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
2018/12/28 883 920 882 920 800
2018/12/27 882 900 881 881 2,400
2018/12/26 825 825 801 801 400
2018/12/25 890 902 857 857 4,400
2018/12/21 904 918 890 890 1,400
2018/12/20 953 953 919 919 6,700
2018/12/19 954 954 952 953 3,200
2018/12/18 954 975 926 926 4,100
2018/12/17 950 954 944 954 3,400
2018/12/14 960 960 950 950 3,400
2018/12/13 955 960 953 960 2,100
2018/12/11 959 959 948 948 2,200
2018/12/10 965 965 958 958 1,900
2018/12/07 959 965 958 965 2,400
2018/12/06 956 959 955 959 2,000
2018/12/05 956 956 956 956 1,600
2018/12/04 958 958 957 957 700
2018/12/03 953 958 953 958 1,800
2018/11/30 955 955 947 954 31,500
2018/11/29 949 955 948 955 1,200
2018/11/28 940 949 940 949 800
2018/11/27 926 940 920 940 3,500
2018/11/26 930 935 929 930 2,000
2018/11/22 928 932 928 931 1,100
2018/11/21 921 927 921 927 300
2018/11/20 916 922 912 918 1,100
2018/11/19 917 923 916 923 1,400
2018/11/16 926 939 926 939 1,300
2018/11/15 939 949 939 942 3,200
2018/11/14 940 965 909 939 13,700
2018/11/13 950 950 921 940 11,900
2018/11/12 940 950 940 950 800
2018/11/09 941 949 939 939 500
2018/11/08 947 952 947 952 1,800
2018/11/07 937 937 937 937 100
2018/11/05 949 949 949 949 500
2018/11/02 941 950 941 950 2,000
2018/11/01 943 943 943 943 400
2018/10/31 930 944 930 944 500
2018/10/30 913 946 903 927 500
2018/10/29 922 922 912 912 200
2018/10/26 940 940 910 922 1,400
2018/10/25 959 959 949 950 1,500
2018/10/24 959 959 958 959 1,200
2018/10/23 952 959 951 953 2,200
2018/10/22 960 960 954 954 1,000
2018/10/19 955 975 954 954 2,900
2018/10/18 947 964 946 956 900
2018/10/17 967 967 957 957 2,400
2018/10/16 967 972 967 967 600
2018/10/15 980 984 967 967 4,600
2018/10/12 980 980 980 980 200
2018/10/11 966 999 966 981 2,500
2018/10/10 989 989 968 988 800
2018/10/09 985 1,007 985 990 2,400
2018/10/05 986 999 986 988 500
2018/10/04 1,013 1,013 987 987 700
2018/10/03 1,014 1,014 1,014 1,014 800
2018/10/02 1,014 1,014 1,003 1,014 600
2018/10/01 1,006 1,015 1,006 1,015 1,500
2018/09/28 1,002 1,030 1,002 1,007 2,100
2018/09/27 1,008 1,008 999 1,006 1,600
2018/09/26 1,017 1,017 990 1,009 2,300
2018/09/25 1,017 1,017 1,017 1,017 500
2018/09/21 1,005 1,029 1,005 1,017 3,400
2018/09/20 1,006 1,006 1,005 1,006 1,400
2018/09/19 1,008 1,014 1,006 1,006 2,300
2018/09/18 1,006 1,010 1,006 1,008 2,900
2018/09/14 1,020 1,020 1,005 1,006 900
2018/09/13 995 1,044 995 1,027 3,000
2018/09/12 997 1,012 995 995 3,000
2018/09/11 995 1,020 994 998 3,000
2018/09/10 1,005 1,008 990 995 1,500
2018/09/07 973 997 973 990 1,100
2018/09/06 972 975 971 975 1,800
2018/09/05 970 971 970 971 400
2018/09/04 967 978 966 976 1,700
2018/09/03 981 981 975 975 800
2018/08/31 989 1,002 979 981 1,800
2018/08/30 991 992 989 989 1,100
2018/08/29 996 996 996 996 200
2018/08/28 1,005 1,005 995 995 2,900
2018/08/27 999 999 999 999 100
2018/08/24 1,020 1,020 990 990 1,700
2018/08/23 1,001 1,020 1,000 1,020 1,900
2018/08/22 1,001 1,001 998 998 1,200
