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

トナミホールディングス(9070)の株価時系列情報

トナミホールディングス(9070)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
1997/12/30 175 179 174 175 47,000
1997/12/29 173 175 168 175 20,000
1997/12/26 170 170 167 168 157,000
1997/12/25 171 177 170 171 182,000
1997/12/24 185 185 177 179 142,000
1997/12/22 188 190 178 181 133,000
1997/12/19 216 216 180 185 254,000
1997/12/18 230 230 211 211 49,000
1997/12/17 225 230 220 230 53,000
1997/12/16 232 232 221 225 34,000
1997/12/15 231 239 230 231 96,000
1997/12/12 250 250 230 230 125,000
1997/12/11 241 260 241 245 230,000
1997/12/10 249 249 240 245 37,000
1997/12/09 250 250 242 249 41,000
1997/12/08 260 260 260 260 2,000
1997/12/05 250 250 250 250 11,000
1997/12/04 255 260 240 240 78,000
1997/12/03 260 260 250 250 44,000
1997/12/02 250 259 250 255 78,000
1997/12/01 250 253 245 250 81,000
1997/11/28 250 260 245 250 64,000
1997/11/27 271 271 249 250 66,000
1997/11/26 279 280 270 271 29,000
1997/11/21 302 305 302 302 24,000
1997/11/20 304 315 304 305 128,000
1997/11/19 316 316 301 303 6,000
1997/11/18 325 331 325 331 25,000
1997/11/17 298 330 298 330 27,000
1997/11/14 317 317 299 299 15,000
1997/11/13 314 314 310 314 22,000
1997/11/12 314 314 314 314 2,000
1997/11/11 314 319 314 314 21,000
1997/11/10 319 320 318 318 9,000
1997/11/07 324 324 320 320 21,000
1997/11/06 325 325 325 325 4,000
1997/11/05 326 326 321 326 23,000
1997/11/04 325 328 325 326 61,000
1997/10/31 321 322 321 322 6,000
1997/10/30 325 327 322 325 9,000
1997/10/29 319 328 319 320 19,000
1997/10/28 311 314 311 314 9,000
1997/10/27 319 320 319 320 13,000
1997/10/24 319 319 315 319 41,000
1997/10/23 316 322 315 320 66,000
1997/10/22 314 315 298 314 103,000
1997/10/21 317 317 314 314 25,000
1997/10/20 316 318 312 318 89,000
1997/10/17 324 329 316 316 97,000
1997/10/16 322 322 315 319 15,000
1997/10/15 319 320 318 318 35,000
1997/10/14 320 320 318 320 23,000
1997/10/13 340 340 320 320 9,000
1997/10/07 345 345 343 343 20,000
1997/10/06 345 345 345 345 58,000
1997/10/03 350 350 340 340 12,000
1997/10/02 369 369 369 369 55,000
1997/10/01 384 384 380 380 35,000
1997/09/30 388 390 385 389 43,000
1997/09/29 392 392 390 390 18,000
1997/09/26 388 402 387 390 79,000
1997/09/25 402 405 391 391 10,000
1997/09/24 405 409 403 403 33,000
1997/09/22 410 410 405 405 56,000
1997/09/19 418 418 410 410 108,000
1997/09/18 423 423 410 415 34,000
1997/09/17 432 433 425 425 20,000
1997/09/16 437 439 431 431 28,000
1997/09/12 443 443 437 437 44,000
1997/09/11 478 480 472 473 31,000
1997/09/10 491 491 488 488 113,000
1997/09/09 492 492 488 491 56,000
1997/09/08 492 492 491 492 13,000
1997/09/05 494 495 492 495 34,000
1997/09/04 490 495 490 494 21,000
1997/09/03 467 494 467 494 14,000
1997/09/02 450 465 450 465 7,000
1997/09/01 431 440 431 440 108,000
