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
2019/12/30 1,289 1,289 1,288 1,288 300
2019/12/27 1,284 1,285 1,284 1,284 600
2019/12/26 1,289 1,289 1,289 1,289 100
2019/12/25 1,289 1,289 1,289 1,289 500
2019/12/24 1,293 1,293 1,281 1,289 700
2019/12/23 1,299 1,299 1,293 1,293 2,600
2019/12/20 1,295 1,296 1,288 1,293 2,100
2019/12/19 1,280 1,292 1,280 1,289 2,000
2019/12/18 1,299 1,299 1,280 1,293 300
2019/12/17 1,271 1,275 1,267 1,275 1,100
2019/12/16 1,276 1,281 1,267 1,267 3,900
2019/12/13 1,242 1,330 1,242 1,276 9,600
2019/12/12 1,233 1,236 1,228 1,236 900
2019/12/11 1,237 1,237 1,222 1,233 1,500
2019/12/10 1,238 1,238 1,230 1,230 1,000
2019/12/09 1,230 1,234 1,230 1,234 500
2019/12/06 1,248 1,248 1,211 1,213 1,700
2019/12/05 1,252 1,252 1,248 1,248 500
2019/12/04 1,246 1,252 1,246 1,252 800
2019/12/03 1,235 1,240 1,234 1,240 3,400
2019/12/02 1,269 1,277 1,260 1,277 2,000
2019/11/29 1,250 1,252 1,244 1,252 1,600
2019/11/28 1,240 1,240 1,238 1,240 1,400
2019/11/27 1,238 1,238 1,238 1,238 1,400
2019/11/26 1,200 1,260 1,200 1,229 17,600
2019/11/25 1,255 1,259 1,245 1,259 4,000
2019/11/22 1,210 1,226 1,207 1,221 4,600
2019/11/21 1,200 1,203 1,194 1,202 2,000
2019/11/20 1,210 1,210 1,170 1,185 3,200
2019/11/19 1,140 1,170 1,140 1,168 5,000
2019/11/18 1,124 1,125 1,111 1,123 6,400
2019/11/15 1,091 1,125 1,088 1,111 11,800
2019/11/14 1,030 1,045 1,030 1,035 1,200
2019/11/13 1,028 1,030 1,028 1,030 200
2019/11/12 1,030 1,030 1,030 1,030 800
2019/11/11 1,026 1,026 1,018 1,018 700
2019/11/08 1,043 1,043 1,015 1,034 800
2019/11/07 1,043 1,043 1,043 1,043 300
2019/11/06 1,050 1,050 1,043 1,043 300
2019/11/05 1,047 1,050 1,046 1,050 500
2019/11/01 1,017 1,017 1,017 1,017 200
2019/10/30 1,002 1,020 1,002 1,011 1,700
2019/10/28 1,032 1,032 1,032 1,032 100
2019/10/25 1,033 1,033 1,033 1,033 500
2019/10/24 1,030 1,032 1,030 1,032 200
2019/10/23 1,021 1,031 1,021 1,031 200
2019/10/21 1,033 1,033 1,023 1,023 200
2019/10/18 1,033 1,035 1,033 1,035 200
2019/10/17 1,036 1,036 1,035 1,035 1,500
2019/10/16 1,035 1,055 1,035 1,035 1,200
2019/10/15 1,035 1,064 1,035 1,035 1,800
2019/10/11 1,035 1,035 1,035 1,035 200
2019/10/10 1,042 1,042 1,042 1,042 500
2019/10/09 1,039 1,042 1,039 1,042 400
2019/10/08 1,019 1,053 1,019 1,044 3,000
2019/10/07 1,018 1,018 1,018 1,018 200
2019/10/04 1,015 1,015 1,015 1,015 100
2019/10/03 1,020 1,025 1,020 1,025 500
2019/10/02 1,003 1,008 1,003 1,008 300
2019/10/01 1,003 1,024 1,003 1,024 200
2019/09/30 1,025 1,025 1,025 1,025 100
2019/09/27 1,019 1,019 1,019 1,019 800
2019/09/26 1,019 1,019 1,019 1,019 100
2019/09/25 1,023 1,024 1,022 1,024 500
