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
2023/12/29 1,151 1,156 1,145 1,152 19,300
2023/12/28 1,143 1,151 1,142 1,147 18,000
2023/12/27 1,133 1,143 1,127 1,143 25,200
2023/12/26 1,127 1,133 1,123 1,126 11,800
2023/12/25 1,139 1,139 1,123 1,126 17,600
2023/12/22 1,122 1,134 1,120 1,132 13,400
2023/12/21 1,128 1,130 1,121 1,122 42,000
2023/12/20 1,135 1,139 1,125 1,131 24,000
2023/12/19 1,131 1,138 1,125 1,134 24,000
2023/12/18 1,125 1,131 1,110 1,126 31,100
2023/12/15 1,136 1,139 1,127 1,130 18,200
2023/12/14 1,157 1,157 1,129 1,131 35,100
2023/12/13 1,148 1,155 1,147 1,152 12,000
2023/12/12 1,160 1,160 1,149 1,149 15,500
2023/12/11 1,159 1,163 1,151 1,160 19,400
2023/12/08 1,146 1,169 1,145 1,148 43,000
2023/12/07 1,152 1,163 1,152 1,158 12,000
2023/12/06 1,154 1,157 1,146 1,155 31,900
2023/12/05 1,157 1,168 1,154 1,155 15,000
2023/12/04 1,172 1,177 1,165 1,169 20,900
2023/12/01 1,148 1,204 1,146 1,169 45,200
2023/11/30 1,143 1,150 1,142 1,145 8,500
2023/11/29 1,161 1,161 1,142 1,142 18,200
2023/11/28 1,166 1,172 1,153 1,160 25,600
2023/11/27 1,149 1,163 1,144 1,163 19,000
2023/11/24 1,144 1,149 1,140 1,140 14,800
2023/11/22 1,134 1,150 1,134 1,142 14,000
2023/11/21 1,141 1,147 1,132 1,137 26,600
2023/11/20 1,137 1,158 1,137 1,141 29,700
2023/11/17 1,128 1,140 1,126 1,137 15,500
2023/11/16 1,134 1,148 1,128 1,128 25,900
2023/11/15 1,150 1,152 1,134 1,136 34,600
2023/11/14 1,145 1,152 1,136 1,144 20,000
2023/11/13 1,142 1,149 1,133 1,144 32,100
2023/11/10 1,142 1,148 1,133 1,145 31,000
2023/11/09 1,135 1,149 1,129 1,144 28,900
2023/11/08 1,182 1,182 1,130 1,141 49,100
2023/11/07 1,180 1,193 1,169 1,185 21,200
2023/11/06 1,198 1,203 1,180 1,180 33,700
2023/11/02 1,206 1,214 1,179 1,192 30,100
2023/11/01 1,204 1,208 1,177 1,203 64,900
2023/10/31 1,167 1,175 1,143 1,174 74,000
2023/10/30 1,152 1,171 1,132 1,132 87,100
2023/10/27 1,150 1,163 1,146 1,163 24,700
2023/10/26 1,155 1,159 1,140 1,142 23,300
2023/10/25 1,162 1,167 1,147 1,155 40,700
2023/10/24 1,158 1,158 1,129 1,153 45,100
2023/10/23 1,165 1,172 1,150 1,150 19,500
2023/10/20 1,176 1,181 1,152 1,165 32,100
2023/10/19 1,164 1,177 1,160 1,176 37,700
2023/10/18 1,148 1,170 1,148 1,169 33,400
2023/10/17 1,149 1,152 1,135 1,145 29,800
2023/10/16 1,155 1,156 1,136 1,146 32,100
2023/10/13 1,174 1,180 1,151 1,156 33,900
2023/10/12 1,169 1,181 1,163 1,181 24,900
2023/10/11 1,173 1,180 1,167 1,169 51,000
2023/10/10 1,184 1,192 1,163 1,173 105,800
2023/10/06 1,188 1,198 1,174 1,194 23,400
2023/10/05 1,157 1,190 1,157 1,186 35,500
2023/10/04 1,161 1,177 1,151 1,151 63,900
2023/10/03 1,230 1,230 1,182 1,185 61,300
