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
2010/12/30 155 155 153 153 48,000
2010/12/29 152 155 152 155 32,000
2010/12/28 154 154 152 153 55,000
2010/12/27 158 158 152 153 92,000
2010/12/24 160 160 156 157 79,000
2010/12/22 158 160 158 159 127,000
2010/12/21 156 159 156 158 124,000
2010/12/20 155 156 154 155 45,000
2010/12/17 157 158 156 156 79,000
2010/12/16 157 157 154 156 70,000
2010/12/15 159 159 153 156 190,000
2010/12/14 153 156 153 156 193,000
2010/12/13 148 151 147 151 166,000
2010/12/10 148 148 146 146 182,000
2010/12/09 147 148 146 148 62,000
2010/12/08 146 149 146 148 48,000
2010/12/07 145 147 145 147 42,000
2010/12/06 146 147 146 147 20,000
2010/12/03 147 148 145 145 27,000
2010/12/02 149 149 147 147 16,000
2010/12/01 148 148 146 147 22,000
2010/11/30 147 148 147 148 52,000
2010/11/29 149 150 148 148 31,000
2010/11/26 150 150 148 148 29,000
2010/11/25 146 149 146 148 57,000
2010/11/24 150 150 147 147 54,000
2010/11/22 148 150 148 150 71,000
2010/11/19 149 151 147 147 63,000
2010/11/18 142 148 142 148 48,000
2010/11/17 145 145 143 143 40,000
2010/11/16 147 147 145 146 36,000
2010/11/15 147 148 147 148 15,000
2010/11/12 148 149 147 147 26,000
2010/11/11 149 150 147 148 22,000
2010/11/10 144 149 144 149 34,000
2010/11/09 148 148 141 144 43,000
2010/11/08 149 149 146 148 38,000
2010/11/05 146 151 146 147 71,000
2010/11/04 140 150 140 143 53,000
2010/11/02 142 142 140 140 36,000
2010/11/01 142 143 141 142 52,000
2010/10/29 138 143 138 140 101,000
2010/10/28 149 149 143 143 156,000
2010/10/27 149 151 148 150 38,000
2010/10/26 151 154 149 149 47,000
2010/10/25 158 158 152 152 43,000
2010/10/22 154 158 154 156 41,000
2010/10/21 156 156 152 155 80,000
2010/10/20 157 158 155 156 39,000
2010/10/19 155 161 155 158 41,000
2010/10/18 154 158 154 158 36,000
2010/10/15 156 156 155 155 67,000
2010/10/14 156 160 156 159 50,000
2010/10/13 157 165 155 155 63,000
2010/10/12 167 167 155 156 102,000
2010/10/08 168 169 166 166 31,000
2010/10/07 167 170 167 169 67,000
2010/10/06 167 168 165 168 43,000
2010/10/05 158 167 158 167 67,000
2010/10/04 165 165 162 162 34,000
2010/10/01 169 169 165 165 43,000
2010/09/30 171 171 166 166 48,000
2010/09/29 168 172 167 172 65,000
2010/09/28 169 169 166 168 48,000
2010/09/27 166 169 165 169 98,000
2010/09/24 169 169 166 166 132,000
2010/09/22 171 171 169 169 55,000
2010/09/21 172 172 170 172 84,000
2010/09/17 173 174 171 171 121,000
2010/09/16 178 178 172 175 58,000
2010/09/15 175 179 173 176 81,000
2010/09/14 180 180 172 175 74,000
2010/09/13 183 184 180 180 13,000
2010/09/10 185 186 180 182 138,000
2010/09/09 180 183 180 182 24,000
2010/09/08 186 186 177 178 47,000
2010/09/07 186 187 185 186 23,000
2010/09/06 181 188 181 188 28,000
2010/09/03 182 182 178 180 42,000
2010/09/02 177 180 177 180 42,000
2010/09/01 172 175 171 174 68,000
