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
2004/12/30 365 365 360 360 31,000
2004/12/29 360 365 360 363 56,000
2004/12/28 353 360 353 360 49,000
2004/12/27 364 364 363 363 40,000
2004/12/24 356 366 356 362 90,000
2004/12/22 355 365 350 354 78,000
2004/12/21 341 356 341 348 80,000
2004/12/20 341 344 338 341 62,000
2004/12/17 337 343 337 341 66,000
2004/12/16 333 338 332 337 49,000
2004/12/15 343 345 336 337 265,000
2004/12/14 322 328 320 328 43,000
2004/12/13 321 327 321 324 42,000
2004/12/10 320 325 316 322 210,000
2004/12/09 316 316 312 314 29,000
2004/12/08 311 319 311 314 36,000
2004/12/07 318 320 315 315 28,000
2004/12/06 320 320 316 316 80,000
2004/12/03 317 317 316 317 23,000
2004/12/02 313 317 312 317 42,000
2004/12/01 312 312 307 308 34,000
2004/11/30 315 315 310 312 36,000
2004/11/29 306 310 306 310 26,000
2004/11/26 310 310 308 308 10,000
2004/11/25 308 310 305 310 50,000
2004/11/24 309 310 302 303 45,000
2004/11/22 313 313 310 310 33,000
2004/11/19 310 312 310 311 82,000
2004/11/18 315 315 311 311 62,000
2004/11/17 315 316 313 313 66,000
2004/11/16 319 322 312 312 79,000
2004/11/15 315 319 315 317 80,000
2004/11/12 313 316 312 313 118,000
2004/11/11 323 323 307 308 71,000
2004/11/10 326 333 323 323 31,000
2004/11/09 322 325 322 325 37,000
2004/11/08 330 330 321 321 35,000
2004/11/05 335 338 331 333 38,000
2004/11/04 337 337 332 332 54,000
2004/11/02 332 332 326 328 25,000
2004/11/01 319 322 317 317 20,000
2004/10/29 320 321 318 319 21,000
2004/10/28 324 325 322 325 21,000
2004/10/27 324 324 320 320 14,000
2004/10/26 320 320 318 320 21,000
2004/10/25 321 321 311 315 55,000
2004/10/22 325 325 320 321 45,000
2004/10/21 322 324 320 321 47,000
2004/10/20 320 324 317 321 103,000
2004/10/19 328 329 328 329 40,000
2004/10/18 330 330 321 321 45,000
2004/10/15 326 330 325 325 34,000
2004/10/14 332 332 330 330 18,000
2004/10/13 334 334 330 332 29,000
2004/10/12 336 337 331 333 46,000
2004/10/08 339 339 337 337 29,000
2004/10/07 346 346 340 344 33,000
2004/10/06 345 346 341 346 44,000
2004/10/05 351 355 350 354 100,000
2004/10/04 339 344 330 344 36,000
2004/10/01 336 339 336 337 13,000
2004/09/30 346 346 335 335 20,000
2004/09/29 338 340 330 331 22,000
2004/09/28 335 335 325 330 51,000
2004/09/27 332 332 320 325 58,000
2004/09/24 333 338 333 337 48,000
2004/09/22 350 350 345 348 15,000
2004/09/21 354 354 346 348 15,000
2004/09/17 349 358 349 349 47,000
2004/09/16 349 352 348 351 18,000
2004/09/15 354 355 354 354 24,000
2004/09/14 355 360 355 356 27,000
2004/09/13 352 353 352 353 24,000
2004/09/10 346 357 346 352 147,000
2004/09/09 360 360 356 356 18,000
2004/09/08 356 359 356 358 19,000
2004/09/07 357 357 356 356 32,000
2004/09/06 353 360 353 360 30,000
2004/09/03 362 362 353 353 27,000
2004/09/02 365 368 358 360 77,000
2004/09/01 360 360 359 359 12,000