2023/10/02 1,237 1,265 1,231 1,231 49,600
2023/09/29 1,285 1,293 1,230 1,232 74,300
2023/09/28 1,269 1,292 1,269 1,277 27,900
2023/09/27 1,290 1,294 1,272 1,294 33,300
2023/09/26 1,281 1,295 1,279 1,293 32,400
2023/09/25 1,305 1,305 1,280 1,281 30,600
2023/09/22 1,289 1,315 1,273 1,305 37,400
2023/09/21 1,299 1,324 1,289 1,289 61,400
2023/09/20 1,310 1,324 1,291 1,296 45,400
2023/09/19 1,282 1,309 1,282 1,302 38,100
2023/09/15 1,294 1,318 1,281 1,284 74,900
2023/09/14 1,300 1,301 1,285 1,294 36,000
2023/09/13 1,279 1,293 1,265 1,293 60,200
2023/09/12 1,255 1,267 1,234 1,267 51,700
2023/09/11 1,201 1,249 1,201 1,244 52,500
2023/09/08 1,190 1,200 1,185 1,192 28,600
2023/09/07 1,193 1,202 1,190 1,196 15,500
2023/09/06 1,177 1,206 1,177 1,193 47,200
2023/09/05 1,188 1,188 1,172 1,183 44,600
2023/09/04 1,175 1,187 1,168 1,187 33,300
2023/09/01 1,145 1,165 1,145 1,161 31,200
2023/08/31 1,134 1,149 1,130 1,144 20,900
2023/08/30 1,127 1,134 1,126 1,134 31,700
2023/08/29 1,113 1,127 1,112 1,126 20,500
2023/08/28 1,110 1,114 1,107 1,108 12,300
2023/08/25 1,105 1,116 1,104 1,106 9,100
2023/08/24 1,108 1,114 1,103 1,111 19,900
2023/08/23 1,090 1,100 1,084 1,100 9,800
2023/08/22 1,072 1,093 1,072 1,093 11,500
2023/08/21 1,071 1,077 1,070 1,072 14,900
2023/08/18 1,076 1,079 1,069 1,072 15,800
2023/08/17 1,070 1,080 1,067 1,080 18,700
2023/08/16 1,073 1,075 1,068 1,073 18,100
2023/08/15 1,077 1,084 1,076 1,080 13,200
2023/08/14 1,085 1,088 1,076 1,076 9,700
2023/08/10 1,072 1,081 1,067 1,076 11,300
2023/08/09 1,092 1,092 1,068 1,070 29,300
2023/08/08 1,096 1,106 1,093 1,098 26,100
2023/08/07 1,080 1,100 1,076 1,096 31,100
2023/08/04 1,061 1,079 1,060 1,077 18,700
2023/08/03 1,073 1,079 1,070 1,072 30,000
2023/08/02 1,085 1,092 1,079 1,082 34,800
2023/08/01 1,098 1,100 1,085 1,085 29,200
2023/07/31 1,098 1,117 1,093 1,098 52,400
2023/07/28 1,077 1,090 1,069 1,086 115,100
2023/07/27 1,071 1,078 1,069 1,078 14,700
2023/07/26 1,068 1,073 1,065 1,071 14,400
2023/07/25 1,064 1,077 1,064 1,069 20,700
2023/07/24 1,061 1,069 1,061 1,064 13,500
2023/07/21 1,065 1,068 1,060 1,061 32,700
2023/07/20 1,065 1,073 1,059 1,073 40,300
2023/07/19 1,061 1,067 1,054 1,064 23,900
2023/07/18 1,035 1,057 1,035 1,053 26,700
2023/07/14 1,043 1,047 1,038 1,038 14,900
2023/07/13 1,043 1,046 1,035 1,041 17,100
2023/07/12 1,050 1,053 1,042 1,042 19,200
2023/07/11 1,048 1,052 1,039 1,047 26,800
2023/07/10 1,060 1,066 1,048 1,048 32,900
2023/07/07 1,052 1,063 1,045 1,055 27,000
2023/07/06 1,066 1,072 1,055 1,055 16,600
2023/07/05 1,065 1,079 1,046 1,067 59,400
