6898 トミタ電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,550 | 1,568 | 1,541 | 1,568 | 1,600 | 1,568 |
| 2024-05-01 | - | - | - | 1,560 | - | 1,560 |
| 2024-04-30 | 1,561 | 1,561 | 1,560 | 1,560 | 900 | 1,560 |
| 2024-04-26 | 1,550 | 1,587 | 1,550 | 1,555 | 500 | 1,555 |
| 2024-04-25 | 1,550 | 1,587 | 1,550 | 1,570 | 2,500 | 1,570 |
| 2024-04-24 | 1,542 | 1,554 | 1,514 | 1,537 | 1,900 | 1,537 |
| 2024-04-23 | 1,540 | 1,540 | 1,530 | 1,540 | 1,100 | 1,540 |
| 2024-04-22 | 1,547 | 1,547 | 1,530 | 1,530 | 300 | 1,530 |
| 2024-04-19 | 1,570 | 1,570 | 1,545 | 1,545 | 3,400 | 1,545 |
| 2024-04-18 | 1,599 | 1,599 | 1,573 | 1,573 | 200 | 1,573 |
| 2024-04-17 | 1,587 | 1,620 | 1,570 | 1,581 | 2,200 | 1,581 |
| 2024-04-16 | 1,613 | 1,629 | 1,570 | 1,582 | 1,200 | 1,582 |
| 2024-04-15 | 1,570 | 1,649 | 1,570 | 1,630 | 5,700 | 1,630 |
| 2024-04-12 | 1,654 | 1,654 | 1,602 | 1,610 | 4,300 | 1,610 |
| 2024-04-11 | 1,584 | 1,660 | 1,584 | 1,654 | 12,400 | 1,654 |
| 2024-04-10 | 1,560 | 1,563 | 1,505 | 1,520 | 5,600 | 1,520 |
| 2024-04-09 | 1,535 | 1,535 | 1,535 | 1,535 | 500 | 1,535 |
| 2024-04-08 | 1,513 | 1,550 | 1,513 | 1,535 | 1,400 | 1,535 |
| 2024-04-05 | 1,480 | 1,550 | 1,480 | 1,483 | 11,400 | 1,483 |
| 2024-04-04 | 1,604 | 1,612 | 1,490 | 1,493 | 5,500 | 1,493 |
| 2024-04-03 | 1,630 | 1,655 | 1,592 | 1,592 | 1,900 | 1,592 |
| 2024-04-02 | 1,617 | 1,648 | 1,567 | 1,630 | 5,000 | 1,630 |
| 2024-04-01 | 1,647 | 1,675 | 1,614 | 1,615 | 4,700 | 1,615 |
| 2024-03-29 | 1,710 | 1,710 | 1,640 | 1,675 | 5,200 | 1,675 |
| 2024-03-28 | 1,687 | 1,733 | 1,687 | 1,691 | 4,600 | 1,691 |
| 2024-03-27 | 1,701 | 1,709 | 1,673 | 1,677 | 3,700 | 1,677 |
| 2024-03-26 | 1,717 | 1,717 | 1,671 | 1,709 | 3,700 | 1,709 |
| 2024-03-25 | 1,700 | 1,717 | 1,666 | 1,717 | 2,900 | 1,717 |
| 2024-03-22 | 1,653 | 1,750 | 1,636 | 1,685 | 9,700 | 1,685 |
| 2024-03-21 | 1,613 | 1,649 | 1,605 | 1,640 | 7,600 | 1,640 |
| 2024-03-19 | 1,655 | 1,655 | 1,614 | 1,615 | 3,400 | 1,615 |
| 2024-03-18 | 1,725 | 1,725 | 1,566 | 1,615 | 24,100 | 1,615 |
| 2024-03-15 | 1,580 | 1,725 | 1,580 | 1,724 | 17,300 | 1,724 |
| 2024-03-14 | 1,546 | 1,581 | 1,545 | 1,577 | 10,500 | 1,577 |
| 2024-03-13 | 1,603 | 1,603 | 1,520 | 1,540 | 20,100 | 1,540 |
| 2024-03-12 | 1,694 | 1,725 | 1,560 | 1,580 | 39,900 | 1,580 |
| 2024-03-11 | 1,649 | 1,773 | 1,550 | 1,734 | 186,000 | 1,734 |
| 2024-03-08 | 1,469 | 1,499 | 1,453 | 1,473 | 6,000 | 1,473 |
| 2024-03-07 | 1,487 | 1,500 | 1,483 | 1,483 | 3,300 | 1,483 |
| 2024-03-06 | 1,500 | 1,500 | 1,478 | 1,498 | 2,400 | 1,498 |
| 2024-03-05 | 1,500 | 1,500 | 1,475 | 1,500 | 4,200 | 1,500 |
