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

トマト銀行(8542)の株価時系列情報

トマト銀行(8542)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
2007/12/28 249 249 243 243 29,000
2007/12/27 248 248 246 246 21,000
2007/12/26 247 248 244 248 30,000
2007/12/25 247 250 244 248 35,000
2007/12/21 245 246 245 246 42,000
2007/12/20 247 248 244 245 32,000
2007/12/19 246 246 244 246 38,000
2007/12/18 246 250 244 246 33,000
2007/12/17 249 250 248 249 54,000
2007/12/14 246 251 246 250 114,000
2007/12/13 248 252 245 245 65,000
2007/12/12 253 254 247 252 103,000
2007/12/11 250 255 250 253 86,000
2007/12/10 249 250 249 250 59,000
2007/12/07 246 251 246 249 107,000
2007/12/06 243 246 243 246 37,000
2007/12/05 239 246 239 245 78,000
2007/12/04 240 245 240 242 91,000
2007/12/03 245 246 243 245 69,000
2007/11/30 241 245 241 243 69,000
2007/11/29 243 245 243 244 140,000
2007/11/28 236 243 236 243 94,000
2007/11/27 233 242 233 241 82,000
2007/11/26 236 242 234 239 80,000
2007/11/22 233 237 231 237 87,000
2007/11/21 236 238 235 237 47,000
2007/11/20 232 236 232 235 85,000
2007/11/19 231 237 231 235 56,000
2007/11/16 235 237 233 237 47,000
2007/11/15 235 237 235 236 27,000
2007/11/14 233 238 232 236 57,000
2007/11/13 225 235 225 235 50,000
2007/11/12 232 232 225 225 56,000
2007/11/09 238 238 232 233 58,000
2007/11/08 233 236 233 233 25,000
2007/11/07 238 238 235 236 27,000
2007/11/06 239 242 239 241 47,000
2007/11/05 234 244 233 234 67,000
2007/11/02 239 240 236 236 23,000
2007/11/01 239 241 239 240 29,000
2007/10/31 233 238 233 237 30,000
2007/10/30 237 239 232 232 44,000
2007/10/29 232 236 232 236 48,000
2007/10/26 237 237 231 233 18,000
2007/10/25 232 235 231 232 51,000
2007/10/24 236 236 234 236 32,000
2007/10/23 236 239 235 236 51,000
2007/10/22 235 244 233 236 61,000
2007/10/19 239 239 234 235 42,000
2007/10/18 234 240 234 240 39,000
2007/10/17 236 237 234 236 25,000
2007/10/16 243 243 236 236 63,000
2007/10/15 245 246 241 242 33,000
2007/10/12 248 249 241 241 44,000
2007/10/11 243 248 243 248 49,000
2007/10/10 245 245 242 243 29,000
2007/10/09 243 246 242 245 13,000
2007/10/05 241 247 241 246 44,000
2007/10/04 241 246 239 246 41,000
2007/10/03 247 251 244 246 81,000
2007/10/02 241 246 241 245 34,000
2007/10/01 241 244 238 239 40,000
2007/09/28 247 247 235 241 35,000
2007/09/27 241 247 241 247 28,000
2007/09/26 241 241 239 241 22,000
2007/09/25 241 241 237 241 44,000
2007/09/21 239 241 232 241 61,000
2007/09/20 249 249 239 239 53,000
2007/09/19 239 242 239 242 50,000
2007/09/18 238 240 235 236 42,000
2007/09/14 244 244 240 242 108,000
2007/09/13 238 239 237 239 43,000
2007/09/12 240 240 236 236 49,000
2007/09/11 238 240 236 238 45,000
2007/09/10 242 244 236 241 63,000
2007/09/07 240 245 239 245 71,000
2007/09/06 242 245 242 245 70,000
2007/09/05 242 247 240 246 41,000
2007/09/04 246 247 243 246 33,000
