トミタ電機
6898スタンダード/電気機器/TOMITA ELECTRIC CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 3,890.0 | 3,970.0 | 3,765.0 | 3,885.0 | -5.0 | -0.13% | 3,100 |
| 2026-03-12 | 3,785.0 | 3,970.0 | 3,690.0 | 3,890.0 | +110.0 | +2.91% | 4,500 |
| 2026-03-11 | 3,650.0 | 3,780.0 | 3,650.0 | 3,780.0 | +80.0 | +2.16% | 300 |
| 2026-03-10 | 3,580.0 | 3,700.0 | 3,580.0 | 3,700.0 | +55.0 | +1.51% | 1,100 |
| 2026-03-09 | 3,600.0 | 3,645.0 | 3,550.0 | 3,645.0 | +45.0 | +1.25% | 2,300 |
| 2026-03-06 | 3,525.0 | 3,600.0 | 3,525.0 | 3,600.0 | 0.0 | 0.00% | 41,300 |
| 2026-03-05 | 3,530.0 | 3,600.0 | 3,530.0 | 3,600.0 | +70.0 | +1.98% | 300 |
| 2026-03-04 | 3,530.0 | 3,600.0 | 3,530.0 | 3,530.0 | -20.0 | -0.56% | 400 |
| 2026-03-03 | 3,550.0 | 3,550.0 | 3,550.0 | 3,550.0 | 0.0 | 0.00% | 100 |
| 2026-03-02 | 3,545.0 | 3,600.0 | 3,480.0 | 3,550.0 | -10.0 | -0.28% | 1,500 |
| 2026-02-27 | 3,560.0 | 3,560.0 | 3,560.0 | 3,560.0 | -70.0 | -1.93% | 100 |
| 2026-02-26 | 3,600.0 | 3,630.0 | 3,600.0 | 3,630.0 | +30.0 | +0.83% | 500 |
| 2026-02-25 | 3,630.0 | 3,630.0 | 3,600.0 | 3,600.0 | -30.0 | -0.83% | 1,800 |
| 2026-02-24 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | +70.0 | +1.97% | 200 |
| 2026-02-20 | 3,610.0 | 3,610.0 | 3,540.0 | 3,560.0 | -50.0 | -1.39% | 1,100 |
| 2026-02-19 | 3,540.0 | 3,610.0 | 3,540.0 | 3,610.0 | 0.0 | 0.00% | 300 |
| 2026-02-18 | 3,610.0 | 3,610.0 | 3,610.0 | 3,610.0 | 0.0 | 0.00% | — |
| 2026-02-17 | 3,610.0 | 3,610.0 | 3,610.0 | 3,610.0 | +70.0 | +1.98% | 100 |
| 2026-02-16 | 3,540.0 | 3,540.0 | 3,540.0 | 3,540.0 | 0.0 | 0.00% | — |
| 2026-02-13 | 3,610.0 | 3,680.0 | 3,540.0 | 3,540.0 | -70.0 | -1.94% | 1,300 |
| 2026-02-12 | 3,610.0 | 3,610.0 | 3,610.0 | 3,610.0 | +10.0 | +0.28% | 500 |
| 2026-02-10 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 500 |
| 2026-02-09 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | 700 |
| 2026-02-06 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | 0.0 | 0.00% | — |
| 2026-02-05 | 3,600.0 | 3,600.0 | 3,600.0 | 3,600.0 | -30.0 | -0.83% | 100 |
| 2026-02-04 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | — |
| 2026-02-03 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | 0.0 | 0.00% | — |
| 2026-02-02 | 3,630.0 | 3,630.0 | 3,630.0 | 3,630.0 | -70.0 | -1.89% | 100 |
| 2026-01-30 | 3,700.0 | 3,700.0 | 3,700.0 | 3,700.0 | +50.0 | +1.37% | 100 |