2004/08/31 358 358 354 356 25,000
2004/08/30 357 359 353 359 12,000
2004/08/27 360 360 359 359 8,000
2004/08/26 362 363 359 359 38,000
2004/08/25 364 365 359 360 53,000
2004/08/24 361 363 360 363 35,000
2004/08/23 359 362 356 360 33,000
2004/08/20 358 360 357 358 49,000
2004/08/19 358 359 356 357 58,000
2004/08/18 352 353 352 353 36,000
2004/08/17 351 352 346 351 24,000
2004/08/16 358 358 348 352 26,000
2004/08/13 355 363 351 358 91,000
2004/08/12 348 351 348 350 13,000
2004/08/11 351 352 347 352 23,000
2004/08/10 344 346 344 346 23,000
2004/08/09 345 351 345 351 16,000
2004/08/06 343 347 342 347 23,000
2004/08/05 349 349 342 348 26,000
2004/08/04 347 350 339 350 29,000
2004/08/03 358 358 344 347 32,000
2004/08/02 360 360 353 354 59,000
2004/07/30 352 357 350 355 28,000
2004/07/29 361 361 350 352 38,000
2004/07/28 360 360 355 357 53,000
2004/07/27 364 369 355 355 85,000
2004/07/26 360 365 357 364 80,000
2004/07/23 364 364 361 361 36,000
2004/07/22 357 365 352 364 48,000
2004/07/21 357 360 351 357 51,000
2004/07/20 359 359 354 355 70,000
2004/07/16 350 360 349 359 28,000
2004/07/15 360 360 355 355 53,000
2004/07/14 370 370 352 352 179,000
2004/07/13 350 365 348 356 63,000
2004/07/12 349 351 346 348 127,000
2004/07/09 342 353 342 352 43,000
2004/07/08 345 352 343 344 63,000
2004/07/07 348 350 338 340 202,000
2004/07/06 357 357 353 353 34,000
2004/07/05 358 361 353 355 32,000
2004/07/02 364 364 359 359 79,000
2004/07/01 364 364 360 362 29,000
2004/06/30 362 364 359 364 18,000
2004/06/29 362 362 359 361 30,000
2004/06/28 359 364 357 364 45,000
2004/06/25 358 359 354 357 38,000
2004/06/24 353 360 353 359 16,000
2004/06/23 359 359 354 357 28,000
2004/06/22 360 362 356 358 30,000
2004/06/21 360 369 360 360 79,000
2004/06/18 356 361 350 357 99,000
2004/06/17 366 366 357 361 23,000
2004/06/16 363 363 360 363 22,000
2004/06/15 363 364 359 361 51,000
2004/06/14 364 364 357 360 20,000
2004/06/11 364 365 361 365 185,000
2004/06/10 362 367 358 367 25,000
2004/06/09 364 368 363 363 20,000
2004/06/08 374 374 360 364 38,000
2004/06/07 358 375 358 365 36,000
2004/06/04 358 358 355 358 25,000
2004/06/03 368 368 348 348 33,000
2004/06/02 375 375 365 365 65,000
2004/06/01 360 365 360 365 10,000
2004/05/31 360 363 355 355 40,000
2004/05/28 347 356 347 356 38,000
2004/05/27 352 352 344 351 21,000
2004/05/26 353 357 352 356 28,000
2004/05/25 345 349 344 348 32,000
2004/05/24 355 361 355 355 24,000
2004/05/21 350 356 345 355 24,000
2004/05/20 356 356 342 350 78,000
2004/05/19 336 357 336 355 43,000
2004/05/18 340 341 330 336 36,000
2004/05/17 340 345 336 341 98,000
2004/05/14 341 349 341 343 107,000
2004/05/13 350 352 343 345 106,000
2004/05/12 352 357 345 357 71,000
2004/05/11 327 354 327 352 56,000
2004/05/10 360 366 360 362 95,000
2004/05/07 380 380 370 370 62,000
2004/05/06 388 392 377 377 59,000