2007/09/03 246 249 244 247 16,000
2007/08/31 244 248 243 248 43,000
2007/08/30 245 247 239 243 189,000
2007/08/29 242 244 237 243 18,000
2007/08/28 237 244 237 242 43,000
2007/08/27 242 244 239 242 55,000
2007/08/24 241 245 241 244 34,000
2007/08/23 247 247 243 246 61,000
2007/08/22 239 243 238 242 40,000
2007/08/21 240 242 236 237 38,000
2007/08/20 234 237 234 235 57,000
2007/08/17 234 235 231 231 49,000
2007/08/16 237 238 231 235 47,000
2007/08/15 242 243 236 242 53,000
2007/08/14 243 244 242 243 54,000
2007/08/13 243 245 243 244 39,000
2007/08/10 244 252 244 249 39,000
2007/08/09 248 254 248 254 51,000
2007/08/08 243 248 243 248 25,000
2007/08/07 246 246 241 243 43,000
2007/08/06 247 248 245 248 36,000
2007/08/03 243 246 242 246 47,000
2007/08/02 248 249 243 245 70,000
2007/08/01 249 249 247 249 49,000
2007/07/31 246 248 245 248 55,000
2007/07/30 245 249 243 247 58,000
2007/07/27 246 251 246 248 102,000
2007/07/26 249 251 249 250 40,000
2007/07/25 249 252 248 251 50,000
2007/07/24 247 251 247 251 56,000
2007/07/23 250 250 247 247 46,000
2007/07/20 250 252 248 250 53,000
2007/07/19 248 250 246 248 54,000
2007/07/18 247 249 246 248 48,000
2007/07/17 250 251 246 250 98,000
2007/07/13 249 251 247 251 68,000
2007/07/12 247 248 246 247 54,000
2007/07/11 248 248 246 246 47,000
2007/07/10 249 251 247 251 59,000
2007/07/09 247 250 247 250 45,000
2007/07/06 248 248 246 246 67,000
2007/07/05 250 251 247 250 48,000
2007/07/04 250 250 248 249 33,000
2007/07/03 248 250 247 250 59,000
2007/07/02 249 252 246 250 57,000
2007/06/29 245 250 245 250 55,000
2007/06/28 246 248 246 247 66,000
2007/06/27 247 249 245 246 67,000
2007/06/26 250 250 246 246 92,000
2007/06/25 251 252 249 249 58,000
2007/06/22 253 253 251 251 18,000
2007/06/21 252 254 251 254 61,000
2007/06/20 254 255 252 252 36,000
2007/06/19 253 254 251 253 58,000
2007/06/18 254 255 253 254 29,000
2007/06/15 251 253 249 253 58,000
2007/06/14 249 250 248 250 40,000
2007/06/13 250 252 248 249 42,000
2007/06/12 255 255 251 251 80,000
2007/06/11 253 255 252 255 49,000
2007/06/08 255 255 250 250 210,000
2007/06/07 255 256 253 255 87,000
2007/06/06 254 256 254 254 20,000
2007/06/05 252 256 252 256 177,000
2007/06/04 257 258 254 256 52,000
2007/06/01 259 260 257 258 36,000
2007/05/31 256 258 255 258 49,000
2007/05/30 261 261 256 256 24,000
2007/05/29 255 261 254 261 32,000
2007/05/28 257 259 254 255 50,000
2007/05/25 258 259 253 257 108,000
2007/05/24 264 269 255 263 255,000
2007/05/23 260 264 259 264 88,000
2007/05/22 251 254 251 253 36,000
2007/05/21 246 250 246 250 27,000
2007/05/18 248 250 245 246 47,000
2007/05/17 249 250 245 250 34,000
2007/05/16 248 252 248 250 45,000
2007/05/15 262 262 245 253 81,000
2007/05/14 263 264 258 262 54,000
2007/05/11 258 262 258 262 37,000
2007/05/10 261 263 261 263 42,000
2007/05/09 260 262 260 260 28,000
