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
2021/12/30 1,025 1,025 1,015 1,015 500
2021/12/29 1,031 1,031 1,024 1,025 1,800
2021/12/27 1,069 1,069 1,030 1,030 400
2021/12/24 1,078 1,078 1,050 1,050 800
2021/12/23 1,050 1,070 1,050 1,065 900
2021/12/22 1,033 1,047 1,012 1,031 1,800
2021/12/21 1,042 1,060 1,018 1,041 5,300
2021/12/20 1,150 1,320 1,097 1,124 37,700
2021/12/17 1,001 1,020 1,001 1,020 500
2021/12/16 1,001 1,001 1,001 1,001 300
2021/12/13 1,000 1,000 1,000 1,000 3,500
2021/12/10 1,010 1,010 1,001 1,001 600
2021/12/09 996 1,010 996 1,010 700
2021/12/08 989 1,016 989 1,000 1,200
2021/12/07 983 999 983 999 200
2021/12/02 989 990 989 990 200
2021/12/01 1,001 1,001 989 989 1,900
2021/11/30 1,020 1,021 1,005 1,005 800
2021/11/29 1,030 1,030 1,020 1,020 1,000
2021/11/26 1,044 1,044 1,040 1,040 400
2021/11/25 1,066 1,066 1,034 1,034 700
2021/11/24 1,030 1,072 1,030 1,066 1,000
2021/11/22 1,030 1,030 1,030 1,030 900
2021/11/19 1,050 1,050 1,030 1,030 800
2021/11/18 1,061 1,067 1,046 1,052 600
2021/11/17 1,041 1,102 1,041 1,061 1,200
2021/11/16 1,135 1,135 1,041 1,041 4,100
2021/11/15 1,045 1,345 1,045 1,136 30,200
2021/11/12 1,034 1,045 1,034 1,045 400
2021/11/10 1,044 1,044 1,036 1,036 600
2021/11/08 1,032 1,032 1,030 1,030 400
2021/11/05 1,044 1,044 1,044 1,044 100
2021/11/04 1,030 1,045 1,030 1,045 600
2021/10/28 1,023 1,023 1,023 1,023 200
2021/10/27 1,018 1,018 1,018 1,018 200
2021/10/25 999 1,007 999 1,007 700
2021/10/22 999 1,015 996 1,015 400
2021/10/20 1,023 1,023 999 999 1,800
2021/10/19 1,000 1,019 1,000 1,019 300
2021/10/18 1,000 1,000 1,000 1,000 1,200
2021/10/15 1,000 1,000 1,000 1,000 100
2021/10/14 1,000 1,000 1,000 1,000 100
2021/10/13 1,024 1,024 1,005 1,010 400
2021/10/12 994 994 994 994 100
2021/10/11 1,007 1,007 983 983 700
2021/10/08 979 979 979 979 100
2021/10/07 979 979 964 964 200
2021/10/06 960 970 959 964 600
2021/10/05 979 979 959 959 2,100
2021/10/04 983 983 967 980 800
2021/10/01 990 990 990 990 100
2021/09/30 999 999 998 998 300
2021/09/29 985 999 982 999 1,700
2021/09/28 1,008 1,008 1,008 1,008 100
2021/09/27 996 999 996 997 600
2021/09/24 1,030 1,030 995 1,003 2,300
2021/09/22 1,031 1,031 1,007 1,029 800
2021/09/21 1,040 1,040 1,031 1,031 700
2021/09/17 1,050 1,051 1,040 1,040 2,300
2021/09/16 1,030 1,050 1,030 1,050 800
2021/09/15 1,030 1,030 1,030 1,030 200
2021/09/13 1,030 1,030 1,030 1,030 100
2021/09/10 1,034 1,034 1,034 1,034 400
2021/09/09 1,009 1,019 1,009 1,019 400
2021/09/08 1,015 1,015 1,001 1,004 300
2021/09/06 981 997 981 997 200
2021/09/03 995 995 995 995 100
2021/09/02 980 995 980 995 400
2021/09/01 978 980 978 980 200
2021/08/31 978 978 978 978 200
2021/08/30 978 978 978 978 100
2021/08/27 980 980 976 976 30,600
