日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

トーメンデバイス(2737)の株価時系列情報

トーメンデバイス(2737)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 2,250 2,284 2,250 2,284 3,100
2018/12/27 2,234 2,284 2,201 2,277 5,900
2018/12/26 2,054 2,135 2,025 2,134 3,800
2018/12/25 2,121 2,132 2,004 2,004 19,100
2018/12/21 2,246 2,246 2,198 2,201 14,100
2018/12/20 2,279 2,279 2,232 2,246 6,300
2018/12/19 2,280 2,308 2,274 2,295 4,100
2018/12/18 2,344 2,344 2,281 2,302 7,800
2018/12/17 2,341 2,345 2,333 2,344 6,000
2018/12/14 2,360 2,360 2,337 2,341 20,400
2018/12/13 2,371 2,371 2,350 2,353 4,600
2018/12/12 2,338 2,354 2,337 2,351 4,600
2018/12/11 2,359 2,368 2,335 2,338 4,600
2018/12/10 2,422 2,422 2,341 2,359 9,200
2018/12/07 2,436 2,437 2,401 2,402 4,200
2018/12/06 2,441 2,442 2,406 2,438 8,000
2018/12/05 2,430 2,445 2,425 2,440 3,400
2018/12/04 2,481 2,499 2,432 2,439 4,700
2018/12/03 2,461 2,484 2,450 2,481 3,000
2018/11/30 2,431 2,463 2,431 2,461 4,000
2018/11/29 2,469 2,472 2,425 2,429 3,800
2018/11/28 2,447 2,451 2,426 2,448 3,500
2018/11/27 2,446 2,452 2,435 2,444 2,600
2018/11/26 2,466 2,466 2,421 2,433 2,900
2018/11/22 2,423 2,448 2,423 2,441 3,700
2018/11/21 2,417 2,428 2,403 2,428 2,300
2018/11/20 2,447 2,447 2,400 2,417 3,900
2018/11/19 2,426 2,449 2,426 2,449 1,900
2018/11/16 2,460 2,460 2,402 2,426 7,000
2018/11/15 2,490 2,490 2,467 2,470 5,600
2018/11/14 2,501 2,507 2,490 2,492 5,100
2018/11/13 2,507 2,509 2,499 2,500 4,400
2018/11/12 2,531 2,543 2,514 2,532 4,100
2018/11/09 2,537 2,555 2,530 2,531 3,100
2018/11/08 2,540 2,582 2,530 2,537 4,500
2018/11/07 2,567 2,567 2,512 2,514 6,300
2018/11/06 2,513 2,543 2,513 2,520 2,900
2018/11/05 2,525 2,549 2,523 2,528 4,500
2018/11/02 2,567 2,568 2,528 2,536 5,000
2018/11/01 2,543 2,563 2,509 2,545 5,300
2018/10/31 2,550 2,574 2,525 2,543 11,000
2018/10/30 2,500 2,548 2,490 2,548 14,400
2018/10/29 2,402 2,505 2,402 2,503 17,000
2018/10/26 2,592 2,626 2,371 2,386 25,500
2018/10/25 2,591 2,591 2,540 2,547 11,800
2018/10/24 2,610 2,626 2,575 2,626 8,700
2018/10/23 2,652 2,653 2,608 2,617 9,300
2018/10/22 2,650 2,688 2,610 2,660 6,800
2018/10/19 2,654 2,665 2,635 2,650 6,500
2018/10/18 2,633 2,710 2,621 2,704 7,400
2018/10/17 2,610 2,645 2,610 2,640 11,300
2018/10/16 2,585 2,600 2,567 2,578 7,500
2018/10/15 2,605 2,615 2,565 2,595 8,900
2018/10/12 2,610 2,620 2,580 2,591 16,400
2018/10/11 2,621 2,627 2,576 2,619 7,100
2018/10/10 2,717 2,720 2,653 2,678 6,700
2018/10/09 2,738 2,742 2,713 2,715 8,100
2018/10/05 2,767 2,767 2,736 2,736 2,200
2018/10/04 2,768 2,772 2,751 2,761 2,300
