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
2007/12/28 278 280 276 278 24,000
2007/12/27 280 283 277 283 29,000
2007/12/26 280 284 279 281 59,000
2007/12/25 282 282 276 281 101,000
2007/12/21 281 283 280 283 49,000
2007/12/20 288 288 282 283 163,000
2007/12/19 286 288 285 285 59,000
2007/12/18 285 291 285 290 58,000
2007/12/17 289 292 284 290 171,000
2007/12/14 290 297 288 297 277,000
2007/12/13 290 291 288 288 41,000
2007/12/12 289 293 287 292 43,000
2007/12/11 287 291 287 290 52,000
2007/12/10 289 292 288 290 29,000
2007/12/07 286 290 286 288 56,000
2007/12/06 288 288 280 286 116,000
2007/12/05 292 292 288 290 49,000
2007/12/04 299 300 288 294 82,000
2007/12/03 292 297 292 297 28,000
2007/11/30 287 295 284 294 51,000
2007/11/29 285 293 285 291 44,000
2007/11/28 281 286 281 284 26,000
2007/11/27 288 288 281 286 39,000
2007/11/26 285 289 283 289 24,000
2007/11/22 283 289 283 284 38,000
2007/11/21 284 286 283 283 25,000
2007/11/20 271 283 271 283 169,000
2007/11/19 286 286 283 284 51,000
2007/11/16 284 288 283 285 52,000
2007/11/15 288 289 283 285 76,000
2007/11/14 292 296 291 292 27,000
2007/11/13 290 293 289 290 49,000
2007/11/12 284 298 284 288 166,000
2007/11/09 300 301 299 299 36,000
2007/11/08 300 302 300 301 25,000
2007/11/07 307 307 302 302 32,000
2007/11/06 310 310 305 306 21,000
2007/11/05 309 309 306 306 13,000
2007/11/02 308 310 307 307 62,000
2007/11/01 306 308 305 307 36,000
2007/10/31 308 308 304 306 20,000
2007/10/30 307 307 303 303 76,000
2007/10/29 309 310 306 308 64,000
2007/10/26 306 307 304 307 61,000
2007/10/25 307 307 302 303 26,000
2007/10/24 306 308 305 306 51,000
2007/10/23 310 312 305 306 47,000
2007/10/22 303 307 302 305 91,000
2007/10/19 311 313 309 310 190,000
2007/10/18 329 329 327 327 15,000
2007/10/17 327 327 321 321 34,000
2007/10/16 334 337 326 327 28,000
2007/10/15 333 335 332 334 22,000
2007/10/12 338 339 332 332 22,000
2007/10/11 340 342 335 339 34,000
2007/10/10 342 345 338 339 23,000
2007/10/09 338 343 338 340 23,000
2007/10/05 349 349 341 341 48,000
2007/10/04 344 346 339 344 125,000
2007/10/03 339 341 339 341 18,000
2007/10/02 340 341 336 338 35,000
2007/10/01 338 340 336 339 49,000
2007/09/28 337 337 333 336 15,000
2007/09/27 332 338 332 338 21,000
2007/09/26 332 334 332 332 7,000
2007/09/25 328 332 328 332 12,000
2007/09/21 326 328 326 327 57,000
2007/09/20 332 334 332 332 112,000
2007/09/19 337 340 337 340 30,000
2007/09/18 333 337 332 332 35,000
2007/09/14 335 336 334 334 84,000
2007/09/13 339 341 335 339 33,000
2007/09/12 337 342 334 340 75,000
2007/09/11 327 339 327 337 181,000
2007/09/10 332 333 328 328 65,000
2007/09/07 334 337 332 333 91,000
2007/09/06 333 334 332 334 13,000
2007/09/05 338 339 335 335 75,000
2007/09/04 337 339 337 339 55,000
2007/09/03 338 338 333 336 61,000
2007/08/31 326 339 324 338 123,000
