8147 (株)トミタ 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 | 1,303 | 1,327 | 1,260 | 1,327 | 5,900 | 1,327 |
| 2025-04-03 | 1,333 | 1,333 | 1,311 | 1,333 | 2,600 | 1,333 |
| 2025-04-02 | 1,348 | 1,349 | 1,340 | 1,341 | 1,100 | 1,341 |
| 2025-04-01 | 1,358 | 1,359 | 1,342 | 1,342 | 2,500 | 1,342 |
| 2025-03-31 | 1,360 | 1,362 | 1,348 | 1,357 | 3,200 | 1,357 |
| 2025-03-28 | 1,380 | 1,394 | 1,323 | 1,378 | 11,400 | 1,378 |
| 2025-03-27 | 1,477 | 1,477 | 1,451 | 1,460 | 8,900 | 1,460 |
| 2025-03-26 | 1,477 | 1,488 | 1,471 | 1,488 | 3,300 | 1,488 |
| 2025-03-25 | 1,492 | 1,496 | 1,471 | 1,479 | 3,500 | 1,479 |
| 2025-03-24 | 1,500 | 1,501 | 1,496 | 1,499 | 2,700 | 1,499 |
| 2025-03-21 | 1,510 | 1,510 | 1,498 | 1,498 | 1,900 | 1,498 |
| 2025-03-19 | 1,504 | 1,512 | 1,498 | 1,510 | 2,800 | 1,510 |
| 2025-03-18 | 1,495 | 1,504 | 1,494 | 1,504 | 1,200 | 1,504 |
| 2025-03-17 | 1,494 | 1,494 | 1,493 | 1,494 | 1,900 | 1,494 |
| 2025-03-14 | 1,494 | 1,498 | 1,488 | 1,488 | 1,100 | 1,488 |
| 2025-03-13 | 1,489 | 1,510 | 1,486 | 1,486 | 1,100 | 1,486 |
| 2025-03-12 | 1,470 | 1,500 | 1,468 | 1,500 | 1,900 | 1,500 |
| 2025-03-11 | 1,456 | 1,470 | 1,454 | 1,470 | 700 | 1,470 |
| 2025-03-10 | 1,451 | 1,466 | 1,451 | 1,466 | 3,600 | 1,466 |
| 2025-03-07 | 1,453 | 1,454 | 1,451 | 1,451 | 1,700 | 1,451 |
| 2025-03-06 | 1,445 | 1,454 | 1,445 | 1,454 | 700 | 1,454 |
| 2025-03-05 | 1,455 | 1,455 | 1,447 | 1,448 | 500 | 1,448 |
| 2025-03-04 | 1,448 | 1,456 | 1,445 | 1,456 | 1,500 | 1,456 |
| 2025-03-03 | 1,448 | 1,463 | 1,448 | 1,461 | 1,100 | 1,461 |
| 2025-02-28 | 1,468 | 1,469 | 1,448 | 1,450 | 2,800 | 1,450 |
| 2025-02-27 | 1,455 | 1,470 | 1,453 | 1,470 | 1,600 | 1,470 |
| 2025-02-26 | 1,461 | 1,462 | 1,461 | 1,462 | 200 | 1,462 |
| 2025-02-25 | 1,459 | 1,470 | 1,441 | 1,460 | 1,400 | 1,460 |
| 2025-02-21 | 1,458 | 1,458 | 1,447 | 1,447 | 300 | 1,447 |
| 2025-02-20 | 1,441 | 1,441 | 1,441 | 1,441 | 100 | 1,441 |
| 2025-02-19 | 1,445 | 1,470 | 1,440 | 1,440 | 600 | 1,440 |
| 2025-02-18 | 1,474 | 1,474 | 1,446 | 1,446 | 1,900 | 1,446 |
| 2025-02-17 | 1,460 | 1,467 | 1,460 | 1,467 | 1,700 | 1,467 |
| 2025-02-14 | 1,435 | 1,460 | 1,420 | 1,460 | 6,300 | 1,460 |
| 2025-02-13 | 1,437 | 1,437 | 1,423 | 1,437 | 1,200 | 1,437 |
| 2025-02-12 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2025-02-10 | 1,440 | 1,440 | 1,410 | 1,420 | 5,700 | 1,420 |
| 2025-02-07 | 1,453 | 1,453 | 1,440 | 1,440 | 1,700 | 1,440 |
| 2025-02-06 | 1,449 | 1,469 | 1,442 | 1,442 | 500 | 1,442 |
| 2025-02-05 | 1,445 | 1,457 | 1,445 | 1,455 | 300 | 1,455 |
| 2025-02-04 | 1,469 | 1,469 | 1,445 | 1,445 | 1,800 | 1,445 |
| 2025-02-03 | 1,469 | 1,469 | 1,441 | 1,467 | 1,100 | 1,467 |
| 2025-01-31 | 1,437 | 1,469 | 1,436 | 1,469 | 1,900 | 1,469 |
| 2025-01-30 | 1,436 | 1,436 | 1,422 | 1,435 | 800 | 1,435 |
| 2025-01-29 | 1,429 | 1,429 | 1,425 | 1,425 | 300 | 1,425 |
| 2025-01-28 | 1,417 | 1,420 | 1,417 | 1,420 | 200 | 1,420 |
| 2025-01-27 | 1,436 | 1,437 | 1,428 | 1,428 | 1,300 | 1,428 |
| 2025-01-24 | 1,430 | 1,436 | 1,430 | 1,435 | 800 | 1,435 |
| 2025-01-23 | 1,426 | 1,438 | 1,420 | 1,438 | 800 | 1,438 |
| 2025-01-22 | 1,427 | 1,438 | 1,425 | 1,425 | 800 | 1,425 |
| 2025-01-21 | 1,440 | 1,450 | 1,426 | 1,426 | 600 | 1,426 |
| 2025-01-20 | 1,436 | 1,461 | 1,430 | 1,440 | 1,400 | 1,440 |
| 2025-01-17 | 1,437 | 1,450 | 1,437 | 1,440 | 1,000 | 1,440 |
| 2025-01-16 | 1,469 | 1,469 | 1,432 | 1,432 | 10,800 | 1,432 |
| 2025-01-15 | 1,488 | 1,488 | 1,466 | 1,466 | 2,500 | 1,466 |
| 2025-01-14 | 1,487 | 1,488 | 1,471 | 1,488 | 2,200 | 1,488 |
| 2025-01-10 | 1,491 | 1,491 | 1,488 | 1,489 | 1,000 | 1,489 |
| 2025-01-09 | 1,488 | 1,493 | 1,488 | 1,488 | 1,000 | 1,488 |
| 2025-01-08 | 1,484 | 1,488 | 1,484 | 1,488 | 700 | 1,488 |
| 2025-01-07 | 1,478 | 1,487 | 1,475 | 1,484 | 1,300 | 1,484 |
| 2025-01-06 | 1,465 | 1,477 | 1,465 | 1,475 | 1,000 | 1,475 |
分割・併合履歴 ： なし