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
2020/12/30 995 995 995 995 100
2020/12/29 991 1,002 991 995 1,100
2020/12/28 989 992 988 991 1,400
2020/12/25 990 990 975 988 1,000
2020/12/24 986 988 985 988 900
2020/12/23 962 980 962 980 500
2020/12/22 972 985 972 974 600
2020/12/18 973 980 962 972 1,500
2020/12/17 989 989 971 988 2,200
2020/12/16 982 990 982 990 3,600
2020/12/15 975 977 970 972 4,000
2020/12/14 975 977 970 975 2,100
2020/12/11 976 976 970 975 500
2020/12/10 976 976 976 976 600
2020/12/09 960 961 960 961 500
2020/12/08 957 968 957 962 1,000
2020/12/04 954 955 950 955 1,200
2020/12/03 954 954 954 954 200
2020/12/02 956 960 955 955 600
2020/12/01 955 955 945 954 800
2020/11/30 954 954 953 954 900
2020/11/27 949 949 948 948 200
2020/11/26 940 950 940 950 800
2020/11/25 935 942 935 938 1,700
2020/11/24 939 939 920 926 1,900
2020/11/20 940 940 934 939 800
2020/11/19 956 956 931 940 4,100
2020/11/18 925 960 925 957 3,200
2020/11/17 920 925 920 925 400
2020/11/16 916 920 916 919 1,700
2020/11/13 916 921 916 916 600
2020/11/12 917 931 917 925 500
2020/11/11 924 924 917 917 200
2020/11/10 939 939 939 939 600
2020/11/09 929 939 929 939 300
2020/11/06 930 930 927 929 600
2020/11/05 919 930 919 930 300
2020/11/04 929 929 929 929 300
2020/10/28 915 915 914 914 800
2020/10/27 916 916 916 916 500
2020/10/26 918 934 918 922 500
2020/10/23 920 920 920 920 600
2020/10/22 941 941 921 930 600
2020/10/20 941 941 941 941 600
2020/10/19 929 937 929 937 700
2020/10/16 929 929 929 929 1,100
2020/10/15 920 929 920 929 800
2020/10/14 927 927 920 920 900
2020/10/13 926 927 921 927 400
2020/10/12 926 927 921 926 1,100
2020/10/09 920 921 920 921 500
2020/10/08 923 923 916 916 500
2020/10/07 935 935 918 918 1,700
2020/10/06 934 934 933 934 700
2020/10/05 927 927 925 927 800
2020/10/02 938 938 928 928 200
2020/09/30 937 938 922 934 700
2020/09/29 921 932 917 922 600
2020/09/28 915 922 912 914 1,000
2020/09/25 909 917 909 915 1,200
2020/09/24 909 920 909 909 2,300
2020/09/23 921 922 916 920 900
2020/09/18 916 920 915 920 600
2020/09/17 913 916 913 916 1,200
2020/09/16 920 923 905 913 6,500
2020/09/15 910 920 910 920 2,100
2020/09/14 910 911 907 907 3,300
2020/09/11 910 912 906 907 4,800
2020/09/10 908 912 907 909 5,400
2020/09/09 934 934 908 910 5,800
2020/09/08 928 934 925 926 600
2020/09/07 927 930 913 921 1,400
2020/09/04 941 941 927 927 600
2020/09/03 945 945 945 945 100
2020/09/02 961 961 941 941 600
2020/09/01 950 950 950 950 900
2020/08/31 960 961 960 961 300
2020/08/27 952 964 952 964 600
2020/08/26 955 955 955 955 100
2020/08/25 954 954 954 954 500
2020/08/24 946 947 946 947 400
2020/08/21 946 946 946 946 200
2020/08/20 955 955 950 950 400
2020/08/19 946 956 946 956 300
2020/08/17 951 951 939 939 3,100
2020/08/14 977 989 930 951 5,600
2020/08/13 970 975 970 975 900
2020/08/12 965 972 965 970 900
2020/08/11 964 965 964 965 700
2020/08/07 960 964 960 964 600
2020/08/06 960 960 960 960 200
2020/08/03 983 983 945 945 1,200
2020/07/31 974 974 974 974 200
2020/07/30 985 985 974 974 800
2020/07/29 982 982 982 982 100
2020/07/27 987 987 986 986 600
2020/07/22 1,013 1,013 980 986 3,700
2020/07/21 982 990 982 990 500
2020/07/20 983 983 981 981 1,100
2020/07/17 990 995 983 991 12,900
2020/07/16 980 984 980 983 1,900
2020/07/15 966 973 966 970 2,000
2020/07/14 962 973 960 963 2,100
2020/07/13 960 962 960 960 1,600
2020/07/10 967 972 960 960 1,100
2020/07/09 960 970 960 960 1,000
2020/07/08 962 962 960 960 1,000
2020/07/07 964 970 957 970 1,600
2020/07/06 971 971 967 967 400
2020/07/02 979 979 971 971 200
2020/07/01 975 980 975 980 400
2020/06/30 975 975 975 975 200
2020/06/29 979 979 977 977 300
2020/06/26 994 994 979 979 1,100
2020/06/25 991 991 991 991 400
2020/06/24 994 994 994 994 300
2020/06/23 994 994 994 994 100
2020/06/22 1,000 1,000 994 994 200
2020/06/19 1,003 1,003 1,002 1,003 400
2020/06/18 1,003 1,005 1,003 1,005 700
2020/06/17 1,000 1,002 1,000 1,002 2,300
