7937 (株)ツツミ 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,150 | 2,245 | 2,150 | 2,216 | 9,500 | 2,216 |
| 2025-04-02 | 2,265 | 2,297 | 2,262 | 2,262 | 2,300 | 2,262 |
| 2025-04-01 | 2,255 | 2,291 | 2,255 | 2,271 | 2,900 | 2,271 |
| 2025-03-31 | 2,318 | 2,318 | 2,251 | 2,251 | 10,900 | 2,251 |
| 2025-03-28 | 2,362 | 2,362 | 2,313 | 2,322 | 8,100 | 2,322 |
| 2025-03-27 | 2,350 | 2,398 | 2,348 | 2,398 | 12,000 | 2,398 |
| 2025-03-26 | 2,355 | 2,360 | 2,347 | 2,360 | 5,600 | 2,360 |
| 2025-03-25 | 2,352 | 2,352 | 2,347 | 2,347 | 5,900 | 2,347 |
| 2025-03-24 | 2,361 | 2,363 | 2,352 | 2,352 | 4,700 | 2,352 |
| 2025-03-21 | 2,378 | 2,378 | 2,356 | 2,361 | 6,800 | 2,361 |
| 2025-03-19 | 2,386 | 2,386 | 2,354 | 2,375 | 8,900 | 2,375 |
| 2025-03-18 | 2,376 | 2,376 | 2,352 | 2,372 | 14,100 | 2,372 |
| 2025-03-17 | 2,364 | 2,387 | 2,340 | 2,346 | 7,500 | 2,346 |
| 2025-03-14 | 2,320 | 2,341 | 2,316 | 2,341 | 6,000 | 2,341 |
| 2025-03-13 | 2,325 | 2,348 | 2,321 | 2,321 | 3,100 | 2,321 |
| 2025-03-12 | 2,326 | 2,345 | 2,323 | 2,330 | 3,700 | 2,330 |
| 2025-03-11 | 2,337 | 2,343 | 2,318 | 2,325 | 7,300 | 2,325 |
| 2025-03-10 | 2,345 | 2,348 | 2,339 | 2,346 | 2,300 | 2,346 |
| 2025-03-07 | 2,345 | 2,349 | 2,326 | 2,333 | 4,700 | 2,333 |
| 2025-03-06 | 2,350 | 2,350 | 2,328 | 2,345 | 14,000 | 2,345 |
| 2025-03-05 | 2,326 | 2,344 | 2,319 | 2,344 | 4,400 | 2,344 |
| 2025-03-04 | 2,340 | 2,341 | 2,315 | 2,318 | 5,300 | 2,318 |
| 2025-03-03 | 2,316 | 2,340 | 2,316 | 2,340 | 6,000 | 2,340 |
| 2025-02-28 | 2,317 | 2,318 | 2,290 | 2,295 | 4,800 | 2,295 |
| 2025-02-27 | 2,303 | 2,315 | 2,302 | 2,315 | 3,900 | 2,315 |
| 2025-02-26 | 2,302 | 2,314 | 2,300 | 2,313 | 5,400 | 2,313 |
| 2025-02-25 | 2,300 | 2,320 | 2,300 | 2,301 | 4,800 | 2,301 |
| 2025-02-21 | 2,314 | 2,315 | 2,298 | 2,300 | 1,700 | 2,300 |
| 2025-02-20 | 2,300 | 2,321 | 2,295 | 2,300 | 6,700 | 2,300 |
| 2025-02-19 | 2,292 | 2,305 | 2,289 | 2,300 | 4,100 | 2,300 |
| 2025-02-18 | 2,311 | 2,316 | 2,296 | 2,296 | 4,200 | 2,296 |
| 2025-02-17 | 2,311 | 2,326 | 2,309 | 2,311 | 3,000 | 2,311 |
| 2025-02-14 | 2,320 | 2,330 | 2,305 | 2,314 | 3,900 | 2,314 |
| 2025-02-13 | 2,307 | 2,318 | 2,299 | 2,316 | 7,300 | 2,316 |
| 2025-02-12 | 2,290 | 2,310 | 2,267 | 2,298 | 5,800 | 2,298 |
| 2025-02-10 | 2,322 | 2,325 | 2,272 | 2,272 | 12,600 | 2,272 |
| 2025-02-07 | 2,383 | 2,390 | 2,335 | 2,335 | 39,600 | 2,335 |
| 2025-02-06 | 2,370 | 2,387 | 2,362 | 2,387 | 20,400 | 2,387 |
| 2025-02-05 | 2,352 | 2,384 | 2,345 | 2,362 | 30,800 | 2,362 |
| 2025-02-04 | 2,367 | 2,370 | 2,348 | 2,352 | 12,600 | 2,352 |
| 2025-02-03 | 2,380 | 2,380 | 2,337 | 2,365 | 31,400 | 2,365 |
| 2025-01-31 | 2,335 | 2,360 | 2,310 | 2,355 | 9,300 | 2,355 |
| 2025-01-30 | 2,304 | 2,350 | 2,304 | 2,318 | 10,200 | 2,318 |
| 2025-01-29 | 2,350 | 2,350 | 2,321 | 2,322 | 5,000 | 2,322 |
| 2025-01-28 | 2,342 | 2,353 | 2,340 | 2,350 | 4,900 | 2,350 |
| 2025-01-27 | 2,338 | 2,350 | 2,338 | 2,343 | 7,500 | 2,343 |
| 2025-01-24 | 2,305 | 2,325 | 2,300 | 2,320 | 3,100 | 2,320 |
| 2025-01-23 | 2,287 | 2,320 | 2,287 | 2,305 | 4,600 | 2,305 |
| 2025-01-22 | 2,350 | 2,350 | 2,286 | 2,286 | 3,300 | 2,286 |
| 2025-01-21 | 2,319 | 2,356 | 2,319 | 2,350 | 4,100 | 2,350 |
| 2025-01-20 | 2,311 | 2,339 | 2,308 | 2,318 | 2,400 | 2,318 |
| 2025-01-17 | 2,300 | 2,335 | 2,270 | 2,316 | 6,400 | 2,316 |
| 2025-01-16 | 2,355 | 2,355 | 2,300 | 2,301 | 7,500 | 2,301 |
| 2025-01-15 | 2,380 | 2,380 | 2,330 | 2,352 | 7,200 | 2,352 |
| 2025-01-14 | 2,389 | 2,389 | 2,320 | 2,385 | 11,300 | 2,385 |
| 2025-01-10 | 2,300 | 2,393 | 2,300 | 2,393 | 20,200 | 2,393 |
| 2025-01-09 | 2,259 | 2,299 | 2,259 | 2,279 | 12,400 | 2,279 |
| 2025-01-08 | 2,275 | 2,280 | 2,226 | 2,259 | 13,400 | 2,259 |
| 2025-01-07 | 2,264 | 2,302 | 2,250 | 2,283 | 26,300 | 2,283 |
| 2025-01-06 | 2,204 | 2,324 | 2,204 | 2,308 | 23,800 | 2,308 |
分割・併合履歴 ： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株