2018/10/03 2,802 2,802 2,752 2,754 4,300
2018/10/02 2,795 2,810 2,771 2,775 5,000
2018/10/01 2,774 2,791 2,774 2,782 3,100
2018/09/28 2,740 2,790 2,740 2,787 6,100
2018/09/27 2,755 2,766 2,738 2,738 10,000
2018/09/26 2,800 2,800 2,753 2,753 30,100
2018/09/25 2,771 2,839 2,771 2,839 51,000
2018/09/21 2,733 2,770 2,732 2,769 10,500
2018/09/20 2,730 2,736 2,706 2,706 23,200
2018/09/19 2,754 2,759 2,730 2,731 24,100
2018/09/18 2,701 2,711 2,700 2,704 11,100
2018/09/14 2,660 2,693 2,660 2,683 19,700
2018/09/13 2,682 2,692 2,681 2,685 5,600
2018/09/12 2,703 2,707 2,680 2,682 5,600
2018/09/11 2,701 2,710 2,701 2,702 3,900
2018/09/10 2,690 2,717 2,690 2,701 5,600
2018/09/07 2,700 2,700 2,675 2,690 13,700
2018/09/06 2,700 2,725 2,697 2,703 15,100
2018/09/05 2,704 2,728 2,702 2,705 6,400
2018/09/04 2,730 2,730 2,700 2,704 3,900
2018/09/03 2,754 2,754 2,700 2,700 10,300
2018/08/31 2,759 2,761 2,740 2,749 3,700
2018/08/30 2,741 2,768 2,730 2,763 5,500
2018/08/29 2,739 2,749 2,725 2,741 3,500
2018/08/28 2,729 2,754 2,714 2,715 3,800
2018/08/27 2,683 2,731 2,683 2,712 4,800
2018/08/24 2,666 2,679 2,666 2,667 6,300
2018/08/23 2,673 2,691 2,671 2,681 2,200
2018/08/22 2,661 2,698 2,660 2,671 2,400
2018/08/21 2,682 2,691 2,660 2,661 4,100
2018/08/20 2,704 2,726 2,681 2,681 5,900
2018/08/17 2,692 2,725 2,692 2,703 3,000
2018/08/16 2,737 2,737 2,664 2,699 7,700
2018/08/15 2,752 2,765 2,736 2,736 3,500
2018/08/14 2,740 2,758 2,734 2,752 1,600
2018/08/13 2,838 2,838 2,725 2,725 7,600
2018/08/10 2,798 2,798 2,786 2,789 1,600
2018/08/09 2,793 2,800 2,790 2,798 1,900
2018/08/08 2,812 2,833 2,801 2,801 3,400
2018/08/07 2,803 2,825 2,792 2,812 3,500
2018/08/06 2,810 2,825 2,804 2,804 4,400
2018/08/03 2,867 2,867 2,833 2,839 4,600
2018/08/02 2,868 2,896 2,867 2,867 4,700
2018/08/01 2,864 2,894 2,864 2,867 4,100
2018/07/31 2,851 2,874 2,849 2,864 5,700
2018/07/30 2,880 2,885 2,841 2,875 9,100
2018/07/27 2,871 2,900 2,821 2,866 18,200
2018/07/26 2,817 2,821 2,806 2,821 6,100
2018/07/25 2,824 2,824 2,791 2,791 2,700
2018/07/24 2,775 2,793 2,775 2,793 1,100
2018/07/23 2,778 2,805 2,757 2,775 3,500
2018/07/20 2,784 2,797 2,761 2,778 2,400
2018/07/19 2,797 2,799 2,784 2,784 2,700
2018/07/18 2,750 2,797 2,750 2,797 22,000
2018/07/17 2,732 2,754 2,732 2,737 2,300
2018/07/13 2,747 2,749 2,725 2,731 3,100
2018/07/12 2,742 2,749 2,737 2,745 2,900
2018/07/11 2,760 2,760 2,737 2,737 9,100
2018/07/10 2,751 2,772 2,751 2,764 4,900
2018/07/09 2,750 2,780 2,750 2,772 3,600
2018/07/06 2,752 2,756 2,736 2,756 7,900
2018/07/05 2,750 2,751 2,737 2,737 4,100
