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
2026/06/05 1,440 1,470 1,440 1,445 16,400
2026/06/04 1,403 1,450 1,388 1,440 29,900
2026/06/03 1,420 1,424 1,402 1,409 16,500
2026/06/02 1,414 1,423 1,371 1,414 27,200
2026/06/01 1,486 1,486 1,421 1,421 39,500
2026/05/29 1,492 1,512 1,486 1,490 14,400
2026/05/28 1,506 1,506 1,480 1,490 20,300
2026/05/27 1,500 1,517 1,490 1,512 22,000
2026/05/26 1,495 1,513 1,480 1,498 13,700
2026/05/25 1,527 1,529 1,497 1,502 38,600
2026/05/22 1,542 1,551 1,525 1,525 17,200
2026/05/21 1,550 1,562 1,539 1,542 21,400
2026/05/20 1,541 1,541 1,511 1,532 18,700
2026/05/19 1,533 1,564 1,531 1,541 14,700
2026/05/18 1,520 1,535 1,500 1,519 22,100
2026/05/15 1,522 1,547 1,505 1,520 26,500
2026/05/14 1,573 1,573 1,521 1,529 24,600
2026/05/13 1,598 1,650 1,543 1,573 34,800
2026/05/12 1,576 1,600 1,576 1,598 15,100
2026/05/11 1,569 1,590 1,569 1,578 13,300
2026/05/08 1,568 1,582 1,543 1,568 28,000
2026/05/07 1,555 1,595 1,548 1,575 23,200
2026/05/01 1,552 1,560 1,540 1,546 14,200
2026/04/30 1,579 1,579 1,537 1,563 20,500
2026/04/28 1,539 1,585 1,539 1,585 27,700
2026/04/27 1,550 1,550 1,520 1,528 17,700
2026/04/24 1,552 1,568 1,516 1,553 30,200
2026/04/23 1,570 1,570 1,546 1,554 19,800
2026/04/22 1,614 1,614 1,569 1,570 19,700
2026/04/21 1,628 1,634 1,596 1,614 27,200
2026/04/20 1,653 1,653 1,622 1,630 9,500
2026/04/17 1,645 1,650 1,617 1,641 21,300
2026/04/16 1,614 1,657 1,614 1,642 38,800
2026/04/15 1,598 1,630 1,598 1,612 16,700
2026/04/14 1,616 1,626 1,594 1,597 16,400
2026/04/13 1,610 1,627 1,603 1,607 13,500
2026/04/10 1,623 1,629 1,608 1,610 14,300
2026/04/09 1,618 1,634 1,603 1,608 10,200
2026/04/08 1,625 1,643 1,615 1,622 18,100
2026/04/07 1,582 1,617 1,582 1,594 10,600
2026/04/06 1,598 1,601 1,586 1,586 10,700
2026/04/03 1,590 1,600 1,576 1,586 8,000
2026/03/27 1,626 1,643 1,620 1,631 31,300
2026/03/26 1,664 1,664 1,622 1,636 17,500
2026/03/25 1,659 1,678 1,646 1,664 19,200
2026/03/24 1,605 1,660 1,599 1,619 28,400
2026/03/23 1,580 1,589 1,550 1,565 39,100
2026/03/19 1,644 1,644 1,600 1,601 24,300
2026/03/18 1,647 1,654 1,637 1,644 25,300
2026/03/17 1,642 1,654 1,622 1,625 26,800
2026/03/16 1,625 1,632 1,612 1,618 17,500
2026/03/13 1,596 1,646 1,593 1,626 43,500
2026/03/12 1,664 1,664 1,607 1,617 32,900
2026/03/11 1,676 1,687 1,655 1,655 34,800
2026/03/10 1,636 1,671 1,620 1,660 23,900
2026/03/09 1,550 1,604 1,544 1,596 49,500
2026/03/06 1,670 1,670 1,627 1,658 25,400
2026/03/05 1,638 1,687 1,638 1,670 72,000
2026/03/04 1,630 1,635 1,539 1,558 87,600
2026/03/03 1,673 1,704 1,660 1,670 41,200
2026/03/02 1,709 1,715 1,644 1,671 64,300
2026/02/27 1,709 1,750 1,695 1,739 31,300
2026/02/26 1,676 1,713 1,670 1,703 21,200
2026/02/25 1,718 1,718 1,650 1,671 58,200
2026/02/24 1,774 1,774 1,717 1,726 50,800
2026/02/20 1,775 1,781 1,743 1,774 19,400
2026/02/19 1,768 1,788 1,763 1,787 16,700
2026/02/18 1,780 1,782 1,764 1,768 15,900
2026/02/17 1,780 1,810 1,766 1,767 25,700
2026/02/16 1,821 1,821 1,780 1,807 22,200
2026/02/13 1,850 1,850 1,797 1,819 42,300
2026/02/12 1,842 1,876 1,842 1,863 24,100
2026/02/10 1,834 1,848 1,832 1,848 22,900
2026/02/09 1,856 1,869 1,816 1,834 31,800
2026/02/06 1,835 1,836 1,798 1,816 48,400
2026/02/05 1,761 1,838 1,758 1,834 89,200
2026/02/04 1,735 1,740 1,708 1,735 46,600
2026/02/03 1,603 1,760 1,592 1,739 295,500
2026/02/02 1,602 1,615 1,579 1,579 25,600
2026/01/30 1,585 1,609 1,585 1,609 23,000
2026/01/29 1,566 1,596 1,555 1,585 25,100
2026/01/28 1,576 1,576 1,560 1,560 18,600
2026/01/27 1,589 1,595 1,570 1,588 24,700
2026/01/26 1,618 1,618 1,587 1,595 29,200
2026/01/23 1,600 1,644 1,600 1,636 33,200
2026/01/22 1,589 1,617 1,586 1,600 23,700
2026/01/21 1,589 1,596 1,572 1,584 25,700
2026/01/20 1,607 1,618 1,595 1,608 20,300
2026/01/19 1,614 1,619 1,594 1,604 26,900
2026/01/16 1,600 1,617 1,581 1,611 30,000
2026/01/15 1,590 1,616 1,589 1,616 27,600
2026/01/14 1,580 1,587 1,565 1,582 20,400
2026/01/13 1,563 1,583 1,535 1,575 34,800
2026/01/09 1,531 1,554 1,531 1,552 14,700
2026/01/08 1,529 1,530 1,518 1,522 4,500
2026/01/07 1,497 1,535 1,497 1,535 24,500
2026/01/06 1,491 1,514 1,491 1,504 12,200
2026/01/05 1,500 1,505 1,480 1,487 39,700

このページの先頭へ