ツツミ
7937スタンダード/その他製品/TSUTSUMI JEWELRY 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 | 3,155.0 | 3,210.0 | 3,155.0 | 3,190.0 | -45.0 | -1.39% | 22,700 |
| 2026-03-12 | 3,300.0 | 3,330.0 | 3,220.0 | 3,235.0 | -75.0 | -2.27% | 25,900 |
| 2026-03-11 | 3,335.0 | 3,340.0 | 3,290.0 | 3,310.0 | -20.0 | -0.60% | 11,200 |
| 2026-03-10 | 3,325.0 | 3,405.0 | 3,275.0 | 3,330.0 | +145.0 | +4.55% | 23,000 |
| 2026-03-09 | 3,170.0 | 3,230.0 | 3,100.0 | 3,185.0 | -125.0 | -3.78% | 37,500 |
| 2026-03-06 | 3,265.0 | 3,330.0 | 3,230.0 | 3,310.0 | -25.0 | -0.75% | 10,600 |
| 2026-03-05 | 3,280.0 | 3,380.0 | 3,280.0 | 3,335.0 | +125.0 | +3.89% | 20,600 |
| 2026-03-04 | 3,275.0 | 3,295.0 | 3,125.0 | 3,210.0 | -135.0 | -4.04% | 40,700 |
| 2026-03-03 | 3,400.0 | 3,445.0 | 3,310.0 | 3,345.0 | -60.0 | -1.76% | 20,400 |
| 2026-03-02 | 3,380.0 | 3,455.0 | 3,300.0 | 3,405.0 | +10.0 | +0.29% | 17,200 |
| 2026-02-27 | 3,400.0 | 3,445.0 | 3,305.0 | 3,395.0 | -5.0 | -0.15% | 25,900 |
| 2026-02-26 | 3,265.0 | 3,420.0 | 3,235.0 | 3,400.0 | +135.0 | +4.13% | 49,800 |
| 2026-02-25 | 3,080.0 | 3,265.0 | 3,055.0 | 3,265.0 | +306.0 | +10.34% | 57,000 |
| 2026-02-24 | 2,950.0 | 3,040.0 | 2,924.0 | 2,959.0 | -4.0 | -0.13% | 18,400 |
| 2026-02-20 | 3,000.0 | 3,000.0 | 2,900.0 | 2,963.0 | -67.0 | -2.21% | 12,100 |
| 2026-02-19 | 3,075.0 | 3,075.0 | 3,005.0 | 3,030.0 | -55.0 | -1.78% | 8,900 |
| 2026-02-18 | 3,105.0 | 3,130.0 | 3,055.0 | 3,085.0 | -30.0 | -0.96% | 8,700 |
| 2026-02-17 | 3,250.0 | 3,260.0 | 3,095.0 | 3,115.0 | -105.0 | -3.26% | 20,400 |
| 2026-02-16 | 3,140.0 | 3,255.0 | 3,110.0 | 3,220.0 | +110.0 | +3.54% | 19,300 |
| 2026-02-13 | 3,135.0 | 3,150.0 | 3,090.0 | 3,110.0 | +25.0 | +0.81% | 15,300 |
| 2026-02-12 | 3,000.0 | 3,105.0 | 2,993.0 | 3,085.0 | +113.0 | +3.80% | 27,400 |
| 2026-02-10 | 2,950.0 | 3,000.0 | 2,950.0 | 2,972.0 | +2.0 | +0.07% | 8,000 |
| 2026-02-09 | 2,950.0 | 3,015.0 | 2,904.0 | 2,970.0 | +69.0 | +2.38% | 31,900 |
| 2026-02-06 | 2,738.0 | 3,000.0 | 2,734.0 | 2,901.0 | +137.0 | +4.96% | 43,500 |
| 2026-02-05 | 2,730.0 | 2,801.0 | 2,730.0 | 2,764.0 | +42.0 | +1.54% | 7,900 |
| 2026-02-04 | 2,690.0 | 2,736.0 | 2,666.0 | 2,722.0 | +19.0 | +0.70% | 10,300 |
| 2026-02-03 | 2,651.0 | 2,717.0 | 2,643.0 | 2,703.0 | +61.0 | +2.31% | 8,200 |
| 2026-02-02 | 2,624.0 | 2,669.0 | 2,624.0 | 2,642.0 | +5.0 | +0.19% | 9,200 |
| 2026-01-30 | 2,632.0 | 2,658.0 | 2,627.0 | 2,637.0 | +27.0 | +1.03% | 10,800 |