2010/08/31 178 178 171 172 36,000
2010/08/30 180 183 180 180 50,000
2010/08/27 178 181 178 180 69,000
2010/08/26 179 180 179 180 24,000
2010/08/25 180 180 179 180 32,000
2010/08/24 176 179 176 179 32,000
2010/08/23 177 177 176 176 25,000
2010/08/20 177 180 176 176 42,000
2010/08/19 178 180 178 178 33,000
2010/08/18 174 177 174 177 52,000
2010/08/17 172 174 172 174 23,000
2010/08/16 173 174 171 174 13,000
2010/08/13 172 174 172 174 24,000
2010/08/12 170 171 169 170 50,000
2010/08/11 173 173 171 171 24,000
2010/08/10 174 174 173 173 17,000
2010/08/09 174 175 173 175 16,000
2010/08/06 173 175 173 174 17,000
2010/08/05 175 175 173 175 28,000
2010/08/04 173 173 171 171 51,000
2010/08/03 176 177 172 174 58,000
2010/08/02 175 175 173 173 17,000
2010/07/30 177 177 172 173 91,000
2010/07/29 178 180 178 178 36,000
2010/07/28 177 180 174 178 90,000
2010/07/27 176 177 174 175 40,000
2010/07/26 176 178 174 176 35,000
2010/07/23 175 175 173 174 34,000
2010/07/22 175 175 171 172 44,000
2010/07/21 177 177 175 175 62,000
2010/07/20 171 176 168 176 38,000
2010/07/16 176 177 175 175 26,000
2010/07/15 181 181 177 177 44,000
2010/07/14 183 184 181 181 32,000
2010/07/13 183 183 181 181 43,000
2010/07/12 183 184 180 180 27,000
2010/07/09 184 184 183 183 60,000
2010/07/08 182 183 180 183 39,000
2010/07/07 178 178 175 178 26,000
2010/07/06 176 179 175 177 28,000
2010/07/05 175 176 175 175 21,000
2010/07/02 180 180 175 175 44,000
2010/07/01 181 184 180 181 19,000
2010/06/30 184 186 181 183 57,000
2010/06/29 185 187 185 186 20,000
2010/06/28 184 184 183 184 19,000
2010/06/25 181 184 181 184 20,000
2010/06/24 181 185 181 183 18,000
2010/06/23 186 186 181 181 34,000
2010/06/22 189 190 184 189 48,000
2010/06/21 186 189 186 189 55,000
2010/06/18 183 186 181 186 39,000
2010/06/17 184 185 183 184 24,000
2010/06/16 184 184 181 184 41,000
2010/06/15 183 183 178 183 79,000
2010/06/14 178 179 178 178 28,000
2010/06/11 175 177 173 177 137,000
2010/06/10 174 174 173 173 18,000
2010/06/09 174 174 171 174 36,000
2010/06/08 172 176 171 174 42,000
2010/06/07 178 178 172 173 28,000
2010/06/04 179 179 177 179 18,000
2010/06/03 175 179 175 178 23,000
2010/06/02 174 177 174 174 38,000
2010/06/01 176 177 175 177 23,000
2010/05/31 174 178 174 178 32,000
2010/05/28 179 179 175 175 52,000
2010/05/27 180 180 178 178 33,000
2010/05/26 176 183 175 182 54,000
2010/05/25 175 177 173 176 65,000
2010/05/24 178 178 177 177 43,000
2010/05/21 180 180 177 178 85,000
2010/05/20 178 181 178 180 23,000
2010/05/19 180 180 177 179 32,000
2010/05/18 182 182 178 181 38,000
2010/05/17 182 182 178 179 47,000
2010/05/14 179 183 179 182 46,000
2010/05/13 180 183 180 183 23,000
2010/05/12 183 183 181 182 30,000
2010/05/11 185 185 181 182 62,000
2010/05/10 175 181 175 181 47,000
2010/05/07 176 180 175 177 58,000