1997/08/29 431 431 431 431 5,000
1997/08/28 432 436 430 431 7,000
1997/08/27 433 436 430 436 9,000
1997/08/26 430 433 430 433 22,000
1997/08/25 431 431 428 430 37,000
1997/08/22 435 435 428 428 44,000
1997/08/21 432 434 431 434 41,000
1997/08/20 437 440 437 439 98,000
1997/08/19 442 442 435 437 56,000
1997/08/18 436 438 432 437 33,000
1997/08/15 460 460 450 451 10,000
1997/08/14 462 464 456 460 121,000
1997/08/13 480 480 460 460 70,000
1997/08/12 486 486 485 486 13,000
1997/08/11 495 500 481 483 34,000
1997/08/08 510 510 500 500 65,000
1997/08/07 533 533 520 520 20,000
1997/08/06 538 538 525 533 52,000
1997/08/05 540 540 533 533 49,000
1997/08/04 540 540 540 540 56,000
1997/08/01 538 538 530 530 95,000
1997/07/31 551 554 551 551 8,000
1997/07/30 560 560 554 554 24,000
1997/07/29 556 565 556 560 43,000
1997/07/28 542 550 540 550 83,000
1997/07/25 540 544 534 537 117,000
1997/07/24 547 547 532 540 239,000
1997/07/23 541 550 538 545 182,000
1997/07/22 555 560 530 530 77,000
1997/07/18 552 560 540 555 76,000
1997/07/17 540 555 531 555 124,000
1997/07/16 540 550 540 550 52,000
1997/07/15 536 540 530 540 42,000
1997/07/14 539 540 536 540 8,000
1997/07/11 535 540 530 540 25,000
1997/07/10 525 540 525 535 26,000
1997/07/09 520 525 517 525 19,000
1997/07/08 520 523 515 520 22,000
1997/07/07 525 525 520 520 32,000
1997/07/04 529 529 525 525 10,000
1997/07/03 524 529 524 529 22,000
1997/07/02 524 524 524 524 12,000
1997/07/01 518 518 512 513 26,000
1997/06/30 518 518 518 518 25,000
1997/06/27 518 518 508 511 66,000
1997/06/26 513 513 508 508 61,000
1997/06/25 502 513 502 513 189,000
1997/06/24 514 514 502 507 79,000
1997/06/23 507 512 507 507 64,000
1997/06/20 514 514 512 512 69,000
1997/06/19 515 525 514 514 11,000
1997/06/18 516 520 516 520 8,000
1997/06/17 521 521 517 521 78,000
1997/06/16 525 530 525 525 26,000
1997/06/13 529 537 529 529 26,000
1997/06/12 512 538 512 528 134,000
1997/06/11 513 520 510 510 40,000
1997/06/10 525 525 513 513 63,000
1997/06/09 529 529 520 529 107,000
1997/06/06 520 520 511 520 31,000
1997/06/05 525 525 520 520 9,000
1997/06/04 531 534 531 534 12,000
1997/06/03 540 540 532 534 4,000
1997/06/02 540 541 530 530 33,000
1997/05/30 537 537 533 533 79,000
1997/05/29 537 540 537 538 38,000
1997/05/28 521 540 521 540 16,000
1997/05/27 520 521 520 520 58,000
1997/05/26 522 524 522 522 20,000
1997/05/23 528 528 520 521 41,000
1997/05/22 520 534 514 520 139,000
1997/05/21 530 530 510 510 24,000
1997/05/20 530 530 530 530 13,000
1997/05/19 540 540 530 530 52,000
1997/05/16 531 540 530 540 43,000
1997/05/15 519 530 519 530 50,000
1997/05/14 525 525 522 522 66,000
1997/05/13 523 525 515 525 21,000
1997/05/12 509 524 503 513 18,000
1997/05/09 515 515 510 510 47,000
1997/05/08 515 515 515 515 3,000
1997/05/07 515 516 515 515 5,000
