6480 日本トムソン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 455 | 463 | 423 | 434 | 235,700 | 434 |
| 2025-04-03 | 465 | 475 | 461 | 471 | 159,500 | 471 |
| 2025-04-02 | 478 | 482 | 471 | 476 | 145,600 | 476 |
| 2025-04-01 | 487 | 490 | 475 | 475 | 152,800 | 475 |
| 2025-03-31 | 499 | 499 | 486 | 486 | 143,300 | 486 |
| 2025-03-28 | 505 | 510 | 504 | 509 | 97,600 | 509 |
| 2025-03-27 | 512 | 518 | 510 | 518 | 108,600 | 518 |
| 2025-03-26 | 516 | 521 | 513 | 516 | 133,500 | 516 |
| 2025-03-25 | 515 | 517 | 511 | 514 | 87,900 | 514 |
| 2025-03-24 | 516 | 516 | 508 | 509 | 76,800 | 509 |
| 2025-03-21 | 515 | 521 | 511 | 511 | 252,600 | 511 |
| 2025-03-19 | 518 | 527 | 518 | 520 | 58,300 | 520 |
| 2025-03-18 | 525 | 526 | 519 | 521 | 80,200 | 521 |
| 2025-03-17 | 517 | 524 | 517 | 521 | 44,600 | 521 |
| 2025-03-14 | 515 | 518 | 513 | 515 | 91,900 | 515 |
| 2025-03-13 | 521 | 525 | 515 | 516 | 55,700 | 516 |
| 2025-03-12 | 518 | 524 | 515 | 524 | 76,100 | 524 |
| 2025-03-11 | 511 | 522 | 511 | 519 | 112,100 | 519 |
| 2025-03-10 | 522 | 530 | 521 | 523 | 82,400 | 523 |
| 2025-03-07 | 523 | 526 | 518 | 523 | 111,300 | 523 |
| 2025-03-06 | 523 | 537 | 523 | 537 | 101,300 | 537 |
| 2025-03-05 | 515 | 524 | 512 | 520 | 88,900 | 520 |
| 2025-03-04 | 526 | 526 | 507 | 516 | 114,500 | 516 |
| 2025-03-03 | 507 | 527 | 503 | 525 | 234,200 | 525 |
| 2025-02-28 | 490 | 512 | 490 | 503 | 233,500 | 503 |
| 2025-02-27 | 482 | 503 | 482 | 503 | 160,000 | 503 |
| 2025-02-26 | 479 | 482 | 477 | 482 | 69,700 | 482 |
| 2025-02-25 | 490 | 490 | 478 | 479 | 102,900 | 479 |
| 2025-02-21 | 480 | 484 | 477 | 484 | 130,200 | 484 |
| 2025-02-20 | 479 | 488 | 478 | 487 | 87,900 | 487 |
| 2025-02-19 | 481 | 484 | 478 | 479 | 85,000 | 479 |
| 2025-02-18 | 483 | 485 | 481 | 481 | 33,800 | 481 |
| 2025-02-17 | 487 | 487 | 481 | 483 | 48,400 | 483 |
| 2025-02-14 | 493 | 493 | 487 | 487 | 82,300 | 487 |
| 2025-02-13 | 494 | 499 | 491 | 491 | 89,500 | 491 |
| 2025-02-12 | 503 | 513 | 487 | 492 | 212,200 | 492 |
| 2025-02-10 | 515 | 517 | 501 | 511 | 149,200 | 511 |
| 2025-02-07 | 511 | 517 | 511 | 515 | 66,000 | 515 |
| 2025-02-06 | 511 | 512 | 508 | 512 | 38,900 | 512 |
| 2025-02-05 | 511 | 511 | 505 | 510 | 83,800 | 510 |
| 2025-02-04 | 501 | 509 | 501 | 506 | 70,700 | 506 |
| 2025-02-03 | 505 | 508 | 498 | 500 | 167,200 | 500 |
| 2025-01-31 | 504 | 512 | 503 | 512 | 83,500 | 512 |
| 2025-01-30 | 507 | 508 | 502 | 507 | 46,800 | 507 |
| 2025-01-29 | 509 | 509 | 505 | 507 | 57,500 | 507 |
| 2025-01-28 | 507 | 512 | 506 | 508 | 67,900 | 508 |
| 2025-01-27 | 512 | 513 | 509 | 512 | 109,100 | 512 |
| 2025-01-24 | 506 | 511 | 504 | 506 | 122,600 | 506 |
| 2025-01-23 | 509 | 509 | 498 | 499 | 125,600 | 499 |
| 2025-01-22 | 504 | 511 | 502 | 511 | 83,200 | 511 |
| 2025-01-21 | 510 | 512 | 503 | 507 | 72,300 | 507 |
| 2025-01-20 | 496 | 509 | 496 | 509 | 81,200 | 509 |
| 2025-01-17 | 489 | 498 | 488 | 495 | 81,900 | 495 |
| 2025-01-16 | 499 | 502 | 491 | 492 | 103,000 | 492 |
| 2025-01-15 | 501 | 504 | 498 | 499 | 89,900 | 499 |
| 2025-01-14 | 499 | 507 | 498 | 501 | 103,000 | 501 |
| 2025-01-10 | 490 | 501 | 487 | 500 | 145,500 | 500 |
| 2025-01-09 | 495 | 496 | 491 | 491 | 90,700 | 491 |
| 2025-01-08 | 496 | 501 | 496 | 497 | 66,300 | 497 |
| 2025-01-07 | 497 | 501 | 495 | 499 | 98,900 | 499 |
| 2025-01-06 | 504 | 504 | 498 | 498 | 92,700 | 498 |
分割・併合履歴 ： [1988-03-28]1株→1.08株 [1985-07-27]1株→1.1株