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
2022/12/30 1,045 1,052 1,045 1,047 2,500
2022/12/29 1,030 1,044 1,030 1,041 4,000
2022/12/28 1,032 1,035 1,025 1,030 5,200
2022/12/27 1,023 1,035 1,023 1,028 4,300
2022/12/26 1,038 1,038 1,022 1,023 1,800
2022/12/23 1,012 1,031 1,010 1,017 3,400
2022/12/22 1,035 1,035 1,008 1,012 4,000
2022/12/21 1,019 1,019 1,005 1,006 3,100
2022/12/20 1,010 1,012 1,002 1,004 4,200
2022/12/19 1,010 1,017 1,001 1,010 7,000
2022/12/16 1,010 1,010 1,000 1,009 8,900
2022/12/15 990 1,004 986 1,004 22,800
2022/12/14 1,002 1,030 971 986 158,300
2022/12/13 964 964 964 964 14,800
2022/12/12 815 815 814 814 1,600
2022/12/09 809 815 807 815 3,100
2022/12/08 810 810 810 810 600
2022/12/07 808 810 807 810 1,700
2022/12/06 818 818 807 808 3,300
2022/12/05 822 822 813 820 5,400
2022/12/02 821 821 819 819 2,700
2022/12/01 828 828 824 824 1,800
2022/11/30 835 835 827 828 2,000
2022/11/29 832 833 831 833 1,900
2022/11/28 842 842 834 838 2,300
2022/11/25 835 842 833 842 3,500
2022/11/24 839 839 835 837 2,200
2022/11/22 850 850 835 837 1,000
2022/11/21 840 840 835 835 1,600
2022/11/18 860 860 840 840 3,900
2022/11/17 835 850 832 834 3,200
2022/11/16 834 835 832 832 900
2022/11/15 831 832 830 832 3,800
2022/11/14 828 850 827 830 2,800
2022/11/11 830 830 829 829 900
2022/11/10 831 831 831 831 1,800
2022/11/09 825 830 824 830 900
2022/11/08 823 823 823 823 100
2022/11/07 825 825 823 823 700
2022/11/04 828 830 825 825 700
2022/11/02 825 830 825 830 500
2022/11/01 830 830 827 827 1,400
2022/10/31 828 830 828 830 900
2022/10/28 821 828 821 828 1,500
2022/10/27 824 826 823 823 800
2022/10/26 825 825 821 824 2,100
2022/10/25 830 834 825 827 3,300
2022/10/24 834 837 833 837 2,900
2022/10/21 851 851 834 834 3,800
2022/10/20 855 860 851 851 6,600
2022/10/19 899 899 884 884 1,500
2022/10/17 920 920 900 900 2,800
2022/10/14 920 920 920 920 700
2022/10/13 910 910 910 910 300
2022/10/12 904 910 904 910 400
2022/10/11 922 922 880 904 5,700
2022/10/07 910 910 909 909 500
2022/10/06 917 917 906 910 1,000
2022/10/05 917 917 917 917 100
2022/10/04 915 915 915 915 500
2022/10/03 915 915 915 915 100
2022/09/30 915 915 915 915 200
2022/09/29 917 917 917 917 100
2022/09/28 925 925 925 925 200
2022/09/27 930 930 925 925 2,000
2022/09/26 930 930 930 930 300
2022/09/22 936 936 931 931 900
2022/09/21 938 939 936 936 1,400
2022/09/20 933 938 933 938 300
2022/09/16 942 944 936 936 1,400
2022/09/15 980 981 934 941 6,200
2022/09/14 980 980 980 980 200
2022/09/13 983 983 980 980 300
2022/09/12 979 990 979 979 3,700
2022/09/09 958 958 958 958 100
2022/09/08 948 957 948 957 200
2022/09/07 950 975 950 953 2,300
2022/09/05 957 957 957 957 100
2022/09/02 948 948 940 947 1,000
2022/09/01 950 963 945 963 1,300
2022/08/31 971 971 953 953 300
2022/08/30 956 956 956 956 100
2022/08/25 970 970 970 970 400
2022/08/24 970 970 970 970 100
2022/08/22 970 970 961 961 200
2022/08/18 981 981 980 980 200
2022/08/17 980 980 980 980 100
2022/08/16 975 975 960 971 1,200
2022/08/15 971 971 971 971 2,200
2022/08/12 995 997 960 971 1,600
2022/08/10 995 995 995 995 500
2022/08/09 975 975 973 973 700
2022/08/08 974 974 967 967 400
2022/08/04 971 971 971 971 300
2022/08/03 972 972 971 971 600
2022/08/02 972 972 971 972 800
2022/08/01 971 971 971 971 100
2022/07/26 1,001 1,001 1,001 1,001 100
2022/07/25 1,002 1,002 1,002 1,002 1,800
2022/07/22 969 974 963 974 800
2022/07/21 965 969 965 969 300
2022/07/20 960 970 945 970 1,100
2022/07/19 960 960 960 960 100
2022/07/15 975 975 968 968 9,400
2022/07/14 975 975 965 975 1,100
2022/07/13 968 968 968 968 500
2022/07/12 974 974 958 968 1,800
2022/07/11 935 955 935 955 7,700
2022/07/08 949 949 949 949 300
2022/07/07 949 950 943 943 500
2022/07/06 946 950 941 942 500
2022/07/05 939 945 939 941 1,100