2021/08/25 980 980 971 971 900
2021/08/24 971 980 971 980 1,000
2021/08/23 978 978 978 978 100
2021/08/20 975 976 965 974 700
2021/08/19 965 980 963 976 4,400
2021/08/18 980 980 977 980 1,400
2021/08/17 1,000 1,000 978 993 1,300
2021/08/16 1,025 1,026 996 996 3,100
2021/08/13 1,041 1,075 1,013 1,025 4,000
2021/08/12 1,031 1,047 1,020 1,020 1,200
2021/08/11 1,017 1,031 1,017 1,031 900
2021/08/10 1,017 1,017 1,017 1,017 500
2021/08/06 991 1,000 991 1,000 200
2021/08/05 984 984 984 984 100
2021/08/04 1,005 1,024 983 984 1,500
2021/08/03 979 1,009 979 1,004 400
2021/08/02 1,002 1,031 1,002 1,031 300
2021/07/30 999 1,004 999 1,002 1,300
2021/07/29 1,000 1,000 990 999 1,200
2021/07/27 987 990 975 982 800
2021/07/26 968 989 964 987 3,200
2021/07/21 970 981 970 979 2,400
2021/07/20 970 970 952 970 3,800
2021/07/19 983 1,000 981 1,000 3,600
2021/07/16 990 1,000 988 1,000 3,200
2021/07/15 1,000 1,000 988 1,000 11,600
2021/07/14 993 1,010 993 1,010 3,200
2021/07/13 1,015 1,015 995 1,000 3,200
2021/07/12 1,003 1,013 989 1,013 3,400
2021/07/09 985 1,003 985 1,003 2,300
2021/07/08 990 1,008 990 1,008 2,100
2021/07/07 1,002 1,010 1,002 1,010 1,000
2021/07/05 988 988 988 988 200
2021/06/29 985 1,000 985 986 600
2021/06/28 999 1,005 984 984 1,400
2021/06/25 1,000 1,000 962 984 5,400
2021/06/24 983 986 967 967 2,700
2021/06/23 984 1,000 984 998 900
2021/06/22 998 1,004 982 993 6,000
2021/06/21 989 998 989 998 400
2021/06/18 990 992 973 984 4,200
2021/06/17 998 998 968 996 4,200
2021/06/16 995 998 995 998 1,800
2021/06/15 1,003 1,003 995 995 4,100
2021/06/14 1,003 1,008 990 1,003 1,900
2021/06/11 1,003 1,003 1,003 1,003 400
2021/06/10 1,004 1,004 1,004 1,004 1,100
2021/06/09 1,005 1,005 1,004 1,004 300
2021/06/08 1,005 1,005 998 1,000 600
2021/06/07 1,000 1,004 1,000 1,004 700
2021/06/04 995 995 995 995 100
2021/06/03 995 995 995 995 100
2021/06/01 991 991 990 990 200
2021/05/31 1,003 1,003 1,003 1,003 100
2021/05/27 1,003 1,003 999 999 200
2021/05/26 1,000 1,005 1,000 1,005 400
2021/05/25 1,000 1,005 1,000 1,005 800
2021/05/24 1,000 1,001 999 1,000 1,800
2021/05/21 1,000 1,001 1,000 1,001 300
2021/05/20 1,005 1,005 1,005 1,005 100
2021/05/19 998 1,000 997 1,000 1,400
2021/05/18 991 991 991 991 100
2021/05/17 1,000 1,000 991 991 3,400
2021/05/14 1,030 1,070 984 1,000 3,700
2021/05/13 1,041 1,049 1,020 1,020 700
2021/05/12 1,045 1,045 1,045 1,045 700
2021/05/11 1,039 1,039 1,038 1,038 700
2021/05/10 1,039 1,040 1,030 1,040 1,600
2021/05/07 1,025 1,039 1,025 1,039 600
2021/05/06 1,024 1,025 1,024 1,025 1,200
2021/04/30 1,024 1,024 1,024 1,024 100
2021/04/27 1,025 1,025 1,010 1,010 300
2021/04/23 1,025 1,025 1,025 1,025 1,400
2021/04/22 1,015 1,015 1,015 1,015 100