| 2026-01-29 | 3,650.0 | 3,650.0 | 3,650.0 | 3,650.0 | 0.0 | 0.00% | — |
| 2026-01-28 | 3,620.0 | 3,650.0 | 3,620.0 | 3,650.0 | +30.0 | +0.83% | 700 |
| 2026-01-27 | 3,630.0 | 3,630.0 | 3,590.0 | 3,620.0 | -80.0 | -2.16% | 300 |
| 2026-01-26 | 3,640.0 | 3,700.0 | 3,640.0 | 3,700.0 | -10.0 | -0.27% | 200 |
| 2026-01-23 | 3,710.0 | 3,710.0 | 3,710.0 | 3,710.0 | 0.0 | 0.00% | — |
| 2026-01-22 | 3,710.0 | 3,710.0 | 3,710.0 | 3,710.0 | 0.0 | 0.00% | — |
| 2026-01-21 | 3,710.0 | 3,710.0 | 3,710.0 | 3,710.0 | 0.0 | 0.00% | 34,700 |
| 2026-01-20 | 3,710.0 | 3,710.0 | 3,710.0 | 3,710.0 | -70.0 | -1.85% | 100 |
| 2026-01-19 | 3,780.0 | 3,780.0 | 3,780.0 | 3,780.0 | 0.0 | 0.00% | — |
| 2026-01-16 | 3,790.0 | 3,790.0 | 3,780.0 | 3,780.0 | +30.0 | +0.80% | 200 |
| 2026-01-15 | 3,645.0 | 3,750.0 | 3,590.0 | 3,750.0 | +105.0 | +2.88% | 2,000 |
| 2026-01-14 | 3,545.0 | 3,645.0 | 3,545.0 | 3,645.0 | +50.0 | +1.39% | 800 |
| 2026-01-13 | 3,595.0 | 3,595.0 | 3,595.0 | 3,595.0 | +45.0 | +1.27% | 100 |
| 2026-01-09 | 3,505.0 | 3,550.0 | 3,505.0 | 3,550.0 | +45.0 | +1.28% | 300 |
| 2026-01-08 | 3,505.0 | 3,505.0 | 3,505.0 | 3,505.0 | 0.0 | 0.00% | 400 |
| 2026-01-07 | 3,455.0 | 3,505.0 | 3,455.0 | 3,505.0 | -20.0 | -0.57% | 200 |
| 2026-01-06 | 3,570.0 | 3,580.0 | 3,525.0 | 3,525.0 | -45.0 | -1.26% | 500 |
| 2026-01-05 | 3,590.0 | 3,615.0 | 3,555.0 | 3,570.0 | +20.0 | +0.56% | 700 |
| 2025-12-30 | 3,420.0 | 3,550.0 | 3,420.0 | 3,550.0 | +130.0 | +3.80% | 15,500 |
| 2025-12-29 | 3,410.0 | 3,420.0 | 3,410.0 | 3,420.0 | +20.0 | +0.59% | 800 |
| 2025-12-26 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | +20.0 | +0.59% | 200 |
| 2025-12-25 | 3,415.0 | 3,420.0 | 3,380.0 | 3,380.0 | -35.0 | -1.02% | 16,000 |
| 2025-12-24 | 3,400.0 | 3,415.0 | 3,350.0 | 3,415.0 | +15.0 | +0.44% | 10,700 |
| 2025-12-23 | 3,380.0 | 3,400.0 | 3,380.0 | 3,400.0 | +15.0 | +0.44% | 400 |
| 2025-12-22 | 3,380.0 | 3,385.0 | 3,380.0 | 3,385.0 | -15.0 | -0.44% | 400 |
| 2025-12-19 | 3,410.0 | 3,435.0 | 3,400.0 | 3,400.0 | -10.0 | -0.29% | 300 |
| 2025-12-18 | 3,400.0 | 3,430.0 | 3,380.0 | 3,410.0 | +10.0 | +0.29% | 700 |
| 2025-12-17 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | -30.0 | -0.87% | 100 |
| 2025-12-16 | 3,405.0 | 3,430.0 | 3,405.0 | 3,430.0 | 0.0 | 0.00% | 200 |
| 2025-12-15 | 3,550.0 | 3,550.0 | 3,430.0 | 3,430.0 | -60.0 | -1.72% | 1,100 |
