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
2026/03/11 1,390 1,392 1,377 1,388 2,500
2026/03/10 1,374 1,374 1,366 1,367 1,300
2026/03/09 1,380 1,380 1,325 1,357 5,600
2026/03/06 1,377 1,389 1,375 1,380 1,200
2026/03/05 1,383 1,400 1,383 1,393 3,600
2026/03/04 1,396 1,400 1,367 1,371 5,600
2026/03/03 1,423 1,423 1,395 1,411 5,500
2026/03/02 1,440 1,450 1,423 1,423 5,500
2026/02/27 1,459 1,459 1,419 1,451 6,600
2026/02/26 1,470 1,500 1,452 1,460 7,200
2026/02/25 1,496 1,510 1,476 1,500 5,500
2026/02/24 1,501 1,526 1,495 1,496 4,200
2026/02/20 1,502 1,518 1,483 1,495 7,800
2026/02/19 1,503 1,526 1,490 1,512 8,100
2026/02/18 1,511 1,511 1,477 1,500 3,600
2026/02/17 1,482 1,520 1,431 1,514 14,400
2026/02/16 1,439 1,556 1,409 1,518 49,700
2026/02/13 1,430 1,440 1,411 1,419 4,500
2026/02/12 1,376 1,429 1,374 1,429 4,800
2026/02/10 1,402 1,410 1,373 1,375 3,000
2026/02/09 1,376 1,410 1,372 1,410 4,400
2026/02/06 1,366 1,375 1,365 1,365 1,600
2026/02/05 1,352 1,374 1,352 1,374 3,500
2026/02/04 1,334 1,351 1,331 1,346 1,500
2026/02/03 1,362 1,371 1,336 1,336 2,300
2026/02/02 1,358 1,387 1,335 1,354 1,700
2026/01/30 1,362 1,362 1,350 1,350 1,600
2026/01/29 1,370 1,381 1,330 1,350 5,100
2026/01/28 1,368 1,385 1,334 1,381 6,200
2026/01/27 1,390 1,397 1,368 1,370 3,100
2026/01/26 1,400 1,400 1,374 1,400 2,500
2026/01/23 1,415 1,420 1,395 1,396 3,900
2026/01/22 1,407 1,420 1,407 1,420 800
2026/01/21 1,434 1,434 1,407 1,407 1,700
2026/01/20 1,443 1,443 1,408 1,435 3,800
2026/01/19 1,433 1,444 1,433 1,439 5,000
2026/01/16 1,433 1,437 1,433 1,433 6,600
2026/01/15 1,402 1,440 1,399 1,423 10,200
2026/01/14 1,412 1,420 1,392 1,396 5,400
2026/01/13 1,422 1,422 1,400 1,407 7,900
2026/01/09 1,365 1,380 1,365 1,378 5,200
2026/01/08 1,365 1,379 1,361 1,361 2,700
2026/01/07 1,369 1,373 1,357 1,364 3,600
2026/01/06 1,358 1,370 1,357 1,370 4,100
2026/01/05 1,370 1,370 1,344 1,358 3,400

このページの先頭へ