2004/04/30 377 385 374 385 127,000
2004/04/28 378 387 378 385 59,000
2004/04/27 375 383 375 383 63,000
2004/04/26 377 382 375 379 63,000
2004/04/23 371 382 371 382 74,000
2004/04/22 371 373 370 372 36,000
2004/04/21 375 375 370 370 47,000
2004/04/20 363 375 363 375 90,000
2004/04/19 372 372 368 372 86,000
2004/04/16 365 369 365 367 49,000
2004/04/15 378 378 360 372 47,000
2004/04/14 376 378 373 378 37,000
2004/04/13 377 377 370 375 35,000
2004/04/12 376 376 375 376 22,000
2004/04/09 370 370 361 366 22,000
2004/04/08 376 380 376 376 19,000
2004/04/07 376 380 376 380 15,000
2004/04/06 371 381 371 381 54,000
2004/04/05 379 385 379 380 25,000
2004/04/02 380 382 379 379 47,000
2004/04/01 372 375 366 369 32,000
2004/03/31 367 371 351 371 42,000
2004/03/30 363 368 362 367 16,000
2004/03/29 370 371 364 370 23,000
2004/03/26 373 373 371 372 34,000
2004/03/25 362 365 361 361 36,000
2004/03/24 360 361 354 361 37,000
2004/03/23 359 359 353 353 29,000
2004/03/22 358 358 353 357 26,000
2004/03/19 355 360 354 354 72,000
2004/03/18 376 376 363 365 32,000
2004/03/17 350 361 350 361 92,000
2004/03/16 348 349 345 347 29,000
2004/03/15 344 348 340 345 42,000
2004/03/12 341 348 341 343 119,000
2004/03/11 346 356 345 351 24,000
2004/03/10 349 349 343 347 26,000
2004/03/09 345 350 345 350 19,000
2004/03/08 349 351 347 349 32,000
2004/03/05 350 356 345 349 34,000
2004/03/04 348 356 348 354 104,000
2004/03/03 338 344 331 342 56,000
2004/03/02 342 342 339 339 18,000
2004/03/01 340 347 340 340 61,000
2004/02/27 326 334 326 334 81,000
2004/02/26 319 325 319 325 20,000
2004/02/25 320 322 318 318 23,000
2004/02/24 326 326 320 321 20,000
2004/02/23 324 327 324 325 24,000
2004/02/20 321 321 319 319 66,000
2004/02/19 327 327 324 324 37,000
2004/02/18 324 327 324 326 40,000
2004/02/17 323 324 321 322 24,000
2004/02/16 324 324 321 322 13,000
2004/02/13 324 324 320 320 23,000
2004/02/12 323 325 321 321 14,000
2004/02/10 322 325 321 322 42,000
2004/02/09 320 323 319 320 34,000
2004/02/06 319 320 317 318 34,000
2004/02/05 318 318 312 314 27,000
2004/02/04 323 323 317 317 22,000
2004/02/03 326 326 318 320 61,000
2004/02/02 322 323 316 316 65,000
2004/01/30 314 315 311 313 33,000
2004/01/29 315 315 308 308 45,000
2004/01/28 315 315 305 310 66,000
2004/01/27 320 320 313 314 47,000
2004/01/26 324 324 319 319 26,000
2004/01/23 321 323 319 321 22,000
2004/01/22 323 325 322 322 36,000
2004/01/21 324 325 320 321 21,000
2004/01/20 326 326 321 325 75,000
2004/01/19 323 326 321 326 29,000
2004/01/16 328 328 316 319 42,000
2004/01/15 320 324 319 321 30,000
2004/01/14 325 325 318 318 18,000
2004/01/13 326 326 325 325 33,000
2004/01/09 322 331 322 325 50,000
2004/01/08 324 325 322 322 71,000
2004/01/07 320 324 314 319 45,000
2004/01/06 324 324 320 320 97,000
2004/01/05 320 325 319 324 9,000

このページの先頭へ