2020/06/16 1,000 1,000 1,000 1,000 500
2020/06/15 986 988 986 988 800
2020/06/12 981 985 978 985 1,100
2020/06/11 1,001 1,001 990 990 1,300
2020/06/10 1,009 1,009 1,009 1,009 400
2020/06/09 1,000 1,010 997 1,010 3,000
2020/06/08 991 1,000 991 1,000 600
2020/06/05 996 996 990 990 500
2020/06/04 990 996 990 996 300
2020/06/03 995 995 980 990 1,000
2020/06/02 995 1,000 994 994 1,000
2020/06/01 993 993 993 993 100
2020/05/29 990 990 990 990 100
2020/05/28 983 1,000 981 986 1,400
2020/05/27 990 991 980 980 1,000
2020/05/26 983 985 982 985 500
2020/05/25 975 975 975 975 800
2020/05/22 965 971 965 971 300
2020/05/20 967 967 967 967 100
2020/05/19 953 960 952 952 600
2020/05/18 951 953 951 953 200
2020/05/15 978 978 956 960 4,100
2020/05/14 995 997 956 956 2,600
2020/05/13 1,000 1,000 999 1,000 500
2020/05/12 1,010 1,010 997 1,000 400
2020/05/11 989 997 989 997 700
2020/05/08 967 976 967 976 200
2020/05/07 955 958 952 952 600
2020/05/01 951 951 951 951 100
2020/04/30 970 970 955 965 1,200
2020/04/28 988 988 970 970 700
2020/04/27 980 980 980 980 400
2020/04/24 980 980 980 980 400
2020/04/23 971 979 970 979 700
2020/04/22 960 960 960 960 300
2020/04/21 975 975 960 960 700
2020/04/20 965 968 965 968 300
2020/04/17 971 971 955 955 700
2020/04/16 976 976 976 976 200
2020/04/15 980 987 980 980 4,200
2020/04/14 986 1,015 970 980 1,500
2020/04/13 968 974 966 971 1,500
2020/04/10 972 982 961 971 1,100
2020/04/09 972 972 957 957 1,100
2020/04/08 956 973 956 957 800
2020/04/07 940 954 940 954 900
2020/04/06 925 925 925 925 200
2020/04/03 920 925 916 925 1,500
2020/04/02 934 934 923 925 900
2020/04/01 947 950 935 935 600
2020/03/31 941 955 940 955 500
2020/03/30 985 985 930 933 2,600
2020/03/27 1,005 1,030 998 998 1,900
2020/03/26 1,033 1,033 1,000 1,000 1,200
2020/03/25 998 1,013 990 990 1,800
2020/03/24 990 1,006 983 983 1,600
2020/03/23 986 996 982 990 1,700
2020/03/19 1,105 1,105 982 986 3,600
2020/03/18 1,010 1,020 1,010 1,015 400
2020/03/17 989 1,020 989 995 3,900
2020/03/16 956 991 956 989 2,400
2020/03/13 965 965 947 956 3,200
2020/03/12 991 999 966 966 1,200
2020/03/11 1,000 1,006 1,000 1,006 500
2020/03/10 990 994 985 994 3,300
2020/03/09 1,030 1,030 1,000 1,000 1,300
2020/03/06 1,038 1,038 1,031 1,031 500
2020/03/05 1,045 1,045 1,038 1,038 900
2020/03/04 1,048 1,048 1,037 1,037 1,400
2020/03/03 1,063 1,063 1,050 1,050 1,500
2020/03/02 1,057 1,064 1,050 1,055 3,600
2020/02/28 1,100 1,100 1,050 1,060 2,800
2020/02/27 1,087 1,087 1,080 1,087 1,000
2020/02/26 1,121 1,123 1,088 1,088 4,200
2020/02/25 1,126 1,133 1,123 1,123 2,100
2020/02/21 1,199 1,204 1,198 1,204 3,200
2020/02/20 1,206 1,206 1,201 1,201 600
2020/02/19 1,205 1,206 1,200 1,200 400
2020/02/18 1,216 1,220 1,193 1,193 1,400
2020/02/17 1,256 1,256 1,200 1,204 4,700
2020/02/14 1,258 1,258 1,248 1,258 800
2020/02/13 1,265 1,265 1,260 1,260 700
2020/02/12 1,264 1,264 1,255 1,263 1,800
2020/02/10 1,269 1,269 1,266 1,267 700
2020/02/07 1,236 1,239 1,233 1,239 900
2020/02/06 1,223 1,224 1,200 1,224 1,000
2020/02/05 1,192 1,196 1,192 1,194 800
2020/02/04 1,200 1,225 1,196 1,213 2,300
2020/02/03 1,285 1,285 1,218 1,218 600
2020/01/31 1,290 1,290 1,287 1,287 900
2020/01/30 1,325 1,325 1,275 1,291 1,300
2020/01/29 1,288 1,348 1,254 1,297 1,300
2020/01/28 1,226 1,228 1,200 1,228 2,100
2020/01/27 1,250 1,250 1,225 1,225 1,900
2020/01/24 1,292 1,292 1,260 1,260 1,900
2020/01/23 1,325 1,325 1,290 1,290 2,300
2020/01/22 1,305 1,325 1,286 1,325 1,700
2020/01/21 1,287 1,300 1,283 1,289 1,700
2020/01/20 1,299 1,299 1,286 1,298 300
2020/01/17 1,285 1,285 1,285 1,285 200
2020/01/16 1,288 1,288 1,288 1,288 400
2020/01/15 1,290 1,290 1,275 1,283 2,600
2020/01/14 1,293 1,293 1,290 1,290 400
2020/01/10 1,302 1,302 1,290 1,293 700
2020/01/09 1,296 1,309 1,285 1,302 3,500
2020/01/08 1,297 1,297 1,285 1,285 700
2020/01/07 1,280 1,280 1,279 1,279 300
2020/01/06 1,290 1,298 1,268 1,268 1,400

このページの先頭へ