| 2025-12-12 | 3,480.0 | 3,490.0 | 3,340.0 | 3,490.0 | +10.0 | +0.29% | 3,000 |
| 2025-12-11 | 3,460.0 | 3,480.0 | 3,460.0 | 3,480.0 | +20.0 | +0.58% | 1,400 |
| 2025-12-10 | 3,460.0 | 3,460.0 | 3,460.0 | 3,460.0 | 0.0 | 0.00% | — |
| 2025-12-09 | 3,460.0 | 3,460.0 | 3,395.0 | 3,460.0 | 0.0 | 0.00% | 500 |
| 2025-12-08 | 3,460.0 | 3,465.0 | 3,460.0 | 3,460.0 | 0.0 | 0.00% | 400 |
| 2025-12-05 | 3,480.0 | 3,495.0 | 3,460.0 | 3,460.0 | -10.0 | -0.29% | 600 |
| 2025-12-04 | 3,415.0 | 3,470.0 | 3,400.0 | 3,470.0 | +55.0 | +1.61% | 1,500 |
| 2025-12-03 | 3,430.0 | 3,435.0 | 3,370.0 | 3,415.0 | -15.0 | -0.44% | 900 |
| 2025-12-02 | 3,430.0 | 3,430.0 | 3,360.0 | 3,430.0 | 0.0 | 0.00% | 900 |
| 2025-12-01 | 3,445.0 | 3,445.0 | 3,375.0 | 3,430.0 | -15.0 | -0.44% | 400 |
| 2025-11-28 | 3,445.0 | 3,445.0 | 3,405.0 | 3,445.0 | 0.0 | 0.00% | 600 |
| 2025-11-27 | 3,405.0 | 3,445.0 | 3,405.0 | 3,445.0 | +40.0 | +1.17% | 300 |
| 2025-11-26 | 3,400.0 | 3,405.0 | 3,350.0 | 3,405.0 | +5.0 | +0.15% | 700 |
| 2025-11-25 | 3,400.0 | 3,400.0 | 3,400.0 | 3,400.0 | +90.0 | +2.72% | 100 |
| 2025-11-21 | 3,435.0 | 3,435.0 | 3,310.0 | 3,310.0 | -125.0 | -3.64% | 500 |
| 2025-11-20 | 3,435.0 | 3,435.0 | 3,435.0 | 3,435.0 | 0.0 | 0.00% | 100 |
| 2025-11-19 | 3,430.0 | 3,450.0 | 3,430.0 | 3,435.0 | +5.0 | +0.15% | 1,200 |
| 2025-11-18 | 3,450.0 | 3,450.0 | 3,380.0 | 3,430.0 | +50.0 | +1.48% | 2,200 |
| 2025-11-17 | 3,385.0 | 3,385.0 | 3,380.0 | 3,380.0 | 0.0 | 0.00% | 700 |
| 2025-11-14 | 3,260.0 | 3,380.0 | 3,260.0 | 3,380.0 | -20.0 | -0.59% | 1,200 |
| 2025-11-13 | 3,380.0 | 3,425.0 | 3,380.0 | 3,400.0 | +20.0 | +0.59% | 900 |
| 2025-11-12 | 3,380.0 | 3,385.0 | 3,380.0 | 3,380.0 | 0.0 | 0.00% | 800 |
| 2025-11-11 | 3,380.0 | 3,380.0 | 3,380.0 | 3,380.0 | 0.0 | 0.00% | 100 |
| 2025-11-10 | 3,385.0 | 3,385.0 | 3,380.0 | 3,380.0 | -10.0 | -0.29% | 400 |
| 2025-11-07 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | 0.0 | 0.00% | — |
| 2025-11-06 | 3,390.0 | 3,390.0 | 3,390.0 | 3,390.0 | -10.0 | -0.29% | 400 |
| 2025-11-05 | 3,355.0 | 3,410.0 | 3,350.0 | 3,400.0 | +25.0 | +0.74% | 2,500 |
| 2025-11-04 | 3,325.0 | 3,375.0 | 3,325.0 | 3,375.0 | +60.0 | +1.81% | 2,900 |
| 2025-10-31 | 3,250.0 | 3,315.0 | 3,250.0 | 3,315.0 | +65.0 | +2.00% | 700 |
| 2025-10-30 | 3,265.0 | 3,265.0 | 3,250.0 | 3,250.0 | -85.0 | -2.55% | 400 |
| 2025-10-29 | 3,260.0 | 3,335.0 | 3,260.0 | 3,335.0 | +75.0 | +2.30% | 2,400 |
