6898 トミタ電機(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 | 2,300 | 2,350 | 2,252 | 2,300 | 1,900 | 2,300 |
| 2025-04-03 | 2,253 | 2,370 | 2,253 | 2,350 | 5,800 | 2,350 |
| 2025-04-02 | 2,350 | 2,350 | 2,350 | 2,350 | 200 | 2,350 |
| 2025-04-01 | 2,350 | 2,350 | 2,302 | 2,350 | 13,300 | 2,350 |
| 2025-03-31 | 2,295 | 2,354 | 2,229 | 2,354 | 6,700 | 2,354 |
| 2025-03-28 | 2,350 | 2,350 | 2,341 | 2,341 | 1,300 | 2,341 |
| 2025-03-27 | 2,300 | 2,355 | 2,300 | 2,350 | 2,100 | 2,350 |
| 2025-03-26 | 2,320 | 2,321 | 2,300 | 2,300 | 1,500 | 2,300 |
| 2025-03-25 | 2,320 | 2,330 | 2,320 | 2,320 | 2,400 | 2,320 |
| 2025-03-24 | 2,272 | 2,320 | 2,272 | 2,320 | 6,800 | 2,320 |
| 2025-03-21 | 2,273 | 2,274 | 2,244 | 2,272 | 1,900 | 2,272 |
| 2025-03-19 | 2,278 | 2,278 | 2,251 | 2,273 | 1,400 | 2,273 |
| 2025-03-18 | 2,260 | 2,279 | 2,260 | 2,279 | 200 | 2,279 |
| 2025-03-17 | 2,300 | 2,306 | 2,221 | 2,221 | 3,400 | 2,221 |
| 2025-03-14 | 2,240 | 2,310 | 2,240 | 2,300 | 2,300 | 2,300 |
| 2025-03-13 | 2,210 | 2,240 | 2,210 | 2,240 | 500 | 2,240 |
| 2025-03-12 | 2,210 | 2,224 | 2,150 | 2,210 | 1,800 | 2,210 |
| 2025-03-11 | 2,205 | 2,220 | 2,177 | 2,205 | 1,100 | 2,205 |
| 2025-03-10 | 2,206 | 2,220 | 2,205 | 2,205 | 300 | 2,205 |
| 2025-03-07 | 2,193 | 2,205 | 2,193 | 2,205 | 1,100 | 2,205 |
| 2025-03-06 | 2,154 | 2,188 | 2,154 | 2,188 | 700 | 2,188 |
| 2025-03-05 | 2,180 | 2,187 | 2,180 | 2,187 | 400 | 2,187 |
| 2025-03-04 | 2,179 | 2,200 | 2,179 | 2,180 | 600 | 2,180 |
| 2025-03-03 | 2,180 | 2,180 | 2,180 | 2,180 | 300 | 2,180 |
| 2025-02-28 | 2,184 | 2,184 | 2,140 | 2,180 | 2,100 | 2,180 |
| 2025-02-27 | 2,151 | 2,180 | 2,151 | 2,180 | 200 | 2,180 |
| 2025-02-26 | 2,126 | 2,191 | 2,126 | 2,180 | 1,300 | 2,180 |
| 2025-02-25 | 2,020 | 2,200 | 2,020 | 2,130 | 5,000 | 2,130 |
| 2025-02-21 | 2,085 | 2,098 | 2,032 | 2,032 | 4,500 | 2,032 |
| 2025-02-20 | 2,035 | 2,085 | 2,035 | 2,085 | 200 | 2,085 |
| 2025-02-19 | 2,088 | 2,090 | 2,050 | 2,085 | 900 | 2,085 |
| 2025-02-18 | 2,053 | 2,090 | 2,050 | 2,090 | 1,000 | 2,090 |
| 2025-02-17 | 2,105 | 2,105 | 2,100 | 2,100 | 300 | 2,100 |
| 2025-02-14 | 2,090 | 2,130 | 2,090 | 2,105 | 1,500 | 2,105 |
| 2025-02-13 | 2,048 | 2,098 | 2,013 | 2,090 | 1,800 | 2,090 |
| 2025-02-12 | 2,110 | 2,110 | 2,001 | 2,049 | 1,000 | 2,049 |
| 2025-02-10 | 2,150 | 2,150 | 2,150 | 2,150 | 100 | 2,150 |
| 2025-02-07 | 2,200 | 2,222 | 2,190 | 2,200 | 1,400 | 2,200 |
| 2025-02-06 | - | - | - | 2,249 | - | 2,249 |
| 2025-02-05 | 2,231 | 2,249 | 2,231 | 2,249 | 600 | 2,249 |
| 2025-02-04 | 2,222 | 2,222 | 2,222 | 2,222 | 100 | 2,222 |
| 2025-02-03 | 2,220 | 2,222 | 2,200 | 2,222 | 4,000 | 2,222 |
| 2025-01-31 | 2,227 | 2,227 | 2,227 | 2,227 | 100 | 2,227 |
| 2025-01-30 | 2,289 | 2,289 | 2,289 | 2,289 | 200 | 2,289 |
| 2025-01-29 | 2,323 | 2,323 | 2,229 | 2,290 | 3,500 | 2,290 |
| 2025-01-28 | 2,294 | 2,294 | 2,277 | 2,290 | 800 | 2,290 |
| 2025-01-27 | 2,323 | 2,323 | 2,283 | 2,294 | 400 | 2,294 |
| 2025-01-24 | - | - | - | 2,273 | - | 2,273 |
| 2025-01-23 | 2,270 | 2,307 | 2,270 | 2,273 | 700 | 2,273 |
| 2025-01-22 | 2,270 | 2,270 | 2,270 | 2,270 | 600 | 2,270 |
| 2025-01-21 | - | - | - | 2,305 | - | 2,305 |
| 2025-01-20 | 2,270 | 2,305 | 2,270 | 2,305 | 600 | 2,305 |
| 2025-01-17 | 2,301 | 2,320 | 2,290 | 2,320 | 600 | 2,320 |
| 2025-01-16 | 2,349 | 2,349 | 2,307 | 2,322 | 1,700 | 2,322 |
| 2025-01-15 | 2,349 | 2,349 | 2,349 | 2,349 | 100 | 2,349 |
| 2025-01-14 | - | - | - | 2,329 | - | 2,329 |
| 2025-01-10 | 2,289 | 2,329 | 2,289 | 2,329 | 800 | 2,329 |
| 2025-01-09 | 2,321 | 2,344 | 2,320 | 2,334 | 1,600 | 2,334 |
| 2025-01-08 | 2,280 | 2,332 | 2,280 | 2,322 | 2,400 | 2,322 |
| 2025-01-07 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 2,280 |
| 2025-01-06 | 2,281 | 2,281 | 2,247 | 2,280 | 1,400 | 2,280 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株