2007/05/08 259 260 258 260 23,000
2007/05/07 255 258 255 258 18,000
2007/05/02 258 258 255 255 18,000
2007/05/01 253 258 253 255 32,000
2007/04/27 256 258 254 256 33,000
2007/04/26 250 255 250 253 64,000
2007/04/25 252 252 250 250 33,000
2007/04/24 252 254 252 253 26,000
2007/04/23 252 254 250 250 61,000
2007/04/20 251 255 250 252 55,000
2007/04/19 255 255 250 250 37,000
2007/04/18 251 256 251 255 32,000
2007/04/17 254 256 250 250 37,000
2007/04/16 252 260 252 258 56,000
2007/04/13 253 254 250 250 49,000
2007/04/12 255 255 252 253 48,000
2007/04/11 257 257 255 255 23,000
2007/04/10 262 262 257 257 58,000
2007/04/09 257 262 257 261 20,000
2007/04/06 258 259 256 256 18,000
2007/04/05 261 261 256 256 41,000
2007/04/04 258 263 258 261 38,000
2007/04/03 258 261 256 257 33,000
2007/04/02 263 263 256 256 44,000
2007/03/30 265 265 260 260 47,000
2007/03/29 265 265 261 262 50,000
2007/03/28 265 266 263 266 66,000
2007/03/27 267 267 261 263 36,000
2007/03/26 265 269 263 269 76,000
2007/03/23 263 263 262 263 62,000
2007/03/22 262 264 261 262 71,000
2007/03/20 260 263 259 259 64,000
2007/03/19 260 262 260 261 35,000
2007/03/16 266 268 259 260 51,000
2007/03/15 262 266 260 265 65,000
2007/03/14 260 261 257 257 62,000
2007/03/13 266 267 262 262 36,000
2007/03/12 262 267 262 267 57,000
2007/03/09 256 262 256 260 121,000
2007/03/08 260 261 257 260 27,000
2007/03/07 259 261 256 257 76,000
2007/03/06 252 259 252 255 82,000
2007/03/05 256 258 252 254 72,000
2007/03/02 259 260 256 258 58,000
2007/03/01 265 265 258 262 68,000
2007/02/28 265 265 258 265 113,000
2007/02/27 276 276 273 275 49,000
2007/02/26 276 278 275 276 71,000
2007/02/23 277 277 275 276 82,000
2007/02/22 274 278 269 271 128,000
2007/02/21 264 270 261 269 130,000
2007/02/20 260 261 259 259 48,000
2007/02/19 263 265 261 263 37,000
2007/02/16 262 262 261 262 28,000
2007/02/15 262 262 259 262 57,000
2007/02/14 260 264 258 258 53,000
2007/02/13 261 264 258 260 47,000
2007/02/09 254 260 254 259 58,000
2007/02/08 256 259 254 254 50,000
2007/02/07 254 258 254 255 72,000
2007/02/06 260 260 255 257 34,000
2007/02/05 262 262 255 255 60,000
2007/02/02 264 264 261 262 58,000
2007/02/01 257 264 257 264 45,000
2007/01/31 264 264 255 255 82,000
2007/01/30 260 262 258 261 47,000
2007/01/29 258 260 255 256 112,000
2007/01/26 260 260 257 258 25,000
2007/01/25 263 263 260 260 73,000
2007/01/24 265 265 263 263 33,000
2007/01/23 265 265 264 265 78,000
2007/01/22 259 264 258 264 123,000
2007/01/19 251 254 251 254 66,000
2007/01/18 250 255 248 250 101,000
2007/01/17 249 251 249 250 36,000
2007/01/16 255 255 249 252 97,000
2007/01/15 249 255 249 255 82,000
2007/01/12 244 250 244 247 65,000
2007/01/11 248 248 243 243 84,000
2007/01/10 250 250 248 248 46,000
2007/01/09 249 253 249 252 42,000
2007/01/05 252 253 249 249 44,000
2007/01/04 248 254 248 254 31,000

このページの先頭へ