| 2025-10-28 | 3,260.0 | 3,260.0 | 3,260.0 | 3,260.0 | 0.0 | 0.00% | 200 |
| 2025-10-27 | 3,260.0 | 3,260.0 | 3,260.0 | 3,260.0 | 0.0 | 0.00% | 300 |
| 2025-10-24 | 3,250.0 | 3,260.0 | 3,220.0 | 3,260.0 | -60.0 | -1.81% | 500 |
| 2025-10-23 | 3,295.0 | 3,330.0 | 3,295.0 | 3,320.0 | -10.0 | -0.30% | 1,100 |
| 2025-10-22 | 3,200.0 | 3,330.0 | 3,200.0 | 3,330.0 | +150.0 | +4.72% | 13,100 |
| 2025-10-21 | 3,170.0 | 3,200.0 | 3,170.0 | 3,180.0 | 0.0 | 0.00% | 800 |
| 2025-10-20 | 3,230.0 | 3,230.0 | 3,180.0 | 3,180.0 | +20.0 | +0.63% | 200 |
| 2025-10-17 | 3,275.0 | 3,275.0 | 3,160.0 | 3,160.0 | -45.0 | -1.40% | 300 |
| 2025-10-16 | 3,110.0 | 3,250.0 | 3,105.0 | 3,205.0 | +95.0 | +3.05% | 700 |
| 2025-10-15 | 3,090.0 | 3,175.0 | 3,090.0 | 3,110.0 | +20.0 | +0.65% | 1,700 |
| 2025-10-14 | 3,005.0 | 3,300.0 | 2,999.0 | 3,090.0 | +90.0 | +3.00% | 47,200 |
| 2025-10-10 | 3,000.0 | 3,000.0 | 3,000.0 | 3,000.0 | 0.0 | 0.00% | 300 |
| 2025-10-09 | 3,000.0 | 3,000.0 | 3,000.0 | 3,000.0 | -30.0 | -0.99% | 600 |
| 2025-10-08 | 3,000.0 | 3,030.0 | 3,000.0 | 3,030.0 | +10.0 | +0.33% | 700 |
| 2025-10-07 | 2,998.0 | 3,020.0 | 2,998.0 | 3,020.0 | +72.0 | +2.44% | 2,700 |
| 2025-10-06 | 2,913.0 | 3,000.0 | 2,913.0 | 2,948.0 | -2.0 | -0.07% | 1,100 |
| 2025-10-03 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | 0.0 | 0.00% | 200 |
| 2025-10-02 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | 0.0 | 0.00% | — |
| 2025-10-01 | 2,950.0 | 2,950.0 | 2,950.0 | 2,950.0 | +10.0 | +0.34% | 100 |
| 2025-09-30 | 2,940.0 | 2,940.0 | 2,940.0 | 2,940.0 | +10.0 | +0.34% | 400 |
| 2025-09-29 | 2,930.0 | 2,930.0 | 2,930.0 | 2,930.0 | -32.0 | -1.08% | 200 |
| 2025-09-26 | 2,962.0 | 2,962.0 | 2,962.0 | 2,962.0 | 0.0 | 0.00% | — |
| 2025-09-25 | 3,005.0 | 3,005.0 | 2,962.0 | 2,962.0 | -18.0 | -0.60% | 300 |
| 2025-09-24 | 2,980.0 | 2,980.0 | 2,980.0 | 2,980.0 | -25.0 | -0.83% | 100 |
| 2025-09-22 | 2,999.0 | 3,010.0 | 2,999.0 | 3,005.0 | +6.0 | +0.20% | 1,300 |
| 2025-09-19 | 2,960.0 | 3,005.0 | 2,960.0 | 2,999.0 | +39.0 | +1.32% | 2,400 |
| 2025-09-18 | 2,955.0 | 2,960.0 | 2,955.0 | 2,960.0 | +38.0 | +1.30% | 600 |
| 2025-09-17 | 2,960.0 | 2,960.0 | 2,922.0 | 2,922.0 | -38.0 | -1.28% | 200 |
| 2025-09-16 | 2,915.0 | 2,960.0 | 2,903.0 | 2,960.0 | +41.0 | +1.40% | 700 |
| 2025-09-12 | 2,969.0 | 2,969.0 | 2,919.0 | 2,919.0 | — | — | 1,200 |
直近120営業日分を表示