7937 (株)ツツミの時系列データ [2024年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2024-04-26	2,135	2,148	2,121	2,147	8,900	2,147
2024-04-25	2,148	2,148	2,121	2,135	4,300	2,135
2024-04-24	2,118	2,146	2,118	2,140	10,300	2,140
2024-04-23	2,130	2,133	2,109	2,109	10,900	2,109
2024-04-22	2,079	2,115	2,060	2,115	9,900	2,115
2024-04-19	2,108	2,116	2,044	2,047	23,300	2,047
2024-04-18	2,088	2,118	2,088	2,118	3,800	2,118
2024-04-17	2,101	2,106	2,079	2,081	10,600	2,081
2024-04-16	2,108	2,125	2,079	2,118	18,400	2,118
2024-04-15	2,080	2,120	2,080	2,111	22,200	2,111
2024-04-12	2,102	2,126	2,081	2,088	20,700	2,088
2024-04-11	2,094	2,127	2,048	2,100	96,500	2,100
2024-04-10	2,040	2,069	2,033	2,064	20,900	2,064
2024-04-09	2,024	2,059	2,023	2,059	54,000	2,059
2024-04-08	2,093	2,093	2,054	2,062	16,300	2,062
2024-04-05	2,042	2,072	2,041	2,064	11,100	2,064
2024-04-04	2,050	2,051	2,035	2,044	11,000	2,044
2024-04-03	2,040	2,058	2,030	2,045	9,200	2,045
2024-04-02	2,081	2,081	2,030	2,044	28,500	2,044
2024-04-01	2,100	2,105	2,072	2,073	7,500	2,073
2024-03-29	2,085	2,099	2,085	2,094	11,600	2,094
2024-03-28	2,127	2,127	2,072	2,072	62,800	2,072
2024-03-27	2,130	2,137	2,124	2,130	128,300	2,130
2024-03-26	2,130	2,137	2,128	2,132	18,600	2,132
2024-03-25	2,163	2,163	2,124	2,129	29,600	2,129
2024-03-22	2,173	2,178	2,153	2,166	13,700	2,166
2024-03-21	2,170	2,176	2,165	2,170	20,200	2,170
2024-03-19	2,135	2,149	2,123	2,149	19,700	2,149
2024-03-18	2,123	2,158	2,123	2,143	17,600	2,143
2024-03-15	2,092	2,130	2,090	2,115	13,600	2,115
2024-03-14	2,091	2,100	2,088	2,099	9,200	2,099
2024-03-13	2,100	2,114	2,084	2,100	11,000	2,100
2024-03-12	2,086	2,104	2,076	2,104	10,800	2,104
2024-03-11	2,084	2,105	2,068	2,086	15,700	2,086
2024-03-08	2,072	2,108	2,072	2,100	24,800	2,100
2024-03-07	2,084	2,094	2,072	2,080	21,500	2,080
2024-03-06	2,086	2,095	2,084	2,087	21,900	2,087
2024-03-05	2,050	2,100	2,038	2,085	23,400	2,085
2024-03-04	2,072	2,091	2,035	2,036	51,600	2,036
2024-03-01	2,094	2,105	2,086	2,095	21,000	2,095
2024-02-29	2,082	2,101	2,082	2,084	25,200	2,084
2024-02-28	2,069	2,110	2,069	2,102	33,400	2,102
2024-02-27	2,081	2,103	2,075	2,086	26,600	2,086
2024-02-26	2,097	2,108	2,094	2,094	15,200	2,094
2024-02-22	2,088	2,113	2,085	2,105	7,500	2,105
2024-02-21	2,095	2,095	2,076	2,089	9,900	2,089
2024-02-20	2,107	2,112	2,095	2,096	10,700	2,096
2024-02-19	2,076	2,119	2,076	2,119	16,600	2,119
2024-02-16	2,100	2,103	2,067	2,086	31,100	2,086
2024-02-15	2,120	2,120	2,087	2,088	13,000	2,088
2024-02-14	2,140	2,149	2,121	2,125	10,300	2,125
2024-02-13	2,150	2,159	2,127	2,159	13,400	2,159
2024-02-09	2,125	2,174	2,125	2,133	10,700	2,133
2024-02-08	2,158	2,159	2,130	2,130	9,600	2,130
2024-02-07	2,174	2,181	2,160	2,175	8,600	2,175
2024-02-06	2,188	2,192	2,160	2,179	13,400	2,179
2024-02-05	2,146	2,172	2,145	2,172	10,900	2,172
2024-02-02	2,118	2,211	2,108	2,135	36,700	2,135
2024-02-01	2,141	2,150	2,099	2,118	35,200	2,118
2024-01-31	2,146	2,211	2,103	2,133	27,300	2,133
2024-01-30	2,160	2,161	2,122	2,133	10,400	2,133
2024-01-29	2,160	2,189	2,148	2,160	5,800	2,160
2024-01-26	2,183	2,184	2,146	2,160	8,700	2,160
2024-01-25	2,180	2,185	2,150	2,170	12,600	2,170
2024-01-24	2,182	2,184	2,160	2,160	6,500	2,160
2024-01-23	2,199	2,220	2,180	2,189	10,500	2,189
2024-01-22	2,200	2,214	2,181	2,190	9,300	2,190
2024-01-19	2,210	2,258	2,192	2,202	12,200	2,202
2024-01-18	2,241	2,260	2,207	2,209	4,100	2,209
2024-01-17	2,266	2,281	2,241	2,242	4,800	2,242
2024-01-16	2,299	2,300	2,261	2,261	4,600	2,261
2024-01-15	2,303	2,319	2,283	2,301	14,400	2,301
2024-01-12	2,304	2,329	2,301	2,303	8,100	2,303
2024-01-11	2,300	2,330	2,300	2,325	9,200	2,325
2024-01-10	2,299	2,300	2,288	2,300	5,200	2,300
2024-01-09	2,300	2,300	2,285	2,300	5,700	2,300
2024-01-05	2,291	2,363	2,291	2,315	13,400	2,315
2024-01-04	2,270	2,300	2,229	2,291	7,600	2,291

分割・併合履歴： [1995-03-28]1株→1.2株 [1992-03-26]1株→1.2株

7937 (株)ツツミ の時系列データ [2024年度]

7937 (株)ツツミの時系列データ [2024年度]