2021/04/20 1,017 1,017 1,015 1,015 200
2021/04/16 1,020 1,020 1,020 1,020 200
2021/04/15 1,030 1,030 1,025 1,025 2,200
2021/04/14 1,030 1,030 1,030 1,030 1,400
2021/04/13 1,030 1,030 1,025 1,025 1,000
2021/04/12 1,029 1,029 1,025 1,025 1,000
2021/04/09 1,022 1,022 1,021 1,021 1,600
2021/04/08 1,021 1,022 1,021 1,022 500
2021/04/01 1,020 1,030 1,020 1,030 400
2021/03/31 1,024 1,024 1,020 1,020 800
2021/03/30 995 1,027 995 1,020 1,900
2021/03/29 1,068 1,081 1,062 1,062 1,300
2021/03/26 1,058 1,069 1,058 1,058 1,000
2021/03/25 1,036 1,058 1,036 1,058 500
2021/03/24 1,062 1,062 1,056 1,056 900
2021/03/23 1,082 1,082 1,062 1,062 1,600
2021/03/22 1,082 1,082 1,062 1,073 2,000
2021/03/19 1,129 1,225 1,055 1,082 8,200
2021/03/18 1,080 1,099 1,080 1,099 1,500
2021/03/17 1,080 1,082 1,065 1,082 1,900
2021/03/16 1,074 1,075 1,074 1,075 1,500
2021/03/15 1,040 1,090 1,040 1,074 4,300
2021/03/12 1,043 1,044 1,040 1,040 1,000
2021/03/11 1,040 1,040 1,040 1,040 200
2021/03/10 1,033 1,059 1,033 1,045 1,900
2021/03/09 1,023 1,024 1,023 1,024 800
2021/03/08 1,023 1,023 1,023 1,023 600
2021/03/05 1,024 1,024 1,024 1,024 100
2021/03/04 1,006 1,024 1,006 1,024 600
2021/03/03 1,006 1,024 1,006 1,006 700
2021/03/02 1,026 1,027 1,006 1,006 900
2021/03/01 1,025 1,025 1,000 1,025 800
2021/02/26 1,025 1,026 1,002 1,026 1,500
2021/02/25 1,025 1,027 1,025 1,025 1,100
2021/02/24 1,040 1,040 1,000 1,017 2,500
2021/02/22 1,020 1,029 1,010 1,010 700
2021/02/19 1,020 1,020 1,010 1,010 1,100
2021/02/18 1,005 1,020 1,005 1,020 300
2021/02/17 1,011 1,020 1,001 1,004 1,400
2021/02/16 1,033 1,033 1,000 1,029 4,800
2021/02/15 1,041 1,171 1,036 1,041 15,800
2021/02/12 1,049 1,049 1,046 1,046 1,200
2021/02/10 1,048 1,048 1,034 1,048 1,100
2021/02/09 1,033 1,045 1,033 1,045 1,700
2021/02/08 1,015 1,048 1,010 1,033 1,200
2021/02/05 1,015 1,015 1,014 1,015 1,200
2021/02/04 1,001 1,020 1,000 1,014 4,400
2021/02/03 1,000 1,000 1,000 1,000 300
2021/02/02 1,005 1,005 1,000 1,000 400
2021/02/01 1,008 1,008 1,005 1,005 400
2021/01/29 1,000 1,000 998 998 200
2021/01/28 1,002 1,002 999 1,000 500
2021/01/27 1,006 1,010 1,006 1,010 400
2021/01/26 1,010 1,010 1,010 1,010 600
2021/01/25 1,008 1,024 1,006 1,006 1,100
2021/01/22 1,007 1,010 1,004 1,004 500
2021/01/21 1,002 1,006 1,002 1,004 300
2021/01/20 1,027 1,027 1,007 1,007 2,000
2021/01/19 1,000 1,010 1,000 1,005 700
2021/01/18 998 1,000 998 1,000 400
2021/01/15 1,000 1,000 998 998 600
2021/01/14 1,004 1,006 976 997 1,300
2021/01/13 1,000 1,000 995 997 900
2021/01/12 1,000 1,000 1,000 1,000 1,800
2021/01/08 998 1,000 998 1,000 300
2021/01/07 990 1,014 990 1,000 1,100
2021/01/06 982 1,002 982 990 2,700
2021/01/05 990 990 983 983 1,000
2021/01/04 995 995 994 994 500

このページの先頭へ