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
2020/12/30 1,061 1,081 1,060 1,060 3,200
2020/12/29 1,056 1,068 1,056 1,063 3,000
2020/12/28 1,051 1,062 1,044 1,060 5,900
2020/12/25 1,041 1,059 1,041 1,053 3,600
2020/12/24 1,059 1,061 1,043 1,061 5,600
2020/12/23 1,083 1,083 1,032 1,054 13,800
2020/12/22 1,107 1,110 1,082 1,083 2,300
2020/12/21 1,120 1,121 1,103 1,104 17,900
2020/12/18 1,074 1,101 1,074 1,101 10,800
2020/12/17 1,068 1,074 1,052 1,073 5,600
2020/12/16 1,082 1,107 1,053 1,077 9,100
2020/12/15 1,105 1,107 1,076 1,076 8,100
2020/12/14 1,148 1,148 1,104 1,105 13,400
2020/12/11 1,116 1,137 1,116 1,133 17,500
2020/12/10 1,061 1,099 1,061 1,084 6,800
2020/12/09 1,085 1,086 1,071 1,080 4,400
2020/12/08 1,056 1,095 1,056 1,085 4,100
2020/12/07 1,100 1,109 1,051 1,052 10,100
2020/12/04 1,151 1,151 1,066 1,084 17,400
2020/12/03 1,158 1,166 1,147 1,151 5,600
2020/12/02 1,111 1,190 1,111 1,167 20,400
2020/12/01 1,115 1,117 1,104 1,112 4,800
2020/11/30 1,110 1,114 1,097 1,101 7,200
2020/11/27 1,119 1,123 1,101 1,122 11,100
2020/11/26 1,094 1,117 1,094 1,115 9,500
2020/11/25 1,098 1,098 1,075 1,075 3,700
2020/11/24 1,098 1,098 1,088 1,088 8,800
2020/11/20 1,073 1,088 1,065 1,088 3,600
2020/11/19 1,083 1,086 1,068 1,077 3,100
2020/11/18 1,087 1,098 1,087 1,093 5,400
2020/11/17 1,091 1,093 1,077 1,087 6,000
2020/11/16 1,066 1,085 1,066 1,085 5,800
2020/11/13 1,080 1,090 1,066 1,066 7,600
2020/11/12 1,092 1,100 1,085 1,095 5,800
2020/11/11 1,123 1,123 1,088 1,114 11,100
2020/11/10 1,100 1,130 1,061 1,093 15,300
2020/11/09 1,041 1,096 1,032 1,085 14,900
2020/11/06 1,010 1,025 1,010 1,025 5,200
2020/11/05 1,004 1,017 1,002 1,017 3,500
2020/11/04 1,004 1,006 1,000 1,004 3,400
2020/11/02 997 1,009 995 1,004 9,800
2020/10/30 1,001 1,013 997 997 2,300
2020/10/29 998 1,017 998 1,010 3,600
2020/10/28 1,005 1,022 1,001 1,003 4,300
2020/10/27 1,003 1,016 999 1,016 5,600
2020/10/26 1,007 1,007 1,004 1,004 3,300
2020/10/23 1,026 1,026 1,018 1,018 3,700
2020/10/22 1,039 1,039 1,022 1,022 2,200
2020/10/21 1,042 1,049 1,030 1,034 7,300
2020/10/20 1,055 1,055 1,013 1,033 8,900
2020/10/19 1,020 1,048 1,018 1,048 3,900
2020/10/16 1,026 1,026 1,009 1,009 1,900
2020/10/15 1,011 1,013 1,011 1,013 1,700
2020/10/14 1,029 1,034 1,012 1,014 2,800
2020/10/13 1,026 1,030 1,022 1,029 2,400
2020/10/12 1,052 1,054 1,025 1,031 4,400
2020/10/09 1,077 1,077 1,056 1,056 2,500
2020/10/08 1,082 1,082 1,064 1,072 6,600
