トミタ(8147) 東証JASDAQ 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 909.0 917.0 909.0 915.0 1,200
2020/09/24 909.0 920.0 909.0 909.0 2,300
2020/09/23 921.0 922.0 916.0 920.0 900
2020/09/18 916.0 920.0 915.0 920.0 600
2020/09/17 913.0 916.0 913.0 916.0 1,200
2020/09/16 920.0 923.0 905.0 913.0 6,500
2020/09/15 910.0 920.0 910.0 920.0 2,100
2020/09/14 910.0 911.0 907.0 907.0 3,300
2020/09/11 910.0 912.0 906.0 907.0 4,800
2020/09/10 908.0 912.0 907.0 909.0 5,400
2020/09/09 934.0 934.0 908.0 910.0 5,800
2020/09/08 928.0 934.0 925.0 926.0 600
2020/09/07 927.0 930.0 913.0 921.0 1,400
2020/09/04 941.0 941.0 927.0 927.0 600
2020/09/03 945.0 945.0 945.0 945.0 100
2020/09/02 961.0 961.0 941.0 941.0 600
2020/09/01 950.0 950.0 950.0 950.0 900
2020/08/31 960.0 961.0 960.0 961.0 300
2020/08/28 962.0 962.0 962.0 962.0 -
2020/08/27 952.0 964.0 952.0 964.0 600
2020/08/26 955.0 955.0 955.0 955.0 100
2020/08/25 954.0 954.0 954.0 954.0 500
2020/08/24 946.0 947.0 946.0 947.0 400
2020/08/21 946.0 946.0 946.0 946.0 200
2020/08/20 955.0 955.0 950.0 950.0 400
2020/08/19 946.0 956.0 946.0 956.0 300
2020/08/18 943.0 943.0 943.0 943.0 -
2020/08/17 951.0 951.0 939.0 939.0 3,100
2020/08/14 977.0 989.0 930.0 951.0 5,600
2020/08/13 970.0 975.0 970.0 975.0 900
2020/08/12 965.0 972.0 965.0 970.0 900
2020/08/11 964.0 965.0 964.0 965.0 700
2020/08/07 960.0 964.0 960.0 964.0 600
2020/08/06 960.0 960.0 960.0 960.0 200
2020/08/05 955.0 955.0 955.0 955.0 -
2020/08/04 955.0 955.0 955.0 955.0 -
2020/08/03 983.0 983.0 945.0 945.0 1,200
2020/07/31 974.0 974.0 974.0 974.0 200
2020/07/30 985.0 985.0 974.0 974.0 800
2020/07/29 982.0 982.0 982.0 982.0 100
2020/07/28 986.0 986.0 986.0 986.0 -
2020/07/27 987.0 987.0 986.0 986.0 600
2020/07/22 1,013.0 1,013.0 980.0 986.0 3,700
2020/07/21 982.0 990.0 982.0 990.0 500
2020/07/20 983.0 983.0 981.0 981.0 1,100
2020/07/17 990.0 995.0 983.0 991.0 12,900
2020/07/16 980.0 984.0 980.0 983.0 1,900
2020/07/15 966.0 973.0 966.0 970.0 2,000
2020/07/14 962.0 973.0 960.0 963.0 2,100
2020/07/13 960.0 962.0 960.0 960.0 1,600