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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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