2022/07/04 950 950 935 938 6,400
2022/07/01 980 980 980 980 100
2022/06/29 1,000 1,000 1,000 1,000 100
2022/06/28 985 985 985 985 100
2022/06/27 985 985 984 984 700
2022/06/24 986 986 986 986 400
2022/06/23 998 998 988 988 500
2022/06/21 1,003 1,003 1,003 1,003 200
2022/06/20 1,000 1,000 1,000 1,000 1,700
2022/06/17 998 1,000 998 1,000 600
2022/06/16 1,000 1,000 998 998 200
2022/06/15 997 997 997 997 600
2022/06/14 997 997 997 997 100
2022/06/13 1,000 1,000 1,000 1,000 100
2022/06/10 1,004 1,004 1,000 1,000 700
2022/06/09 1,000 1,003 1,000 1,003 400
2022/06/08 995 1,000 995 1,000 200
2022/06/02 1,003 1,003 989 990 1,400
2022/06/01 1,040 1,040 1,033 1,033 400
2022/05/31 1,010 1,010 1,010 1,010 100
2022/05/30 1,005 1,005 1,005 1,005 100
2022/05/27 1,005 1,005 1,005 1,005 100
2022/05/25 1,030 1,045 1,000 1,000 1,000
2022/05/24 1,000 1,000 1,000 1,000 100
2022/05/23 984 984 984 984 300
2022/05/20 990 990 984 984 2,800
2022/05/19 984 985 984 984 900
2022/05/18 984 984 984 984 900
2022/05/17 984 985 955 955 2,400
2022/05/16 983 1,050 983 984 6,400
2022/05/13 982 983 982 983 200
2022/05/12 974 976 969 976 300
2022/05/11 973 973 958 973 600
2022/05/10 962 962 962 962 500
2022/05/09 958 962 958 962 300
2022/05/02 950 950 950 950 500
2022/04/28 951 951 951 951 100
2022/04/27 954 954 952 952 500
2022/04/26 954 954 954 954 400
2022/04/25 953 953 953 953 800
2022/04/22 961 961 961 961 100
2022/04/21 970 970 961 961 900
2022/04/20 970 970 970 970 100
2022/04/19 985 989 970 970 1,100
2022/04/18 985 989 985 985 700
2022/04/15 975 975 975 975 1,400
2022/04/14 970 990 970 975 600
2022/04/13 970 970 970 970 100
2022/04/12 968 968 968 968 100
2022/04/11 968 968 968 968 700
2022/04/08 967 968 965 968 700
2022/04/07 951 965 951 965 400
2022/04/06 959 960 951 951 1,500
2022/04/05 959 962 958 959 600
2022/04/04 970 970 958 958 700
2022/04/01 995 995 980 980 800
2022/03/31 963 965 963 965 400
2022/03/30 955 967 955 963 800
2022/03/29 1,006 1,050 1,005 1,008 800
2022/03/28 1,036 1,036 1,006 1,006 900
2022/03/25 1,001 1,027 1,000 1,006 2,000
2022/03/24 1,007 1,007 1,001 1,001 1,000
2022/03/23 1,003 1,019 1,003 1,019 300
2022/03/22 1,001 1,014 1,001 1,003 500
2022/03/18 980 1,004 980 1,002 400
2022/03/17 1,001 1,005 995 995 1,000
2022/03/16 1,000 1,000 999 999 200
2022/03/15 997 1,002 997 998 2,400
2022/03/14 997 997 997 997 200
2022/03/11 1,025 1,025 1,025 1,025 100
2022/03/10 1,001 1,001 1,001 1,001 600
2022/03/09 970 986 970 986 300
2022/03/08 970 970 970 970 100
2022/03/07 970 970 970 970 300
2022/03/04 970 970 970 970 100
2022/03/03 960 998 960 979 700
2022/02/28 959 959 959 959 300
2022/02/25 972 972 959 959 1,300
2022/02/24 971 981 971 972 300
2022/02/22 955 970 955 959 3,100
2022/02/21 1,026 1,026 1,000 1,000 900
2022/02/18 1,055 1,055 1,030 1,036 1,200
2022/02/17 1,055 1,056 1,031 1,031 800
2022/02/16 1,030 1,030 1,030 1,030 200
2022/02/15 1,033 1,034 1,030 1,030 3,700
2022/02/14 1,073 1,073 1,014 1,030 1,200
2022/02/10 1,050 1,074 1,029 1,058 1,100
2022/02/09 1,076 1,076 1,074 1,074 500
2022/02/08 1,064 1,075 1,064 1,075 200
2022/02/07 1,065 1,065 1,065 1,065 100
2022/02/01 1,061 1,062 1,060 1,060 400
2022/01/31 1,030 1,061 1,029 1,061 1,600
2022/01/28 1,090 1,090 1,090 1,090 100
2022/01/27 1,060 1,090 1,030 1,030 600
2022/01/25 1,147 1,147 1,120 1,120 800
2022/01/24 1,097 1,117 1,097 1,117 300
2022/01/21 1,097 1,097 1,097 1,097 300
2022/01/20 1,097 1,097 1,097 1,097 100
2022/01/19 1,087 1,087 1,087 1,087 100
2022/01/17 1,099 1,110 1,087 1,087 2,600
2022/01/14 1,099 1,099 1,099 1,099 100
2022/01/13 1,068 1,119 1,050 1,089 1,000
2022/01/12 1,044 1,044 1,038 1,038 200
2022/01/11 1,050 1,050 1,047 1,048 1,300
2022/01/07 1,014 1,015 1,014 1,015 300
2022/01/06 1,018 1,018 1,011 1,011 200
2022/01/04 1,075 1,075 1,018 1,018 700

このページの先頭へ