8147 (株)トミタ の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,366 | 1,375 | 1,365 | 1,365 | 1,600 | 1,365 |
| 2026-02-05 | 1,352 | 1,374 | 1,352 | 1,374 | 3,500 | 1,374 |
| 2026-02-04 | 1,334 | 1,351 | 1,331 | 1,346 | 1,500 | 1,346 |
| 2026-02-03 | 1,362 | 1,371 | 1,336 | 1,336 | 2,300 | 1,336 |
| 2026-02-02 | 1,358 | 1,387 | 1,335 | 1,354 | 1,700 | 1,354 |
| 2026-01-30 | 1,362 | 1,362 | 1,350 | 1,350 | 1,600 | 1,350 |
| 2026-01-29 | 1,370 | 1,381 | 1,330 | 1,350 | 5,100 | 1,350 |
| 2026-01-28 | 1,368 | 1,385 | 1,334 | 1,381 | 6,200 | 1,381 |
| 2026-01-27 | 1,390 | 1,397 | 1,368 | 1,370 | 3,100 | 1,370 |
| 2026-01-26 | 1,400 | 1,400 | 1,374 | 1,400 | 2,500 | 1,400 |
| 2026-01-23 | 1,415 | 1,420 | 1,395 | 1,396 | 3,900 | 1,396 |
| 2026-01-22 | 1,407 | 1,420 | 1,407 | 1,420 | 800 | 1,420 |
| 2026-01-21 | 1,434 | 1,434 | 1,407 | 1,407 | 1,700 | 1,407 |
| 2026-01-20 | 1,443 | 1,443 | 1,408 | 1,435 | 3,800 | 1,435 |
| 2026-01-19 | 1,433 | 1,444 | 1,433 | 1,439 | 5,000 | 1,439 |
| 2026-01-16 | 1,433 | 1,437 | 1,433 | 1,433 | 6,600 | 1,433 |
| 2026-01-15 | 1,402 | 1,440 | 1,399 | 1,423 | 10,200 | 1,423 |
| 2026-01-14 | 1,412 | 1,420 | 1,392 | 1,396 | 5,400 | 1,396 |
| 2026-01-13 | 1,422 | 1,422 | 1,400 | 1,407 | 7,900 | 1,407 |
| 2026-01-09 | 1,365 | 1,380 | 1,365 | 1,378 | 5,200 | 1,378 |
| 2026-01-08 | 1,365 | 1,379 | 1,361 | 1,361 | 2,700 | 1,361 |
| 2026-01-07 | 1,369 | 1,373 | 1,357 | 1,364 | 3,600 | 1,364 |
| 2026-01-06 | 1,358 | 1,370 | 1,357 | 1,370 | 4,100 | 1,370 |
| 2026-01-05 | 1,370 | 1,370 | 1,344 | 1,358 | 3,400 | 1,358 |
分割・併合履歴 ： なし