2007/08/30 326 326 325 326 40,000
2007/08/29 316 324 316 324 39,000
2007/08/28 324 326 322 325 40,000
2007/08/27 320 325 319 325 25,000
2007/08/24 318 319 317 319 28,000
2007/08/23 317 321 317 320 49,000
2007/08/22 312 320 312 320 36,000
2007/08/21 312 324 312 317 85,000
2007/08/20 308 323 308 315 177,000
2007/08/17 324 328 324 324 168,000
2007/08/16 320 323 317 323 269,000
2007/08/15 317 317 314 315 52,000
2007/08/14 306 314 306 314 39,000
2007/08/13 309 310 307 310 35,000
2007/08/10 308 311 300 300 113,000
2007/08/09 320 321 304 308 181,000
2007/08/08 322 325 318 318 59,000
2007/08/07 325 327 325 327 8,000
2007/08/06 323 328 320 328 21,000
2007/08/03 324 326 318 325 33,000
2007/08/02 329 329 323 324 76,000
2007/08/01 321 324 320 320 32,000
2007/07/31 326 329 320 324 55,000
2007/07/30 321 321 317 321 26,000
2007/07/27 317 328 317 321 36,000
2007/07/26 332 332 325 325 41,000
2007/07/25 331 333 331 332 21,000
2007/07/24 335 338 333 336 14,000
2007/07/23 335 337 333 335 30,000
2007/07/20 335 337 335 337 100,000
2007/07/19 338 341 338 341 66,000
2007/07/18 335 336 333 335 80,000
2007/07/17 351 351 344 345 189,000
2007/07/13 334 335 331 335 90,000
2007/07/12 332 332 327 330 56,000
2007/07/11 330 335 326 329 51,000
2007/07/10 332 333 329 330 40,000
2007/07/09 328 332 328 332 20,000
2007/07/06 329 330 326 328 29,000
2007/07/05 333 333 330 333 21,000
2007/07/04 332 332 329 332 19,000
2007/07/03 335 335 331 333 68,000
2007/07/02 333 333 330 333 30,000
2007/06/29 331 332 329 331 48,000
2007/06/28 324 329 324 329 47,000
2007/06/27 331 331 323 323 60,000
2007/06/26 328 328 325 328 39,000
2007/06/25 330 332 327 327 74,000
2007/06/22 335 335 331 334 77,000
2007/06/21 334 339 334 339 89,000
2007/06/20 334 340 334 339 120,000
2007/06/19 345 345 340 342 60,000
2007/06/18 341 345 338 344 51,000
2007/06/15 340 341 335 336 43,000
2007/06/14 340 342 339 341 26,000
2007/06/13 343 344 336 338 55,000
2007/06/12 346 347 342 342 37,000
2007/06/11 346 349 343 346 70,000
2007/06/08 352 352 347 347 117,000
2007/06/07 347 351 346 351 35,000
2007/06/06 351 352 349 351 118,000
2007/06/05 350 354 348 351 106,000
2007/06/04 350 350 347 350 116,000
2007/06/01 348 349 346 347 135,000
2007/05/31 342 349 339 347 239,000
2007/05/30 336 337 331 337 119,000
2007/05/29 329 334 327 332 30,000
2007/05/28 331 334 326 328 61,000
2007/05/25 334 334 328 330 67,000
2007/05/24 336 336 333 336 22,000
2007/05/23 336 336 335 335 37,000
2007/05/22 331 335 330 335 78,000
2007/05/21 332 335 331 333 53,000
2007/05/18 332 336 332 335 114,000
2007/05/17 337 341 337 340 54,000
2007/05/16 332 338 332 336 107,000
2007/05/15 335 336 330 333 114,000
2007/05/14 336 341 336 339 82,000
2007/05/11 336 340 334 338 120,000
2007/05/10 342 342 338 341 78,000
2007/05/09 348 348 342 343 147,000
2007/05/08 348 348 343 347 96,000