2018/08/21 1,004 1,038 982 993 2,900
2018/08/20 984 999 983 989 1,500
2018/08/17 1,029 1,029 987 1,001 2,100
2018/08/16 1,011 1,011 966 1,009 2,300
2018/08/15 1,094 1,095 980 1,011 9,800
2018/08/14 949 1,095 949 1,094 37,200
2018/08/13 942 945 936 945 1,200
2018/08/10 942 942 934 942 600
2018/08/09 935 942 899 933 3,000
2018/08/08 936 956 923 933 2,900
2018/08/07 941 949 931 945 1,100
2018/08/06 946 946 925 941 1,700
2018/08/03 944 949 934 946 1,200
2018/08/02 948 948 944 944 300
2018/08/01 952 953 943 943 1,000
2018/07/31 940 952 940 952 400
2018/07/30 953 958 932 940 2,900
2018/07/27 959 959 942 950 2,300
2018/07/26 950 969 947 969 1,100
2018/07/25 979 979 945 949 6,700
2018/07/24 929 952 929 949 1,800
2018/07/23 917 939 916 928 4,900
2018/07/20 947 952 938 938 2,300
2018/07/19 953 967 948 948 2,100
2018/07/18 978 978 950 954 6,000
2018/07/17 994 1,005 944 981 15,600
2018/07/13 979 1,007 979 994 1,400
2018/07/12 977 985 977 978 2,000
2018/07/11 984 990 964 982 3,600
2018/07/10 969 990 969 984 1,400
2018/07/09 964 980 963 963 2,400
2018/07/06 952 963 952 963 1,600
2018/07/05 980 981 950 951 2,800
2018/07/04 984 984 971 981 1,400
2018/07/03 995 996 982 982 800
2018/07/02 1,020 1,030 995 995 1,700
2018/06/29 1,050 1,050 1,050 1,050 300
2018/06/28 1,077 1,084 1,025 1,038 3,200
2018/06/27 1,075 1,079 1,047 1,047 600
2018/06/25 1,113 1,119 1,076 1,119 1,600
2018/06/22 1,119 1,128 1,060 1,060 800
2018/06/19 1,151 1,151 1,130 1,149 900
2018/06/18 1,178 1,178 1,155 1,155 600
2018/06/15 1,226 1,227 1,151 1,155 6,600
2018/06/14 1,220 1,249 1,220 1,226 1,300
2018/06/13 1,221 1,235 1,221 1,223 2,000
2018/06/12 1,176 1,220 1,176 1,220 1,600
2018/06/11 1,187 1,187 1,174 1,174 800
2018/06/08 1,158 1,163 1,158 1,163 400
2018/06/07 1,164 1,164 1,164 1,164 100
2018/06/06 1,153 1,166 1,153 1,166 400
2018/06/05 1,186 1,186 1,156 1,158 1,000
2018/06/04 1,185 1,187 1,185 1,187 200
2018/06/01 1,190 1,190 1,188 1,188 600
2018/05/31 1,155 1,189 1,150 1,189 700
2018/05/30 1,151 1,189 1,151 1,170 1,100
2018/05/29 1,154 1,174 1,154 1,165 500
2018/05/28 1,192 1,200 1,137 1,175 4,300
2018/05/25 1,219 1,220 1,193 1,193 2,000
2018/05/24 1,218 1,218 1,218 1,218 1,100
2018/05/23 1,219 1,219 1,219 1,219 100
2018/05/22 1,217 1,219 1,214 1,219 2,300
2018/05/21 1,200 1,220 1,185 1,218 1,600
2018/05/18 1,205 1,222 1,200 1,222 1,100
2018/05/17 1,240 1,240 1,240 1,240 200
2018/05/16 1,180 1,250 1,148 1,250 9,900
2018/05/15 1,394 1,442 1,220 1,240 16,600
2018/05/14 1,369 1,397 1,368 1,394 2,400
2018/05/11 1,350 1,350 1,350 1,350 700
2018/05/10 1,345 1,345 1,332 1,345 1,500
2018/05/09 1,365 1,367 1,364 1,367 300
2018/05/08 1,346 1,369 1,346 1,369 300
2018/05/07 1,364 1,374 1,359 1,374 3,500
2018/05/02 1,348 1,355 1,348 1,355 3,600
2018/05/01 1,354 1,354 1,335 1,348 800
2018/04/27 1,330 1,330 1,330 1,330 300
2018/04/26 1,362 1,362 1,298 1,345 4,200
2018/04/25 1,279 1,310 1,279 1,310 3,100
2018/04/24 1,286 1,286 1,278 1,281 700
2018/04/23 1,311 1,342 1,240 1,272 5,000
2018/04/20 1,238 1,251 1,238 1,251 600