2023/07/04 1,053 1,071 1,053 1,065 34,600
2023/07/03 1,040 1,054 1,038 1,053 25,900
2023/06/30 1,040 1,046 1,031 1,040 20,700
2023/06/29 1,051 1,051 1,033 1,039 24,400
2023/06/28 1,031 1,047 1,029 1,045 16,700
2023/06/27 1,022 1,030 1,022 1,030 10,700
2023/06/26 1,028 1,033 1,022 1,024 17,300
2023/06/23 1,028 1,032 1,019 1,028 18,200
2023/06/22 1,023 1,029 1,022 1,027 17,800
2023/06/21 1,017 1,023 1,017 1,023 16,300
2023/06/20 1,018 1,020 1,013 1,017 13,400
2023/06/19 1,016 1,019 1,015 1,019 15,500
2023/06/16 1,011 1,016 1,011 1,014 14,300
2023/06/15 1,013 1,016 1,009 1,010 21,300
2023/06/14 1,011 1,016 1,011 1,013 15,200
2023/06/13 1,013 1,017 1,010 1,011 15,100
2023/06/12 1,018 1,019 1,014 1,014 22,200
2023/06/09 1,008 1,015 1,008 1,014 22,200
2023/06/08 1,008 1,015 1,006 1,008 21,400
2023/06/07 1,010 1,018 1,007 1,008 35,300
2023/06/06 1,015 1,019 1,009 1,010 21,700
2023/06/05 1,020 1,025 1,010 1,015 28,500
2023/06/02 1,010 1,015 1,006 1,012 19,900
2023/06/01 1,003 1,009 1,003 1,006 9,800
2023/05/31 1,007 1,010 1,003 1,003 23,900
2023/05/30 1,007 1,012 1,007 1,008 10,700
2023/05/29 1,008 1,014 1,007 1,007 11,100
2023/05/26 1,012 1,012 1,006 1,006 20,200
2023/05/25 1,013 1,018 1,011 1,012 14,600
2023/05/24 1,010 1,019 1,008 1,011 16,100
2023/05/23 1,010 1,014 1,003 1,007 30,000
2023/05/22 1,012 1,016 1,009 1,009 26,800
2023/05/19 1,021 1,021 1,010 1,012 36,200
2023/05/18 1,023 1,029 1,021 1,021 22,000
2023/05/17 1,021 1,026 1,019 1,022 15,400
2023/05/16 1,025 1,026 1,019 1,022 21,800
2023/05/15 1,026 1,031 1,024 1,026 12,900
2023/05/12 1,025 1,029 1,022 1,028 14,100
2023/05/11 1,025 1,034 1,022 1,026 18,700
2023/05/10 1,028 1,031 1,024 1,025 10,600
2023/05/09 1,023 1,032 1,020 1,030 14,700
2023/05/08 1,028 1,030 1,023 1,023 19,100
2023/05/02 1,024 1,029 1,021 1,028 11,600
2023/05/01 1,035 1,037 1,020 1,029 33,600
2023/04/28 1,030 1,044 1,021 1,027 33,300
2023/04/27 1,025 1,032 1,020 1,020 61,100
2023/04/26 1,030 1,031 1,020 1,026 25,100
2023/04/25 1,033 1,040 1,031 1,036 14,000
2023/04/24 1,045 1,045 1,033 1,033 14,900
2023/04/21 1,041 1,046 1,033 1,039 27,500
2023/04/20 1,041 1,054 1,041 1,046 26,500
2023/04/19 1,035 1,045 1,027 1,040 51,700
2023/04/18 1,022 1,034 1,021 1,030 42,300
2023/04/17 1,021 1,024 1,016 1,020 18,400
2023/04/14 1,023 1,024 1,017 1,020 28,400
2023/04/13 1,024 1,026 1,020 1,023 28,700
2023/04/12 1,026 1,033 1,019 1,026 21,200
2023/04/11 1,026 1,027 1,013 1,024 31,400
2023/04/10 1,017 1,022 1,014 1,021 19,100
2023/04/07 1,010 1,024 1,010 1,016 16,100
2023/04/06 1,010 1,020 1,010 1,010 21,000
2023/04/05 1,018 1,020 1,012 1,012 27,000