| 2026-01-29 | 2,625.0 | 2,625.0 | 2,596.0 | 2,610.0 | 0.0 | 0.00% | 11,000 |
| 2026-01-28 | 2,658.0 | 2,658.0 | 2,603.0 | 2,610.0 | -58.0 | -2.17% | 13,600 |
| 2026-01-27 | 2,691.0 | 2,691.0 | 2,660.0 | 2,668.0 | -36.0 | -1.33% | 6,700 |
| 2026-01-26 | 2,696.0 | 2,705.0 | 2,673.0 | 2,704.0 | -11.0 | -0.41% | 10,200 |
| 2026-01-23 | 2,679.0 | 2,750.0 | 2,679.0 | 2,715.0 | +29.0 | +1.08% | 13,400 |
| 2026-01-22 | 2,671.0 | 2,707.0 | 2,671.0 | 2,686.0 | +16.0 | +0.60% | 6,200 |
| 2026-01-21 | 2,672.0 | 2,672.0 | 2,645.0 | 2,670.0 | -9.0 | -0.34% | 9,000 |
| 2026-01-20 | 2,671.0 | 2,689.0 | 2,662.0 | 2,679.0 | +7.0 | +0.26% | 7,700 |
| 2026-01-19 | 2,700.0 | 2,700.0 | 2,653.0 | 2,672.0 | -32.0 | -1.18% | 19,500 |
| 2026-01-16 | 2,728.0 | 2,731.0 | 2,666.0 | 2,704.0 | -27.0 | -0.99% | 13,900 |
| 2026-01-15 | 2,760.0 | 2,760.0 | 2,722.0 | 2,731.0 | -16.0 | -0.58% | 9,800 |
| 2026-01-14 | 2,683.0 | 2,747.0 | 2,682.0 | 2,747.0 | +40.0 | +1.48% | 7,000 |
| 2026-01-13 | 2,750.0 | 2,750.0 | 2,683.0 | 2,707.0 | +26.0 | +0.97% | 12,500 |
| 2026-01-09 | 2,676.0 | 2,703.0 | 2,676.0 | 2,681.0 | +10.0 | +0.37% | 8,600 |
| 2026-01-08 | 2,627.0 | 2,689.0 | 2,627.0 | 2,671.0 | +45.0 | +1.71% | 9,800 |
| 2026-01-07 | 2,605.0 | 2,638.0 | 2,603.0 | 2,626.0 | -7.0 | -0.27% | 4,300 |
| 2026-01-06 | 2,639.0 | 2,639.0 | 2,615.0 | 2,633.0 | +32.0 | +1.23% | 5,400 |
| 2026-01-05 | 2,580.0 | 2,604.0 | 2,551.0 | 2,601.0 | +53.0 | +2.08% | 9,000 |
| 2025-12-30 | 2,560.0 | 2,561.0 | 2,540.0 | 2,548.0 | 0.0 | 0.00% | 9,700 |
| 2025-12-29 | 2,538.0 | 2,548.0 | 2,513.0 | 2,548.0 | +10.0 | +0.39% | 7,300 |
| 2025-12-26 | 2,612.0 | 2,612.0 | 2,519.0 | 2,538.0 | -76.0 | -2.91% | 31,900 |
| 2025-12-25 | 2,585.0 | 2,614.0 | 2,546.0 | 2,614.0 | +56.0 | +2.19% | 27,100 |
| 2025-12-24 | 2,570.0 | 2,571.0 | 2,558.0 | 2,558.0 | -13.0 | -0.51% | 5,200 |
| 2025-12-23 | 2,594.0 | 2,602.0 | 2,565.0 | 2,571.0 | -29.0 | -1.12% | 8,200 |
| 2025-12-22 | 2,655.0 | 2,660.0 | 2,600.0 | 2,600.0 | -65.0 | -2.44% | 8,600 |
| 2025-12-19 | 2,705.0 | 2,708.0 | 2,623.0 | 2,665.0 | -16.0 | -0.60% | 9,000 |
| 2025-12-18 | 2,615.0 | 2,705.0 | 2,592.0 | 2,681.0 | +78.0 | +3.00% | 8,900 |
| 2025-12-17 | 2,591.0 | 2,610.0 | 2,591.0 | 2,603.0 | +13.0 | +0.50% | 2,400 |
| 2025-12-16 | 2,601.0 | 2,605.0 | 2,578.0 | 2,590.0 | -11.0 | -0.42% | 4,600 |
| 2025-12-15 | 2,541.0 | 2,633.0 | 2,541.0 | 2,601.0 | +31.0 | +1.21% | 3,100 |