2018/04/19 1,260 1,260 1,250 1,255 2,100
2018/04/18 1,235 1,248 1,235 1,246 700
2018/04/17 1,234 1,235 1,234 1,235 400
2018/04/16 1,228 1,247 1,228 1,230 2,100
2018/04/13 1,225 1,227 1,225 1,227 400
2018/04/12 1,247 1,247 1,240 1,244 600
2018/04/11 1,260 1,260 1,250 1,251 1,100
2018/04/10 1,265 1,265 1,260 1,260 800
2018/04/09 1,244 1,245 1,240 1,245 1,100
2018/04/06 1,216 1,240 1,210 1,240 700
2018/04/05 1,201 1,207 1,200 1,207 700
2018/04/04 1,218 1,219 1,200 1,200 1,000
2018/04/03 1,218 1,218 1,218 1,218 500
2018/04/02 1,216 1,229 1,216 1,229 1,700
2018/03/30 1,200 1,222 1,199 1,210 700
2018/03/29 1,197 1,230 1,188 1,194 1,600
2018/03/28 1,227 1,227 1,227 1,227 200
2018/03/27 1,211 1,301 1,211 1,270 2,700
2018/03/26 1,231 1,248 1,212 1,212 3,400
2018/03/23 1,268 1,268 1,214 1,244 1,600
2018/03/22 1,290 1,300 1,271 1,273 2,900
2018/03/20 1,285 1,288 1,270 1,288 1,800
2018/03/19 1,308 1,316 1,295 1,295 2,600
2018/03/16 1,300 1,315 1,300 1,300 1,600
2018/03/15 1,298 1,302 1,298 1,300 2,500
2018/03/14 1,300 1,310 1,290 1,298 700
2018/03/13 1,292 1,300 1,262 1,299 2,400
2018/03/12 1,330 1,330 1,322 1,322 1,100
2018/03/09 1,297 1,330 1,297 1,312 1,000
2018/03/08 1,276 1,292 1,270 1,292 1,900
2018/03/07 1,318 1,318 1,271 1,285 2,300
2018/03/06 1,370 1,370 1,328 1,340 3,600
2018/03/05 1,428 1,430 1,370 1,400 3,000
2018/03/02 1,418 1,440 1,372 1,427 3,800
2018/03/01 1,397 1,449 1,380 1,448 4,200
2018/02/28 1,365 1,380 1,345 1,380 3,700
2018/02/27 1,364 1,364 1,329 1,345 2,700
2018/02/26 1,270 1,328 1,270 1,328 4,500
2018/02/23 1,279 1,289 1,277 1,289 2,300
2018/02/22 1,278 1,279 1,260 1,275 2,200
2018/02/21 1,235 1,265 1,235 1,255 3,500
2018/02/20 1,237 1,237 1,215 1,234 3,300
2018/02/19 1,200 1,207 1,199 1,207 2,900
2018/02/16 1,189 1,189 1,187 1,189 2,200
2018/02/15 1,156 1,183 1,156 1,182 800
2018/02/14 1,219 1,220 1,124 1,155 5,800
2018/02/13 1,215 1,218 1,209 1,209 1,300
2018/02/09 1,180 1,210 1,151 1,208 3,600
2018/02/08 1,220 1,220 1,190 1,200 700
2018/02/07 1,181 1,220 1,181 1,220 500
2018/02/06 1,177 1,230 1,177 1,178 11,300
2018/02/05 1,190 1,221 1,186 1,220 8,200
2018/02/02 1,234 1,234 1,212 1,220 1,600
2018/02/01 1,200 1,233 1,200 1,227 5,600
2018/01/31 1,198 1,219 1,190 1,219 5,900
2018/01/30 1,242 1,242 1,180 1,219 6,000
2018/01/29 1,223 1,248 1,220 1,243 6,600
2018/01/26 1,265 1,265 1,238 1,254 4,500
2018/01/25 1,246 1,255 1,230 1,255 5,900
2018/01/24 1,200 1,239 1,190 1,239 3,600
2018/01/23 1,171 1,200 1,171 1,200 1,300
2018/01/22 1,148 1,165 1,148 1,165 2,000
2018/01/19 1,165 1,165 1,150 1,164 1,500
2018/01/18 1,183 1,183 1,173 1,173 500
2018/01/17 1,169 1,175 1,169 1,175 200
2018/01/16 1,192 1,200 1,166 1,166 1,200
2018/01/15 1,227 1,247 1,192 1,192 7,400
2018/01/12 1,230 1,247 1,212 1,225 5,400
2018/01/11 1,173 1,200 1,173 1,200 2,900
2018/01/10 1,172 1,200 1,162 1,173 2,900
2018/01/09 1,133 1,163 1,123 1,163 6,100
2018/01/05 1,129 1,129 1,106 1,123 1,300
2018/01/04 1,129 1,129 1,110 1,120 1,100

このページの先頭へ