2020/10/07 1,091 1,091 1,076 1,082 4,800
2020/10/06 1,139 1,139 1,105 1,113 9,300
2020/10/05 1,126 1,126 1,090 1,098 11,700
2020/10/02 1,218 1,218 1,080 1,098 12,700
2020/09/30 1,218 1,236 1,195 1,222 11,800
2020/09/29 1,193 1,230 1,183 1,218 16,900
2020/09/28 1,173 1,200 1,173 1,200 18,000
2020/09/25 1,171 1,173 1,164 1,173 9,800
2020/09/24 1,147 1,173 1,147 1,166 6,300
2020/09/23 1,165 1,170 1,137 1,170 10,200
2020/09/18 1,159 1,165 1,103 1,165 16,800
2020/09/17 1,138 1,153 1,138 1,153 12,200
2020/09/16 1,097 1,123 1,082 1,123 10,400
2020/09/15 1,073 1,102 1,070 1,099 12,900
2020/09/14 1,042 1,078 1,038 1,060 5,300
2020/09/11 1,042 1,042 1,033 1,036 10,400
2020/09/10 1,038 1,038 1,025 1,025 4,700
2020/09/09 1,034 1,038 1,024 1,027 10,200
2020/09/08 1,039 1,042 1,026 1,040 4,700
2020/09/07 1,030 1,043 1,021 1,030 5,000
2020/09/04 1,002 1,034 1,000 1,013 15,800
2020/09/03 1,012 1,019 1,006 1,006 4,200
2020/09/02 1,013 1,013 1,000 1,002 1,600
2020/09/01 1,006 1,008 998 1,000 4,400
2020/08/31 1,016 1,019 1,006 1,006 3,200
2020/08/28 1,025 1,027 1,016 1,016 5,300
2020/08/27 1,027 1,028 1,021 1,028 1,500
2020/08/26 1,029 1,029 1,022 1,022 600
2020/08/25 1,030 1,030 1,024 1,028 3,800
2020/08/24 1,029 1,029 1,025 1,025 2,600
2020/08/21 1,037 1,037 1,029 1,029 4,000
2020/08/20 1,025 1,031 1,016 1,029 4,500
2020/08/19 1,037 1,037 1,023 1,028 3,800
2020/08/18 1,017 1,038 1,015 1,038 7,100
2020/08/17 1,027 1,027 1,006 1,015 3,100
2020/08/14 1,035 1,041 1,031 1,033 5,100
2020/08/13 1,023 1,035 1,023 1,035 4,700
2020/08/12 997 1,023 997 1,023 4,900
2020/08/11 998 1,024 993 1,016 11,000
2020/08/07 1,000 1,000 992 992 1,700
2020/08/06 994 1,000 994 994 1,700
2020/08/05 991 1,000 991 998 1,500
2020/08/04 981 1,009 975 1,009 4,100
2020/08/03 969 976 969 973 2,100
2020/07/31 990 990 975 979 1,900
2020/07/30 990 1,004 972 1,004 7,300
2020/07/29 1,011 1,011 990 990 3,700
2020/07/28 1,012 1,015 1,006 1,011 2,300
2020/07/27 1,023 1,023 1,007 1,020 7,700
2020/07/22 1,027 1,027 1,015 1,023 2,700
2020/07/21 1,026 1,028 1,007 1,028 19,400
2020/07/20 1,024 1,025 1,014 1,025 5,400
2020/07/17 1,024 1,024 1,011 1,014 4,900
2020/07/16 993 1,020 993 1,015 6,000
2020/07/15 990 991 977 991 3,300
2020/07/14 974 978 974 978 3,100
2020/07/13 993 993 979 983 6,900
2020/07/10 983 999 963 966 8,200
2020/07/09 990 999 981 981 2,900
2020/07/08 994 998 990 990 3,300
2020/07/07 1,012 1,012 995 998 3,100