| 2025-12-12 | 2,579.0 | 2,605.0 | 2,556.0 | 2,570.0 | +18.0 | +0.71% | 6,800 |
| 2025-12-11 | 2,610.0 | 2,640.0 | 2,530.0 | 2,552.0 | -66.0 | -2.52% | 9,300 |
| 2025-12-10 | 2,530.0 | 2,646.0 | 2,530.0 | 2,618.0 | +101.0 | +4.01% | 7,200 |
| 2025-12-09 | 2,532.0 | 2,532.0 | 2,486.0 | 2,517.0 | -25.0 | -0.98% | 15,100 |
| 2025-12-08 | 2,560.0 | 2,604.0 | 2,521.0 | 2,542.0 | -30.0 | -1.17% | 12,400 |
| 2025-12-05 | 2,650.0 | 2,660.0 | 2,568.0 | 2,572.0 | -108.0 | -4.03% | 21,600 |
| 2025-12-04 | 2,755.0 | 2,880.0 | 2,636.0 | 2,680.0 | -61.0 | -2.23% | 30,200 |
| 2025-12-03 | 2,595.0 | 2,799.0 | 2,595.0 | 2,741.0 | +148.0 | +5.71% | 27,200 |
| 2025-12-02 | 2,467.0 | 2,630.0 | 2,467.0 | 2,593.0 | +126.0 | +5.11% | 19,800 |
| 2025-12-01 | 2,471.0 | 2,498.0 | 2,460.0 | 2,467.0 | -4.0 | -0.16% | 6,700 |
| 2025-11-28 | 2,441.0 | 2,497.0 | 2,440.0 | 2,471.0 | +30.0 | +1.23% | 6,300 |
| 2025-11-27 | 2,422.0 | 2,460.0 | 2,419.0 | 2,441.0 | -2.0 | -0.08% | 6,800 |
| 2025-11-26 | 2,401.0 | 2,443.0 | 2,401.0 | 2,443.0 | +35.0 | +1.45% | 3,000 |
| 2025-11-25 | 2,418.0 | 2,437.0 | 2,404.0 | 2,408.0 | -35.0 | -1.43% | 5,500 |
| 2025-11-21 | 2,410.0 | 2,449.0 | 2,410.0 | 2,443.0 | +32.0 | +1.33% | 5,500 |
| 2025-11-20 | 2,429.0 | 2,429.0 | 2,406.0 | 2,411.0 | -16.0 | -0.66% | 3,100 |
| 2025-11-19 | 2,374.0 | 2,433.0 | 2,374.0 | 2,427.0 | +27.0 | +1.13% | 6,700 |
| 2025-11-18 | 2,370.0 | 2,400.0 | 2,370.0 | 2,400.0 | +1.0 | +0.04% | 7,200 |
| 2025-11-17 | 2,396.0 | 2,399.0 | 2,382.0 | 2,399.0 | +29.0 | +1.22% | 5,800 |
| 2025-11-14 | 2,339.0 | 2,397.0 | 2,323.0 | 2,370.0 | +26.0 | +1.11% | 8,300 |
| 2025-11-13 | 2,312.0 | 2,358.0 | 2,311.0 | 2,344.0 | +28.0 | +1.21% | 6,700 |
| 2025-11-12 | 2,300.0 | 2,332.0 | 2,295.0 | 2,316.0 | +20.0 | +0.87% | 3,500 |
| 2025-11-11 | 2,316.0 | 2,331.0 | 2,290.0 | 2,296.0 | -18.0 | -0.78% | 6,200 |
| 2025-11-10 | 2,362.0 | 2,362.0 | 2,306.0 | 2,314.0 | -16.0 | -0.69% | 6,100 |
| 2025-11-07 | 2,286.0 | 2,371.0 | 2,286.0 | 2,330.0 | +14.0 | +0.60% | 10,400 |
| 2025-11-06 | 2,271.0 | 2,344.0 | 2,271.0 | 2,316.0 | +48.0 | +2.12% | 6,400 |
| 2025-11-05 | 2,272.0 | 2,296.0 | 2,264.0 | 2,268.0 | +3.0 | +0.13% | 8,800 |
| 2025-11-04 | 2,262.0 | 2,315.0 | 2,262.0 | 2,265.0 | +3.0 | +0.13% | 4,600 |
| 2025-10-31 | 2,265.0 | 2,270.0 | 2,255.0 | 2,262.0 | +4.0 | +0.18% | 3,500 |
| 2025-10-30 | 2,303.0 | 2,314.0 | 2,258.0 | 2,258.0 | -46.0 | -2.00% | 12,200 |
| 2025-10-29 | 2,335.0 | 2,347.0 | 2,304.0 | 2,304.0 | -31.0 | -1.33% | 7,300 |