2007/05/07 345 350 345 347 96,000
2007/05/02 344 345 341 343 119,000
2007/05/01 346 348 343 345 111,000
2007/04/27 340 350 339 347 147,000
2007/04/26 339 349 339 343 214,000
2007/04/25 346 347 341 344 362,000
2007/04/24 346 352 338 352 588,000
2007/04/23 341 358 340 349 1,529,000
2007/04/20 321 341 321 339 669,000
2007/04/19 308 326 308 324 334,000
2007/04/18 303 308 303 308 79,000
2007/04/17 303 305 299 301 64,000
2007/04/16 302 303 300 300 45,000
2007/04/13 304 305 299 299 51,000
2007/04/12 301 302 299 302 114,000
2007/04/11 299 301 299 300 86,000
2007/04/10 299 300 298 299 74,000
2007/04/09 300 301 299 301 47,000
2007/04/06 300 300 298 298 70,000
2007/04/05 303 303 298 298 101,000
2007/04/04 299 307 299 303 194,000
2007/04/03 300 308 295 297 383,000
2007/04/02 316 320 309 309 72,000
2007/03/30 318 322 318 319 36,000
2007/03/29 315 318 314 317 52,000
2007/03/28 318 318 314 315 48,000
2007/03/27 321 321 316 316 57,000
2007/03/26 326 326 324 326 60,000
2007/03/23 325 328 323 324 66,000
2007/03/22 330 330 328 328 94,000
2007/03/20 323 328 323 326 115,000
2007/03/19 324 330 324 328 68,000
2007/03/16 332 335 329 329 41,000
2007/03/15 338 338 330 330 85,000
2007/03/14 339 341 333 333 69,000
2007/03/13 345 345 340 341 39,000
2007/03/12 343 346 342 345 54,000
2007/03/09 340 342 336 340 157,000
2007/03/08 333 338 333 338 44,000
2007/03/07 335 335 328 332 65,000
2007/03/06 318 334 318 334 119,000
2007/03/05 335 337 322 323 152,000
2007/03/02 330 335 330 334 50,000
2007/03/01 326 336 323 335 119,000
2007/02/28 305 328 305 326 135,000
2007/02/27 341 341 335 338 93,000
2007/02/26 341 341 340 341 53,000
2007/02/23 339 341 337 340 130,000
2007/02/22 339 340 335 338 93,000
2007/02/21 337 344 337 337 187,000
2007/02/20 327 335 325 332 95,000
2007/02/19 321 330 321 329 57,000
2007/02/16 324 330 322 326 77,000
2007/02/15 323 325 321 325 90,000
2007/02/14 318 320 316 318 134,000
2007/02/13 313 315 311 313 32,000
2007/02/09 309 315 309 314 32,000
2007/02/08 313 315 310 310 35,000
2007/02/07 313 316 313 314 46,000
2007/02/06 310 314 310 313 29,000
2007/02/05 317 317 311 312 51,000
2007/02/02 319 319 312 314 86,000
2007/02/01 303 314 301 314 79,000
2007/01/31 312 312 305 306 44,000
2007/01/30 312 313 308 310 40,000
2007/01/29 311 313 310 312 18,000
2007/01/26 309 310 307 309 37,000
2007/01/25 317 317 307 307 78,000
2007/01/24 309 319 308 316 128,000
2007/01/23 307 310 305 310 68,000
2007/01/22 304 308 302 306 131,000
2007/01/19 298 305 297 304 284,000
2007/01/18 297 297 295 297 68,000
2007/01/17 292 295 291 294 85,000
2007/01/16 290 292 290 291 78,000
2007/01/15 290 290 288 290 97,000
2007/01/12 293 294 289 290 87,000
2007/01/11 293 293 289 292 59,000
2007/01/10 298 298 293 293 54,000
2007/01/09 296 297 292 295 97,000
2007/01/05 305 306 296 296 111,000
2007/01/04 295 298 295 298 21,000

このページの先頭へ