01/18 0 0 0 480 0
2011/01/17 480 480 480 480 3,900
2011/01/14 0 0 0 480 0
2011/01/13 470 480 470 480 2,100
2011/01/12 0 0 0 500 0
2011/01/11 500 500 500 500 900
2011/01/07 462 462 455 455 1,000
2011/01/06 0 0 0 460 0
2011/01/05 0 0 0 460 0
2011/01/04 0 0 0 460 0

このページの先頭へ