| 2024-03-04 | 1,493 | 1,500 | 1,480 | 1,500 | 4,200 | 1,500 |
| 2024-03-01 | 1,470 | 1,470 | 1,466 | 1,466 | 1,700 | 1,466 |
| 2024-02-29 | 1,479 | 1,479 | 1,420 | 1,459 | 1,300 | 1,459 |
| 2024-02-28 | 1,471 | 1,495 | 1,461 | 1,485 | 1,300 | 1,485 |
| 2024-02-27 | 1,456 | 1,486 | 1,456 | 1,470 | 1,000 | 1,470 |
| 2024-02-26 | 1,501 | 1,501 | 1,447 | 1,455 | 2,900 | 1,455 |
| 2024-02-22 | 1,461 | 1,461 | 1,420 | 1,420 | 1,700 | 1,420 |
| 2024-02-21 | 1,452 | 1,452 | 1,424 | 1,431 | 800 | 1,431 |
| 2024-02-20 | 1,430 | 1,430 | 1,422 | 1,422 | 200 | 1,422 |
| 2024-02-19 | 1,426 | 1,449 | 1,365 | 1,430 | 9,600 | 1,430 |
| 2024-02-16 | 1,425 | 1,430 | 1,421 | 1,421 | 1,700 | 1,421 |
| 2024-02-15 | 1,420 | 1,430 | 1,420 | 1,420 | 600 | 1,420 |
| 2024-02-14 | 1,481 | 1,481 | 1,402 | 1,402 | 1,200 | 1,402 |
| 2024-02-13 | 1,481 | 1,489 | 1,475 | 1,489 | 1,200 | 1,489 |
| 2024-02-09 | 1,481 | 1,481 | 1,475 | 1,475 | 700 | 1,475 |
| 2024-02-08 | 1,503 | 1,503 | 1,488 | 1,488 | 1,200 | 1,488 |
| 2024-02-07 | 1,503 | 1,503 | 1,500 | 1,503 | 700 | 1,503 |
| 2024-02-06 | 1,491 | 1,491 | 1,491 | 1,491 | 100 | 1,491 |
| 2024-02-05 | 1,515 | 1,515 | 1,494 | 1,494 | 800 | 1,494 |
| 2024-02-02 | 1,492 | 1,501 | 1,492 | 1,501 | 600 | 1,501 |
| 2024-02-01 | 1,510 | 1,510 | 1,492 | 1,492 | 900 | 1,492 |
| 2024-01-31 | 1,503 | 1,530 | 1,503 | 1,510 | 1,600 | 1,510 |
| 2024-01-30 | 1,538 | 1,538 | 1,502 | 1,502 | 3,100 | 1,502 |
| 2024-01-29 | 1,500 | 1,566 | 1,500 | 1,538 | 4,000 | 1,538 |
| 2024-01-26 | 1,500 | 1,500 | 1,473 | 1,494 | 1,200 | 1,494 |
| 2024-01-25 | 1,503 | 1,503 | 1,473 | 1,481 | 1,000 | 1,481 |
| 2024-01-24 | 1,484 | 1,503 | 1,456 | 1,503 | 1,000 | 1,503 |
| 2024-01-23 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 1,484 |
| 2024-01-22 | 1,437 | 1,455 | 1,437 | 1,455 | 800 | 1,455 |
| 2024-01-19 | 1,440 | 1,440 | 1,430 | 1,430 | 1,000 | 1,430 |
| 2024-01-18 | 1,445 | 1,450 | 1,420 | 1,441 | 1,500 | 1,441 |
| 2024-01-17 | 1,442 | 1,442 | 1,442 | 1,442 | 700 | 1,442 |
| 2024-01-16 | 1,450 | 1,450 | 1,411 | 1,442 | 2,600 | 1,442 |
| 2024-01-15 | 1,422 | 1,458 | 1,422 | 1,450 | 1,100 | 1,450 |
| 2024-01-12 | 1,411 | 1,428 | 1,403 | 1,421 | 1,800 | 1,421 |
| 2024-01-11 | 1,423 | 1,423 | 1,418 | 1,418 | 1,100 | 1,418 |
| 2024-01-10 | 1,429 | 1,429 | 1,410 | 1,410 | 1,200 | 1,410 |
| 2024-01-09 | 1,437 | 1,440 | 1,416 | 1,416 | 2,300 | 1,416 |
| 2024-01-05 | 1,421 | 1,444 | 1,400 | 1,419 | 4,700 | 1,419 |
| 2024-01-04 | 1,389 | 1,440 | 1,381 | 1,440 | 2,900 | 1,440 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