2020/07/06 1,002 1,010 994 1,001 2,800
2020/07/03 1,013 1,013 997 1,002 7,200
2020/07/02 1,012 1,021 1,010 1,012 5,300
2020/07/01 1,025 1,031 1,012 1,012 4,300
2020/06/30 1,048 1,057 1,025 1,025 4,900
2020/06/29 1,026 1,059 1,023 1,048 8,300
2020/06/26 1,011 1,024 1,010 1,024 4,500
2020/06/25 1,016 1,018 1,012 1,012 3,900
2020/06/24 1,030 1,032 1,025 1,025 900
2020/06/23 1,036 1,036 1,028 1,036 4,400
2020/06/22 1,028 1,036 1,023 1,036 5,700
2020/06/19 1,012 1,018 1,010 1,018 4,300
2020/06/18 1,025 1,026 1,007 1,012 6,100
2020/06/17 1,039 1,041 1,027 1,028 3,300
2020/06/16 1,040 1,040 1,026 1,040 5,800
2020/06/15 1,040 1,040 1,023 1,027 5,100
2020/06/12 1,063 1,063 1,040 1,050 11,000
2020/06/11 1,080 1,086 1,076 1,085 13,100
2020/06/10 1,088 1,090 1,075 1,089 10,300
2020/06/09 1,089 1,092 1,083 1,088 7,000
2020/06/08 1,086 1,088 1,081 1,087 4,900
2020/06/05 1,073 1,081 1,073 1,077 5,200
2020/06/04 1,069 1,075 1,063 1,070 5,500
2020/06/03 1,070 1,070 1,061 1,068 2,900
2020/06/02 1,049 1,069 1,038 1,069 8,800
2020/06/01 1,040 1,040 1,027 1,038 2,000
2020/05/29 1,046 1,050 1,036 1,046 5,200
2020/05/28 1,015 1,054 1,015 1,054 12,000
2020/05/27 1,017 1,027 1,010 1,023 7,000
2020/05/26 1,014 1,030 1,013 1,030 3,800
2020/05/25 1,013 1,014 1,007 1,014 3,800
2020/05/22 1,016 1,016 1,008 1,013 800
2020/05/21 1,017 1,019 1,003 1,019 6,400
2020/05/20 1,017 1,017 1,004 1,015 8,600
2020/05/19 1,022 1,022 1,002 1,021 4,100
2020/05/18 1,017 1,017 1,000 1,008 2,300
2020/05/15 1,014 1,018 1,014 1,018 1,600
2020/05/14 1,010 1,019 1,009 1,013 3,400
2020/05/13 1,000 1,008 1,000 1,008 2,800
2020/05/12 1,002 1,005 984 1,001 3,900
2020/05/11 1,008 1,008 1,003 1,006 1,800
2020/05/08 1,010 1,010 993 993 2,800
2020/05/07 1,007 1,007 979 995 5,600
2020/05/01 1,017 1,020 1,005 1,007 3,400
2020/04/30 1,017 1,042 1,014 1,040 13,300
2020/04/28 1,001 1,014 1,001 1,014 5,100
2020/04/27 1,002 1,014 992 1,014 4,100
2020/04/24 1,010 1,011 1,000 1,002 4,700
2020/04/23 1,010 1,010 1,003 1,009 4,100
2020/04/22 999 1,012 989 995 4,000
2020/04/21 996 1,005 988 1,005 6,600
2020/04/20 979 995 979 995 2,000
2020/04/17 1,016 1,016 980 980 9,600
2020/04/16 986 1,018 983 1,018 5,600
2020/04/15 1,029 1,029 990 990 6,100
2020/04/14 978 1,048 967 1,048 8,100
2020/04/13 975 986 955 973 4,600
2020/04/10 964 979 953 976 4,600
2020/04/09 998 998 967 969 6,500
2020/04/08 946 1,014 946 1,010 11,200