2023/04/04 1,039 1,039 1,025 1,029 23,500
2023/04/03 1,020 1,039 1,020 1,038 28,900
2023/03/31 1,019 1,021 1,013 1,016 20,600
2023/03/30 1,011 1,017 1,003 1,010 28,800
2023/03/29 1,036 1,044 1,032 1,036 27,800
2023/03/28 1,028 1,037 1,027 1,032 21,700
2023/03/27 1,023 1,030 1,021 1,025 10,300
2023/03/24 1,027 1,030 1,022 1,023 17,900
2023/03/23 1,020 1,034 1,018 1,034 18,000
2023/03/22 1,039 1,044 1,024 1,036 38,000
2023/03/20 1,044 1,047 1,015 1,017 44,200
2023/03/17 1,045 1,058 1,041 1,048 23,800
2023/03/16 1,020 1,051 1,020 1,045 64,200
2023/03/15 1,056 1,063 1,043 1,054 50,300
2023/03/14 1,051 1,054 1,030 1,031 101,900
2023/03/13 1,075 1,081 1,059 1,081 73,400
2023/03/10 1,123 1,128 1,103 1,103 51,100
2023/03/09 1,130 1,138 1,129 1,134 21,500
2023/03/08 1,114 1,130 1,113 1,130 32,400
2023/03/07 1,111 1,116 1,106 1,114 23,800
2023/03/06 1,116 1,116 1,104 1,108 19,400
2023/03/03 1,120 1,122 1,101 1,114 36,800
2023/03/02 1,135 1,140 1,112 1,121 31,000
2023/03/01 1,118 1,147 1,118 1,139 22,700
2023/02/28 1,133 1,133 1,118 1,121 20,400
2023/02/27 1,102 1,128 1,102 1,128 31,800
2023/02/24 1,103 1,112 1,097 1,101 31,600
2023/02/22 1,098 1,108 1,091 1,098 20,300
2023/02/21 1,105 1,111 1,098 1,099 32,500
2023/02/20 1,092 1,104 1,089 1,099 20,400
2023/02/17 1,090 1,092 1,081 1,085 27,600
2023/02/16 1,098 1,105 1,090 1,095 15,200
2023/02/15 1,103 1,106 1,088 1,096 33,900
2023/02/14 1,094 1,101 1,091 1,101 15,300
2023/02/13 1,095 1,106 1,091 1,092 25,100
2023/02/10 1,070 1,095 1,070 1,089 26,800
2023/02/09 1,080 1,085 1,072 1,074 16,500
2023/02/08 1,075 1,082 1,072 1,080 14,200
2023/02/07 1,071 1,078 1,069 1,075 10,100
2023/02/06 1,080 1,080 1,061 1,070 28,100
2023/02/03 1,057 1,084 1,057 1,080 32,100
2023/02/02 1,059 1,062 1,046 1,050 25,100
2023/02/01 1,065 1,078 1,057 1,061 16,900
2023/01/31 1,074 1,074 1,059 1,062 19,400
2023/01/30 1,065 1,085 1,065 1,071 76,700
2023/01/27 1,050 1,069 1,045 1,064 29,300
2023/01/26 1,051 1,051 1,041 1,051 16,700
2023/01/25 1,055 1,055 1,038 1,051 36,800
2023/01/24 1,044 1,056 1,040 1,055 30,400
2023/01/23 1,033 1,044 1,026 1,037 51,900
2023/01/20 1,011 1,019 1,007 1,018 18,100
2023/01/19 1,029 1,031 1,011 1,014 32,900
2023/01/18 1,027 1,033 1,000 1,032 62,200
2023/01/17 1,030 1,037 1,016 1,027 33,700
2023/01/16 1,048 1,053 1,030 1,030 61,300
2023/01/13 1,024 1,077 1,024 1,068 95,500
2023/01/12 1,014 1,039 1,014 1,028 21,700
2023/01/11 1,015 1,019 1,012 1,019 15,400
2023/01/10 1,035 1,035 1,015 1,015 16,200
2023/01/06 1,030 1,034 1,023 1,030 19,000
2023/01/05 1,046 1,049 1,027 1,031 27,400
2023/01/04 1,045 1,045 1,034 1,044 23,200

このページの先頭へ