2019/09/24 1,016 1,023 1,009 1,009 500
2019/09/20 1,080 1,080 1,021 1,024 1,300
2019/09/19 1,011 1,015 1,011 1,013 400
2019/09/18 1,011 1,013 1,011 1,011 800
2019/09/17 1,010 1,011 1,010 1,011 900
2019/09/13 1,010 1,010 1,010 1,010 100
2019/09/12 1,003 1,003 1,003 1,003 100
2019/09/11 1,003 1,003 1,003 1,003 700
2019/09/10 1,003 1,003 1,003 1,003 400
2019/09/09 998 1,003 998 1,003 1,100
2019/09/06 1,000 1,000 994 994 200
2019/09/04 990 990 990 990 600
2019/09/03 990 1,000 990 992 300
2019/09/02 990 990 990 990 100
2019/08/29 999 999 983 983 1,300
2019/08/27 1,017 1,017 1,010 1,010 500
2019/08/26 1,010 1,010 1,010 1,010 200
2019/08/23 1,030 1,030 1,009 1,009 400
2019/08/22 1,010 1,032 1,010 1,030 600
2019/08/21 1,010 1,010 1,010 1,010 100
2019/08/20 1,011 1,011 1,000 1,000 400
2019/08/19 1,010 1,011 1,010 1,011 600
2019/08/15 1,005 1,010 1,000 1,007 4,000
2019/08/14 999 1,010 999 1,005 1,100
2019/08/13 1,000 1,074 999 999 4,200
2019/08/09 1,006 1,006 999 999 1,600
2019/08/07 995 1,002 995 1,000 1,400
2019/07/25 1,026 1,026 1,025 1,025 3,800
2019/07/24 1,057 1,057 1,040 1,056 1,600
2019/07/23 1,028 1,080 1,028 1,057 1,800
2019/07/22 1,018 1,035 1,018 1,028 1,200
2019/07/19 1,013 1,018 1,013 1,018 500
2019/07/18 1,037 1,038 1,037 1,037 1,300
2019/07/17 1,037 1,038 1,037 1,037 3,200
2019/07/16 1,028 1,037 1,028 1,037 8,900
2019/07/12 1,025 1,031 1,021 1,028 1,800
2019/07/11 1,020 1,030 1,020 1,030 1,500
2019/07/10 1,019 1,019 1,015 1,015 1,000
2019/07/09 1,010 1,019 1,010 1,019 400
2019/07/08 1,000 1,010 1,000 1,010 1,000
2019/07/05 1,001 1,001 1,000 1,000 400
2019/07/03 1,000 1,010 1,000 1,010 1,300
2019/07/02 996 996 996 996 1,300
2019/07/01 995 995 995 995 300
2019/06/28 989 989 988 988 500
2019/06/27 990 990 989 989 700
2019/06/25 985 990 980 990 600
2019/06/24 984 985 984 985 300
2019/06/21 990 990 980 980 500
2019/06/19 1,000 1,005 1,000 1,005 400
2019/06/18 1,000 1,000 1,000 1,000 500
2019/06/17 1,009 1,010 998 998 2,400
2019/06/14 1,009 1,009 1,009 1,009 100
2019/06/13 1,010 1,010 1,010 1,010 100
2019/06/12 1,000 1,010 1,000 1,010 1,100
2019/06/11 999 1,000 999 1,000 400
2019/06/10 999 999 999 999 400
2019/06/07 1,000 1,000 1,000 1,000 100
2019/05/24 999 1,000 998 1,000 900
2019/05/23 998 998 998 998 700
2019/05/22 1,000 1,000 998 998 1,000
2019/05/20 985 990 985 990 300
2019/05/17 985 985 985 985 100
2019/05/16 980 984 980 984 700
2019/05/15 991 1,027 975 984 9,500
2019/05/14 1,003 1,003 990 990 800
2019/05/13 1,019 1,019 1,000 1,004 1,700
2019/05/10 1,035 1,035 1,029 1,029 600
2019/05/09 1,005 1,035 1,005 1,035 200
