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
2021/05/11 1,039.0 1,039.0 1,039.0 1,039.0 100
2021/05/10 1,039.0 1,040.0 1,030.0 1,040.0 1,600
2021/05/07 1,025.0 1,039.0 1,025.0 1,039.0 600
2021/05/06 1,024.0 1,025.0 1,024.0 1,025.0 1,200
2021/04/30 1,024.0 1,024.0 1,024.0 1,024.0 100
2021/04/28 1,010.0 1,010.0 1,010.0 1,010.0 -
2021/04/27 1,025.0 1,025.0 1,010.0 1,010.0 300
2021/04/26 1,025.0 1,025.0 1,025.0 1,025.0 -
2021/04/23 1,025.0 1,025.0 1,025.0 1,025.0 1,400
2021/04/22 1,015.0 1,015.0 1,015.0 1,015.0 100
2021/04/21 1,015.0 1,015.0 1,015.0 1,015.0 -
2021/04/20 1,017.0 1,017.0 1,015.0 1,015.0 200
2021/04/19 1,020.0 1,020.0 1,020.0 1,020.0 -
2021/04/16 1,020.0 1,020.0 1,020.0 1,020.0 200
2021/04/15 1,030.0 1,030.0 1,025.0 1,025.0 2,200
2021/04/14 1,030.0 1,030.0 1,030.0 1,030.0 1,400
2021/04/13 1,030.0 1,030.0 1,025.0 1,025.0 1,000
2021/04/12 1,029.0 1,029.0 1,025.0 1,025.0 1,000
2021/04/09 1,022.0 1,022.0 1,021.0 1,021.0 1,600
2021/04/08 1,021.0 1,022.0 1,021.0 1,022.0 500
2021/04/07 1,025.0 1,025.0 1,025.0 1,025.0 -
2021/04/06 1,025.0 1,025.0 1,025.0 1,025.0 -
2021/04/05 1,025.0 1,025.0 1,025.0 1,025.0 -
2021/04/02 1,030.0 1,030.0 1,030.0 1,030.0 -
2021/04/01 1,020.0 1,030.0 1,020.0 1,030.0 400
2021/03/31 1,024.0 1,024.0 1,020.0 1,020.0 800
2021/03/30 995.0 1,027.0 995.0 1,020.0 1,900
2021/03/29 1,068.0 1,081.0 1,062.0 1,062.0 1,300
2021/03/26 1,058.0 1,069.0 1,058.0 1,058.0 1,000
2021/03/25 1,036.0 1,058.0 1,036.0 1,058.0 500
2021/03/24 1,062.0 1,062.0 1,056.0 1,056.0 900
2021/03/23 1,082.0 1,082.0 1,062.0 1,062.0 1,600
2021/03/22 1,082.0 1,082.0 1,062.0 1,073.0 2,000
2021/03/19 1,129.0 1,225.0 1,055.0 1,082.0 8,200
2021/03/18 1,080.0 1,099.0 1,080.0 1,099.0 1,500
2021/03/17 1,080.0 1,082.0 1,065.0 1,082.0 1,900
2021/03/16 1,074.0 1,075.0 1,074.0 1,075.0 1,500
2021/03/15 1,040.0 1,090.0 1,040.0 1,074.0 4,300
2021/03/12 1,043.0 1,044.0 1,040.0 1,040.0 1,000
2021/03/11 1,040.0 1,040.0 1,040.0 1,040.0 200
2021/03/10 1,033.0 1,059.0 1,033.0 1,045.0 1,900
2021/03/09 1,023.0 1,024.0 1,023.0 1,024.0 800
2021/03/08 1,023.0 1,023.0 1,023.0 1,023.0 600
2021/03/05 1,024.0 1,024.0 1,024.0 1,024.0 100
2021/03/04 1,006.0 1,024.0 1,006.0 1,024.0 600
2021/03/03 1,006.0 1,024.0 1,006.0 1,006.0 700
2021/03/02 1,026.0 1,027.0 1,006.0 1,006.0 900
2021/03/01 1,025.0 1,025.0 1,000.0 1,025.0 800
2021/02/26 1,025.0 1,026.0 1,002.0 1,026.0 1,500
2021/02/25 1,025.0 1,027.0 1,025.0 1,025.0 1,100