| 2025-10-28 | 2,311.0 | 2,343.0 | 2,311.0 | 2,335.0 | +6.0 | +0.26% | 4,000 |
| 2025-10-27 | 2,318.0 | 2,340.0 | 2,303.0 | 2,329.0 | +11.0 | +0.47% | 7,400 |
| 2025-10-24 | 2,344.0 | 2,344.0 | 2,297.0 | 2,318.0 | -1.0 | -0.04% | 3,600 |
| 2025-10-23 | 2,272.0 | 2,346.0 | 2,270.0 | 2,319.0 | +22.0 | +0.96% | 9,500 |
| 2025-10-22 | 2,256.0 | 2,297.0 | 2,246.0 | 2,297.0 | +34.0 | +1.50% | 52,800 |
| 2025-10-21 | 2,270.0 | 2,276.0 | 2,260.0 | 2,263.0 | +10.0 | +0.44% | 7,500 |
| 2025-10-20 | 2,255.0 | 2,290.0 | 2,240.0 | 2,253.0 | +8.0 | +0.36% | 10,900 |
| 2025-10-17 | 2,216.0 | 2,254.0 | 2,216.0 | 2,245.0 | +33.0 | +1.49% | 9,900 |
| 2025-10-16 | 2,210.0 | 2,213.0 | 2,201.0 | 2,212.0 | +11.0 | +0.50% | 2,600 |
| 2025-10-15 | 2,202.0 | 2,219.0 | 2,200.0 | 2,201.0 | -1.0 | -0.05% | 3,800 |
| 2025-10-14 | 2,212.0 | 2,219.0 | 2,196.0 | 2,202.0 | -16.0 | -0.72% | 6,900 |
| 2025-10-10 | 2,226.0 | 2,226.0 | 2,208.0 | 2,218.0 | -12.0 | -0.54% | 7,200 |
| 2025-10-09 | 2,234.0 | 2,234.0 | 2,229.0 | 2,230.0 | -2.0 | -0.09% | 5,800 |
| 2025-10-08 | 2,231.0 | 2,248.0 | 2,231.0 | 2,232.0 | -8.0 | -0.36% | 3,400 |
| 2025-10-07 | 2,230.0 | 2,248.0 | 2,230.0 | 2,240.0 | +10.0 | +0.45% | 4,900 |
| 2025-10-06 | 2,234.0 | 2,240.0 | 2,222.0 | 2,230.0 | +5.0 | +0.22% | 7,100 |
| 2025-10-03 | 2,220.0 | 2,235.0 | 2,220.0 | 2,225.0 | -2.0 | -0.09% | 2,000 |
| 2025-10-02 | 2,233.0 | 2,238.0 | 2,218.0 | 2,227.0 | +3.0 | +0.13% | 7,100 |
| 2025-10-01 | 2,236.0 | 2,237.0 | 2,220.0 | 2,224.0 | -6.0 | -0.27% | 6,000 |
| 2025-09-30 | 2,245.0 | 2,245.0 | 2,225.0 | 2,230.0 | -8.0 | -0.36% | 8,100 |
| 2025-09-29 | 2,236.0 | 2,252.0 | 2,232.0 | 2,238.0 | -54.0 | -2.36% | 7,600 |
| 2025-09-26 | 2,263.0 | 2,292.0 | 2,261.0 | 2,292.0 | +29.0 | +1.28% | 8,000 |
| 2025-09-25 | 2,249.0 | 2,263.0 | 2,246.0 | 2,263.0 | +16.0 | +0.71% | 8,800 |
| 2025-09-24 | 2,271.0 | 2,278.0 | 2,244.0 | 2,247.0 | -24.0 | -1.06% | 14,300 |
| 2025-09-22 | 2,275.0 | 2,298.0 | 2,271.0 | 2,271.0 | +4.0 | +0.18% | 5,200 |
| 2025-09-19 | 2,286.0 | 2,308.0 | 2,264.0 | 2,267.0 | -12.0 | -0.53% | 11,700 |
| 2025-09-18 | 2,270.0 | 2,283.0 | 2,263.0 | 2,279.0 | +9.0 | +0.40% | 3,600 |
| 2025-09-17 | 2,266.0 | 2,282.0 | 2,258.0 | 2,270.0 | -10.0 | -0.44% | 4,500 |
| 2025-09-16 | 2,278.0 | 2,290.0 | 2,278.0 | 2,280.0 | +11.0 | +0.48% | 4,200 |
| 2025-09-12 | 2,257.0 | 2,280.0 | 2,255.0 | 2,269.0 | — | — | 7,200 |
直近120営業日分を表示