1,783円
トミタ電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/09/30 | 4,505.0 | 4,790.0 | 3,980.0 | 4,015.0 | 4,015.0 | 338,700 |
| 2022/09/29 | 4,890.0 | 4,940.0 | 4,275.0 | 4,475.0 | 4,475.0 | 596,400 |
| 2022/09/28 | 6,660.0 | 6,770.0 | 5,260.0 | 5,260.0 | 5,260.0 | 385,900 |
| 2022/09/27 | 5,900.0 | 6,310.0 | 5,900.0 | 6,260.0 | 6,260.0 | 177,700 |
| 2022/09/26 | 5,910.0 | 6,150.0 | 5,700.0 | 5,760.0 | 5,760.0 | 122,400 |
| 2022/09/22 | 5,690.0 | 6,140.0 | 5,600.0 | 6,010.0 | 6,010.0 | 145,500 |
| 2022/09/21 | 5,550.0 | 6,200.0 | 5,520.0 | 5,850.0 | 5,850.0 | 307,400 |
| 2022/09/20 | 6,240.0 | 6,310.0 | 5,370.0 | 5,470.0 | 5,470.0 | 197,400 |
| 2022/09/16 | 7,300.0 | 7,690.0 | 6,100.0 | 6,370.0 | 6,370.0 | 248,500 |
| 2022/09/15 | 8,060.0 | 8,670.0 | 7,060.0 | 7,240.0 | 7,240.0 | 488,000 |
| 2022/09/14 | 7,300.0 | 7,760.0 | 7,090.0 | 7,760.0 | 7,760.0 | 230,400 |
| 2022/09/13 | 8,110.0 | 8,340.0 | 6,560.0 | 6,760.0 | 6,760.0 | 808,400 |
| 2022/09/12 | 8,790.0 | 9,420.0 | 7,900.0 | 8,060.0 | 8,060.0 | 859,600 |
| 2022/09/09 | 7,150.0 | 8,900.0 | 7,090.0 | 8,900.0 | 8,900.0 | 825,500 |
| 2022/09/08 | 6,160.0 | 7,400.0 | 5,740.0 | 7,400.0 | 7,400.0 | 955,700 |
| 2022/09/07 | 6,090.0 | 6,710.0 | 5,300.0 | 6,360.0 | 6,360.0 | 1,527,400 |
| 2022/09/06 | 6,080.0 | 6,080.0 | 6,080.0 | 6,080.0 | 6,080.0 | 7,500 |
| 2022/09/05 | 5,080.0 | 5,080.0 | 5,010.0 | 5,080.0 | 5,080.0 | 87,200 |
| 2022/09/02 | 3,945.0 | 4,375.0 | 3,840.0 | 4,375.0 | 4,375.0 | 835,200 |
| 2022/09/01 | 3,900.0 | 4,230.0 | 3,600.0 | 3,675.0 | 3,675.0 | 453,300 |
おすすめ条件でスクリーニングされた銘柄を見る
トミタ電機の取引履歴を振り返りませんか？
トミタ電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