2019/05/08 1,009 1,042 1,005 1,005 1,100
2019/05/07 1,009 1,009 1,009 1,009 100
2019/04/26 1,010 1,010 999 999 1,000
2019/04/25 1,002 1,017 1,002 1,017 1,600
2019/04/23 1,000 1,000 1,000 1,000 400
2019/04/19 999 1,000 999 1,000 500
2019/04/18 1,013 1,028 999 999 1,500
2019/04/17 1,009 1,010 1,009 1,009 1,000
2019/04/16 1,009 1,010 1,009 1,009 600
2019/04/15 1,001 1,024 1,001 1,009 900
2019/04/11 1,001 1,001 1,000 1,001 800
2019/04/10 1,001 1,001 1,001 1,001 600
2019/04/09 1,001 1,001 1,001 1,001 200
2019/04/08 999 1,000 999 1,000 1,200
2019/04/04 1,000 1,000 999 999 900
2019/04/03 1,000 1,000 1,000 1,000 600
2019/04/02 999 1,000 999 1,000 500
2019/04/01 999 999 999 999 200
2019/03/29 999 999 999 999 300
2019/03/28 1,000 1,000 999 999 500
2019/03/27 999 1,000 995 1,000 2,000
2019/03/25 1,005 1,006 1,000 1,006 2,700
2019/03/22 1,005 1,005 1,000 1,000 400
2019/03/20 1,005 1,005 1,001 1,005 1,700
2019/03/19 999 999 999 999 100
2019/03/18 993 993 993 993 100
2019/03/15 1,000 1,005 990 993 4,500
2019/03/14 1,007 1,008 1,000 1,000 700
2019/03/13 1,001 1,009 1,001 1,007 500
2019/03/12 1,001 1,005 1,000 1,000 800
2019/03/11 1,004 1,005 1,000 1,000 1,800
2019/03/08 1,015 1,015 1,015 1,015 700
2019/03/07 1,021 1,021 1,015 1,018 600
2019/03/06 1,012 1,021 1,012 1,021 1,400
2019/03/05 1,010 1,032 1,010 1,012 4,700
2019/03/04 1,004 1,004 1,004 1,004 600
2019/03/01 1,000 1,001 999 1,000 800
2019/02/28 1,005 1,005 1,000 1,000 1,700
2019/02/27 1,005 1,005 1,004 1,005 600
2019/02/26 999 1,005 999 1,005 1,300
2019/02/25 999 999 982 999 2,300
2019/02/22 996 998 996 998 400
2019/02/21 994 1,003 994 995 1,900
2019/02/20 990 994 989 994 3,300
2019/02/19 984 985 984 984 700
2019/02/18 982 985 982 982 1,600
2019/02/15 980 991 980 981 2,700
2019/02/14 998 1,031 967 980 8,700
2019/02/13 973 997 973 997 1,300
2019/02/12 972 972 971 971 1,000
2019/02/08 971 971 970 971 1,400
2019/02/07 968 971 968 971 1,300
2019/02/06 967 967 967 967 100
2019/02/05 965 967 965 967 1,000
2019/02/04 950 965 950 965 1,300
2019/02/01 950 964 950 950 800
2019/01/31 964 965 964 965 1,000
2019/01/30 964 964 963 964 800
2019/01/29 965 999 964 964 3,000
2019/01/28 959 965 959 965 800
2019/01/25 960 960 958 959 3,600
2019/01/24 954 959 954 959 800
2019/01/23 941 954 941 954 1,100
2019/01/22 955 955 950 950 700
2019/01/18 950 955 950 955 600
2019/01/17 949 950 945 945 300
2019/01/16 964 964 950 950 2,200
2019/01/15 956 965 918 965 7,200
2019/01/11 955 984 955 956 6,900
2019/01/10 945 958 945 955 1,900
2019/01/08 938 944 938 938 800
2019/01/07 937 938 937 938 1,500
2019/01/04 905 910 905 910 400

このページの先頭へ