1997/05/06 510 545 510 515 73,000
1997/05/02 500 501 497 498 59,000
1997/05/01 502 510 499 500 109,000
1997/04/30 495 505 494 497 50,000
1997/04/28 487 492 486 492 13,000
1997/04/25 483 492 483 485 100,000
1997/04/24 481 484 481 483 20,000
1997/04/23 465 481 465 481 72,000
1997/04/22 459 467 459 465 17,000
1997/04/21 460 460 456 460 57,000
1997/04/18 450 455 445 455 62,000
1997/04/17 439 450 439 450 52,000
1997/04/16 430 436 430 436 219,000
1997/04/15 433 433 430 430 44,000
1997/04/14 431 435 431 433 8,000
1997/04/11 436 437 435 436 40,000
1997/04/10 452 455 435 435 56,000
1997/04/09 466 466 450 450 29,000
1997/04/08 473 473 465 466 8,000
1997/04/07 460 470 460 470 96,000
1997/04/04 484 484 484 484 1,000
1997/04/03 487 494 487 494 45,000
1997/04/02 480 480 475 480 36,000
1997/04/01 485 485 470 475 38,000
1997/03/31 500 500 500 500 2,000
1997/03/28 496 500 495 500 41,000
1997/03/27 495 500 495 496 45,000
1997/03/26 491 499 490 499 54,000
1997/03/25 495 498 490 498 83,000
1997/03/24 485 500 485 490 515,000
1997/03/21 506 506 496 500 13,000
1997/03/19 505 505 500 500 28,000
1997/03/18 501 506 501 506 56,000
1997/03/17 505 507 500 500 58,000
1997/03/14 491 505 491 505 32,000
1997/03/13 539 539 532 535 35,000
1997/03/12 540 540 535 535 11,000
1997/03/11 539 544 535 540 153,000
1997/03/10 531 539 531 539 53,000
1997/03/07 509 529 509 529 17,000
1997/03/06 522 529 509 509 8,000
1997/03/05 510 512 510 512 36,000
1997/03/04 510 510 505 505 10,000
1997/03/03 522 522 500 500 87,000
1997/02/28 520 527 520 527 21,000
1997/02/27 535 535 517 527 8,000
1997/02/26 507 516 507 515 94,000
1997/02/25 506 506 506 506 9,000
1997/02/24 509 520 509 515 22,000
1997/02/21 519 520 502 506 30,000
1997/02/20 493 529 493 520 20,000
1997/02/19 501 501 490 491 17,000
1997/02/18 500 501 500 500 34,000
1997/02/17 531 537 510 510 10,000
1997/02/14 540 540 537 537 13,000
1997/02/13 549 559 539 540 56,000
1997/02/12 541 559 541 549 28,000
1997/02/10 519 559 519 549 71,000
1997/02/07 530 549 519 519 8,000
1997/02/06 526 536 526 536 13,000
1997/02/05 538 548 536 536 37,000
1997/02/04 543 552 543 548 141,000
1997/02/03 513 513 513 513 3,000
1997/01/31 512 512 502 502 13,000
1997/01/30 500 503 492 492 52,000
1997/01/29 497 506 497 498 50,000
1997/01/28 493 501 490 492 81,000
1997/01/27 520 520 503 503 50,000
1997/01/24 537 540 531 537 38,000
1997/01/23 530 537 530 537 18,000
1997/01/22 532 532 530 530 14,000
1997/01/21 535 535 522 522 36,000
1997/01/20 561 561 530 537 29,000
1997/01/17 566 566 560 560 30,000
1997/01/16 562 566 561 561 35,000
1997/01/14 561 561 560 560 28,000
1997/01/13 560 567 560 567 44,000
1997/01/10 602 607 560 560 134,000
1997/01/09 614 614 602 602 47,000
1997/01/08 628 628 614 614 49,000
1997/01/07 647 647 628 628 9,000
1997/01/06 631 631 628 628 51,000

このページの先頭へ