2018/07/04 2,759 2,770 2,745 2,750 8,300
2018/07/03 2,766 2,792 2,750 2,759 4,900
2018/07/02 2,803 2,820 2,765 2,765 3,800
2018/06/29 2,799 2,803 2,767 2,803 5,200
2018/06/28 2,810 2,813 2,785 2,813 3,900
2018/06/27 2,831 2,835 2,793 2,819 8,100
2018/06/26 2,802 2,878 2,800 2,833 11,400
2018/06/25 2,910 2,910 2,864 2,876 3,600
2018/06/22 2,864 2,892 2,864 2,890 3,300
2018/06/21 2,881 2,908 2,880 2,883 4,100
2018/06/20 2,905 2,914 2,855 2,881 8,800
2018/06/19 2,920 2,920 2,883 2,892 4,800
2018/06/18 2,932 2,940 2,911 2,915 3,900
2018/06/15 2,960 2,961 2,902 2,902 5,100
2018/06/14 2,912 2,913 2,905 2,912 3,300
2018/06/13 2,900 2,937 2,900 2,912 4,700
2018/06/12 2,900 2,900 2,886 2,898 3,400
2018/06/11 2,900 2,902 2,892 2,892 3,500
2018/06/08 2,878 2,903 2,878 2,899 4,000
2018/06/07 2,897 2,926 2,897 2,905 2,600
2018/06/06 2,876 2,897 2,875 2,897 4,300
2018/06/05 2,887 2,890 2,873 2,884 3,800
2018/06/04 2,845 2,894 2,841 2,887 3,700
2018/06/01 2,859 2,859 2,832 2,837 6,000
2018/05/31 2,880 2,893 2,854 2,858 3,200
2018/05/30 2,852 2,880 2,831 2,880 10,300
2018/05/29 2,886 2,910 2,885 2,889 7,900
2018/05/28 2,857 2,886 2,857 2,886 1,900
2018/05/25 2,866 2,879 2,847 2,851 6,800
2018/05/24 2,876 2,900 2,847 2,866 10,300
2018/05/23 2,910 2,916 2,883 2,889 6,400
2018/05/22 2,922 2,938 2,907 2,914 2,700
2018/05/21 2,927 2,939 2,912 2,929 3,200
2018/05/18 2,950 2,950 2,907 2,927 4,000
2018/05/17 2,947 2,964 2,930 2,957 2,800
2018/05/16 2,915 2,956 2,915 2,947 4,600
2018/05/15 2,973 2,980 2,902 2,914 6,600
2018/05/14 2,952 2,981 2,936 2,973 3,200
2018/05/11 2,916 2,953 2,916 2,952 4,300
2018/05/10 2,977 2,977 2,914 2,914 6,300
2018/05/09 2,965 3,030 2,965 2,977 20,700
2018/05/08 2,950 2,956 2,933 2,953 9,100
2018/05/07 2,930 2,945 2,925 2,944 13,400
2018/05/02 2,893 2,928 2,871 2,921 6,700
2018/05/01 2,840 2,908 2,840 2,905 11,300
2018/04/27 2,831 2,920 2,830 2,832 14,900
2018/04/26 2,773 2,830 2,772 2,830 6,800
2018/04/25 2,768 2,768 2,751 2,759 3,700
2018/04/24 2,757 2,777 2,752 2,769 2,100
2018/04/23 2,757 2,758 2,756 2,757 2,700
2018/04/20 2,778 2,778 2,754 2,766 1,500
2018/04/19 2,757 2,770 2,753 2,764 2,500
2018/04/18 2,750 2,764 2,750 2,756 2,700
2018/04/17 2,745 2,754 2,745 2,748 4,900
2018/04/16 2,760 2,776 2,740 2,744 4,300
2018/04/13 2,746 2,760 2,746 2,760 1,600
2018/04/12 2,768 2,768 2,745 2,746 1,200
2018/04/11 2,760 2,772 2,758 2,768 3,000
2018/04/10 2,770 2,774 2,754 2,758 2,000
2018/04/09 2,775 2,775 2,744 2,772 9,500
2018/04/06 2,821 2,821 2,770 2,793 4,900
2018/04/05 2,813 2,832 2,811 2,831 3,800