2020/04/07 955 960 931 960 3,200
2020/04/06 920 940 913 940 9,400
2020/04/03 933 973 924 924 5,400
2020/04/02 993 993 925 931 8,400
2020/04/01 1,044 1,044 997 1,006 10,400
2020/03/31 1,057 1,057 1,037 1,046 9,100
2020/03/30 1,034 1,072 1,003 1,067 17,800
2020/03/27 1,025 1,083 1,005 1,072 36,100
2020/03/26 990 1,021 975 1,021 13,900
2020/03/25 981 995 968 995 15,900
2020/03/24 982 988 968 977 12,100
2020/03/23 980 995 924 983 30,600
2020/03/19 920 952 905 952 15,300
2020/03/18 870 931 862 909 10,900
2020/03/17 782 866 782 866 15,800
2020/03/16 795 827 788 808 10,200
2020/03/13 772 815 757 795 24,600
2020/03/12 876 884 840 840 15,600
2020/03/11 917 925 874 884 13,200
2020/03/10 837 910 820 910 15,400
2020/03/09 857 869 842 846 20,700
2020/03/06 941 949 917 917 18,000
2020/03/05 953 956 945 945 13,700
2020/03/04 946 964 945 945 8,300
2020/03/03 968 978 955 960 12,200
2020/03/02 952 967 945 965 16,400
2020/02/28 978 985 954 955 18,700
2020/02/27 998 1,003 981 982 15,600
2020/02/26 1,001 1,007 993 998 16,400
2020/02/25 1,021 1,028 1,001 1,001 14,900
2020/02/21 1,035 1,038 1,024 1,031 6,500
2020/02/20 1,025 1,038 1,025 1,038 6,300
2020/02/19 1,035 1,035 1,025 1,025 5,300
2020/02/18 1,034 1,034 1,026 1,026 4,800
2020/02/17 1,045 1,045 1,033 1,034 3,000
2020/02/14 1,049 1,052 1,040 1,052 3,200
2020/02/13 1,048 1,050 1,040 1,050 6,800
2020/02/12 1,057 1,057 1,040 1,042 4,700
2020/02/10 1,046 1,064 1,042 1,058 9,500
2020/02/07 1,045 1,051 1,040 1,046 4,000
2020/02/06 1,045 1,056 1,045 1,051 6,300
2020/02/05 1,049 1,051 1,037 1,044 9,900
2020/02/04 1,035 1,049 1,031 1,049 3,100
2020/02/03 1,035 1,037 1,024 1,034 3,300
2020/01/31 1,041 1,048 1,030 1,036 4,700
2020/01/30 1,031 1,042 1,020 1,041 8,200
2020/01/29 1,036 1,044 1,032 1,037 5,100
2020/01/28 1,028 1,045 1,022 1,037 9,100
2020/01/27 1,050 1,054 1,037 1,038 12,700
2020/01/24 1,058 1,058 1,051 1,052 6,800
2020/01/23 1,057 1,071 1,057 1,058 3,900
2020/01/22 1,056 1,073 1,055 1,057 7,500
2020/01/21 1,072 1,073 1,058 1,070 11,000
2020/01/20 1,064 1,072 1,063 1,066 1,800
2020/01/17 1,056 1,070 1,056 1,057 5,600
2020/01/16 1,055 1,059 1,053 1,054 3,200
2020/01/15 1,061 1,062 1,051 1,055 12,300
2020/01/14 1,073 1,077 1,055 1,064 8,300
2020/01/10 1,077 1,079 1,072 1,072 1,400
2020/01/09 1,091 1,091 1,077 1,077 2,100
2020/01/08 1,090 1,090 1,072 1,072 6,600
2020/01/07 1,075 1,094 1,075 1,091 6,400
2020/01/06 1,074 1,095 1,071 1,071 6,500

このページの先頭へ