2010/05/06 180 184 180 181 87,000
2010/04/30 184 189 183 188 76,000
2010/04/28 187 187 183 184 95,000
2010/04/27 188 188 187 187 33,000
2010/04/26 190 193 186 189 104,000
2010/04/23 193 194 188 188 52,000
2010/04/22 195 195 193 193 61,000
2010/04/21 192 195 192 195 50,000
2010/04/20 191 191 189 189 30,000
2010/04/19 189 192 189 190 38,000
2010/04/16 197 197 194 194 37,000
2010/04/15 197 197 194 196 36,000
2010/04/14 198 198 197 197 37,000
2010/04/13 196 197 194 195 17,000
2010/04/12 197 197 196 196 33,000
2010/04/09 193 196 193 196 32,000
2010/04/08 193 196 193 193 42,000
2010/04/07 195 196 194 196 60,000
2010/04/06 196 196 193 193 57,000
2010/04/05 195 197 194 196 36,000
2010/04/02 202 202 194 198 50,000
2010/04/01 200 200 194 200 44,000
2010/03/31 202 202 196 197 72,000
2010/03/30 205 205 200 202 57,000
2010/03/29 201 201 196 200 21,000
2010/03/26 192 200 191 200 100,000
2010/03/25 195 211 189 193 218,000
2010/03/24 188 194 185 194 51,000
2010/03/23 186 187 185 185 50,000
2010/03/19 185 187 184 185 63,000
2010/03/18 186 186 185 185 20,000
2010/03/17 182 188 182 188 35,000
2010/03/16 183 185 181 185 16,000
2010/03/15 181 185 181 185 14,000
2010/03/12 180 185 180 185 93,000
2010/03/11 180 182 180 181 20,000
2010/03/10 182 182 179 179 23,000
2010/03/09 181 183 180 183 29,000
2010/03/08 185 185 183 185 10,000
2010/03/05 179 183 179 183 58,000
2010/03/04 180 181 179 179 24,000
2010/03/03 182 182 181 182 14,000
2010/03/02 179 182 179 182 25,000
2010/03/01 177 179 177 178 24,000
2010/02/26 177 180 177 178 30,000
2010/02/25 179 179 176 177 24,000
2010/02/24 177 177 177 177 30,000
2010/02/23 181 181 178 181 41,000
2010/02/22 182 183 179 181 50,000
2010/02/19 180 181 177 177 42,000
2010/02/18 179 179 178 178 31,000
2010/02/17 182 185 179 179 28,000
2010/02/16 179 182 179 180 37,000
2010/02/15 180 184 176 184 38,000
2010/02/12 179 182 176 179 38,000
2010/02/10 183 183 178 179 30,000
2010/02/09 180 187 180 184 43,000
2010/02/08 179 183 178 180 32,000
2010/02/05 182 183 176 179 43,000
2010/02/04 187 189 183 184 36,000
2010/02/03 187 194 186 188 46,000
2010/02/02 181 189 180 182 42,000
2010/02/01 185 185 180 185 54,000
2010/01/29 193 193 187 187 45,000
2010/01/28 192 194 191 193 24,000
2010/01/27 195 195 192 192 32,000
2010/01/26 197 197 192 192 42,000
2010/01/25 195 198 195 197 22,000
2010/01/22 199 199 195 195 30,000
2010/01/21 197 200 194 199 71,000
2010/01/20 200 200 192 197 47,000
2010/01/19 193 199 192 197 54,000
2010/01/18 194 194 193 193 31,000
2010/01/15 196 197 194 195 61,000
2010/01/14 204 207 194 194 136,000
2010/01/13 203 211 200 204 67,000
2010/01/12 202 203 200 203 25,000
2010/01/08 205 205 198 204 37,000
2010/01/07 201 201 200 201 21,000
2010/01/06 199 201 196 201 21,000
2010/01/05 198 199 196 199 16,000
2010/01/04 196 198 189 197 20,000

このページの先頭へ