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
2024-03-291,7101,7101,6401,6755,2001,675
2024-03-281,6871,7331,6871,6914,6001,691
2024-03-271,7011,7091,6731,6773,7001,677
2024-03-261,7171,7171,6711,7093,7001,709
2024-03-251,7001,7171,6661,7172,9001,717
2024-03-221,6531,7501,6361,6859,7001,685
2024-03-211,6131,6491,6051,6407,6001,640
2024-03-191,6551,6551,6141,6153,4001,615
2024-03-181,7251,7251,5661,61524,1001,615
2024-03-151,5801,7251,5801,72417,3001,724
2024-03-141,5461,5811,5451,57710,5001,577
2024-03-131,6031,6031,5201,54020,1001,540
2024-03-121,6941,7251,5601,58039,9001,580
2024-03-111,6491,7731,5501,734186,0001,734
2024-03-081,4691,4991,4531,4736,0001,473
2024-03-071,4871,5001,4831,4833,3001,483
2024-03-061,5001,5001,4781,4982,4001,498
2024-03-051,5001,5001,4751,5004,2001,500
2024-03-041,4931,5001,4801,5004,2001,500
2024-03-011,4701,4701,4661,4661,7001,466
2024-02-291,4791,4791,4201,4591,3001,459
2024-02-281,4711,4951,4611,4851,3001,485
2024-02-271,4561,4861,4561,4701,0001,470
2024-02-261,5011,5011,4471,4552,9001,455
2024-02-221,4611,4611,4201,4201,7001,420
2024-02-211,4521,4521,4241,4318001,431
2024-02-201,4301,4301,4221,4222001,422
2024-02-191,4261,4491,3651,4309,6001,430
2024-02-161,4251,4301,4211,4211,7001,421
2024-02-151,4201,4301,4201,4206001,420
2024-02-141,4811,4811,4021,4021,2001,402
2024-02-131,4811,4891,4751,4891,2001,489
2024-02-091,4811,4811,4751,4757001,475
2024-02-081,5031,5031,4881,4881,2001,488
2024-02-071,5031,5031,5001,5037001,503
2024-02-061,4911,4911,4911,4911001,491
2024-02-051,5151,5151,4941,4948001,494
2024-02-021,4921,5011,4921,5016001,501
2024-02-011,5101,5101,4921,4929001,492
2024-01-311,5031,5301,5031,5101,6001,510
2024-01-301,5381,5381,5021,5023,1001,502
2024-01-291,5001,5661,5001,5384,0001,538
2024-01-261,5001,5001,4731,4941,2001,494
2024-01-251,5031,5031,4731,4811,0001,481
2024-01-241,4841,5031,4561,5031,0001,503
2024-01-231,4841,4841,4841,4842001,484
2024-01-221,4371,4551,4371,4558001,455
2024-01-191,4401,4401,4301,4301,0001,430
2024-01-181,4451,4501,4201,4411,5001,441
2024-01-171,4421,4421,4421,4427001,442
2024-01-161,4501,4501,4111,4422,6001,442
2024-01-151,4221,4581,4221,4501,1001,450
2024-01-121,4111,4281,4031,4211,8001,421
2024-01-111,4231,4231,4181,4181,1001,418
2024-01-101,4291,4291,4101,4101,2001,410
2024-01-091,4371,4401,4161,4162,3001,416
2024-01-051,4211,4441,4001,4194,7001,419
2024-01-041,3891,4401,3811,4402,9001,440

分割・併合履歴 : [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株