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 |
|---|---|---|---|---|---|
| 2026/06/15 | 1,225 | 1,225 | 1,209 | 1,215 | 7,500 |
| 2026/06/12 | 1,210 | 1,244 | 1,210 | 1,225 | 2,500 |
| 2026/06/11 | 1,215 | 1,217 | 1,205 | 1,210 | 3,600 |
| 2026/06/10 | 1,230 | 1,251 | 1,221 | 1,222 | 4,100 |
| 2026/06/09 | 1,243 | 1,243 | 1,229 | 1,230 | 2,600 |
| 2026/06/08 | 1,227 | 1,240 | 1,225 | 1,240 | 1,100 |
| 2026/06/05 | 1,250 | 1,250 | 1,237 | 1,244 | 900 |
| 2026/06/04 | 1,245 | 1,245 | 1,225 | 1,232 | 300 |
| 2026/06/03 | 1,241 | 1,250 | 1,233 | 1,250 | 1,800 |
| 2026/06/02 | 1,237 | 1,248 | 1,222 | 1,248 | 2,200 |
| 2026/06/01 | 1,231 | 1,244 | 1,221 | 1,229 | 2,000 |
| 2026/05/29 | 1,218 | 1,244 | 1,218 | 1,231 | 1,600 |
| 2026/05/28 | 1,217 | 1,220 | 1,205 | 1,205 | 1,900 |
| 2026/05/27 | 1,216 | 1,224 | 1,212 | 1,215 | 1,800 |
| 2026/05/26 | 1,214 | 1,214 | 1,214 | 1,214 | 400 |
| 2026/05/25 | 1,233 | 1,233 | 1,211 | 1,213 | 900 |
| 2026/05/22 | 1,195 | 1,213 | 1,193 | 1,213 | 1,600 |
| 2026/05/21 | 1,205 | 1,213 | 1,188 | 1,201 | 2,100 |
| 2026/05/20 | 1,251 | 1,251 | 1,186 | 1,186 | 7,100 |
| 2026/05/19 | 1,275 | 1,275 | 1,220 | 1,257 | 8,700 |
| 2026/05/18 | 1,271 | 1,304 | 1,204 | 1,304 | 24,500 |
| 2026/05/15 | 1,184 | 1,405 | 1,184 | 1,391 | 43,300 |
| 2026/05/14 | 1,172 | 1,189 | 1,172 | 1,184 | 1,800 |
| 2026/05/13 | 1,195 | 1,198 | 1,172 | 1,172 | 2,100 |
| 2026/05/12 | 1,216 | 1,216 | 1,195 | 1,195 | 1,100 |
| 2026/05/11 | 1,215 | 1,220 | 1,205 | 1,215 | 4,600 |
| 2026/05/08 | 1,166 | 1,210 | 1,165 | 1,208 | 4,800 |
| 2026/05/07 | 1,163 | 1,171 | 1,163 | 1,165 | 2,900 |
| 2026/05/01 | 1,178 | 1,179 | 1,165 | 1,166 | 2,300 |
| 2026/04/30 | 1,178 | 1,180 | 1,161 | 1,161 | 3,400 |
| 2026/04/28 | 1,180 | 1,190 | 1,172 | 1,173 | 4,300 |
| 2026/04/27 | 1,182 | 1,190 | 1,180 | 1,180 | 2,300 |
| 2026/04/24 | 1,186 | 1,198 | 1,171 | 1,186 | 3,900 |
| 2026/04/23 | 1,206 | 1,206 | 1,185 | 1,186 | 6,600 |
| 2026/04/22 | 1,212 | 1,220 | 1,200 | 1,206 | 1,200 |
| 2026/04/21 | 1,227 | 1,227 | 1,197 | 1,202 | 3,000 |
| 2026/04/20 | 1,227 | 1,227 | 1,208 | 1,210 | 1,300 |
| 2026/04/17 | 1,228 | 1,235 | 1,227 | 1,227 | 800 |
| 2026/04/16 | 1,226 | 1,233 | 1,226 | 1,227 | 800 |
| 2026/04/15 | 1,217 | 1,226 | 1,216 | 1,216 | 4,800 |
| 2026/04/14 | 1,230 | 1,232 | 1,206 | 1,216 | 2,700 |
| 2026/04/13 | 1,245 | 1,250 | 1,230 | 1,230 | 2,000 |
| 2026/04/10 | 1,274 | 1,274 | 1,250 | 1,250 | 3,600 |
| 2026/04/09 | 1,263 | 1,263 | 1,247 | 1,263 | 900 |
| 2026/04/08 | 1,245 | 1,256 | 1,231 | 1,256 | 2,100 |
| 2026/04/07 | 1,235 | 1,235 | 1,223 | 1,231 | 2,200 |
| 2026/04/06 | 1,242 | 1,242 | 1,230 | 1,230 | 1,900 |
| 2026/04/03 | 1,243 | 1,247 | 1,231 | 1,233 | 1,400 |
| 2026/03/27 | 1,300 | 1,313 | 1,287 | 1,310 | 9,300 |
| 2026/03/26 | 1,304 | 1,312 | 1,298 | 1,305 | 5,400 |
| 2026/03/25 | 1,307 | 1,307 | 1,292 | 1,304 | 4,800 |
| 2026/03/24 | 1,329 | 1,329 | 1,300 | 1,305 | 7,300 |
| 2026/03/23 | 1,349 | 1,349 | 1,320 | 1,329 | 4,900 |
| 2026/03/19 | 1,384 | 1,384 | 1,350 | 1,350 | 3,600 |
| 2026/03/18 | 1,355 | 1,360 | 1,352 | 1,354 | 1,600 |
| 2026/03/17 | 1,350 | 1,355 | 1,347 | 1,347 | 1,000 |
| 2026/03/16 | 1,344 | 1,349 | 1,336 | 1,344 | 4,000 |
| 2026/03/13 | 1,360 | 1,360 | 1,335 | 1,336 | 3,500 |
| 2026/03/12 | 1,379 | 1,380 | 1,366 | 1,366 | 1,600 |
| 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 |