2018/04/04 2,811 2,820 2,802 2,810 2,500
2018/04/03 2,807 2,808 2,798 2,798 4,200
2018/04/02 2,839 2,842 2,820 2,825 2,500
2018/03/30 2,841 2,841 2,799 2,805 2,500
2018/03/29 2,840 2,870 2,794 2,815 3,600
2018/03/28 2,847 2,863 2,795 2,842 5,200
2018/03/27 2,815 2,878 2,815 2,878 4,900
2018/03/26 2,763 2,815 2,747 2,815 9,900
2018/03/23 2,775 2,784 2,725 2,738 12,400
2018/03/22 2,801 2,822 2,801 2,817 2,500
2018/03/20 2,823 2,823 2,784 2,797 3,000
2018/03/19 2,800 2,830 2,790 2,809 8,100
2018/03/16 2,815 2,818 2,790 2,790 2,800
2018/03/15 2,791 2,798 2,774 2,789 8,400
2018/03/14 2,809 2,818 2,795 2,802 6,800
2018/03/13 2,791 2,832 2,775 2,829 6,600
2018/03/12 2,814 2,814 2,780 2,791 4,700
2018/03/09 2,769 2,796 2,752 2,764 8,300
2018/03/08 2,822 2,822 2,750 2,769 12,600
2018/03/07 2,842 2,873 2,807 2,810 8,100
2018/03/06 2,900 2,975 2,829 2,842 12,800
2018/03/05 2,868 2,868 2,839 2,851 9,700
2018/03/02 2,879 2,899 2,856 2,892 7,500
2018/03/01 2,950 2,950 2,900 2,911 11,200
2018/02/28 2,940 2,969 2,933 2,960 5,800
2018/02/27 2,922 2,961 2,921 2,956 10,400
2018/02/26 2,965 2,977 2,907 2,915 11,000
2018/02/23 2,896 2,923 2,895 2,917 6,800
2018/02/22 2,882 2,898 2,881 2,895 6,100
2018/02/21 2,849 2,910 2,849 2,898 13,300
2018/02/20 2,820 2,860 2,820 2,849 3,600
2018/02/19 2,784 2,819 2,782 2,817 11,900
2018/02/16 2,751 2,800 2,720 2,734 11,500
2018/02/15 2,718 2,755 2,712 2,744 6,800
2018/02/14 2,756 2,796 2,673 2,691 10,500
2018/02/13 2,850 2,850 2,755 2,756 24,800
2018/02/09 2,851 2,860 2,816 2,824 18,900
2018/02/08 2,912 2,928 2,895 2,900 14,800
2018/02/07 3,005 3,005 2,880 2,880 25,800
2018/02/06 2,900 2,925 2,850 2,880 57,800
2018/02/05 3,060 3,125 3,060 3,105 20,100
2018/02/02 3,270 3,270 3,160 3,175 27,400
2018/02/01 3,225 3,240 3,205 3,230 23,300
2018/01/31 3,200 3,245 3,200 3,215 37,900
2018/01/30 3,645 3,725 3,265 3,305 88,300
2018/01/29 3,625 3,815 3,610 3,625 15,100
2018/01/26 3,600 3,735 3,530 3,640 31,200
2018/01/25 3,490 3,540 3,470 3,530 9,300
2018/01/24 3,495 3,510 3,480 3,500 4,700
2018/01/23 3,480 3,515 3,480 3,495 4,600
2018/01/22 3,420 3,470 3,420 3,460 9,400
2018/01/19 3,450 3,450 3,410 3,415 3,300
2018/01/18 3,515 3,515 3,430 3,435 5,900
2018/01/17 3,500 3,500 3,465 3,475 4,100
2018/01/16 3,495 3,515 3,470 3,505 7,900
2018/01/15 3,475 3,490 3,445 3,480 5,500
2018/01/12 3,495 3,495 3,400 3,415 10,200
2018/01/11 3,480 3,505 3,480 3,505 1,700
2018/01/10 3,550 3,550 3,460 3,480 2,700
2018/01/09 3,575 3,575 3,500 3,520 5,900
2018/01/05 3,485 3,515 3,465 3,500 8,100
2018/01/04 3,500 3,510 3,435 3,500 10,100

このページの先頭へ