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

テモナ(3985)の株価時系列情報

テモナ(3985)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
2020/12/30 1,018 1,029 1,002 1,026 76,300
2020/12/29 1,015 1,034 1,004 1,031 65,300
2020/12/28 1,050 1,050 1,006 1,017 80,600
2020/12/25 1,019 1,037 1,002 1,027 72,900
2020/12/24 1,031 1,038 1,003 1,023 85,000
2020/12/23 1,014 1,054 1,011 1,049 79,600
2020/12/22 1,060 1,065 1,003 1,005 155,100
2020/12/21 1,099 1,105 1,061 1,081 94,800
2020/12/18 1,131 1,131 1,088 1,099 100,100
2020/12/17 1,142 1,144 1,102 1,127 72,600
2020/12/16 1,126 1,135 1,107 1,121 71,300
2020/12/15 1,179 1,196 1,124 1,142 99,800
2020/12/14 1,151 1,177 1,138 1,169 166,800
2020/12/11 1,141 1,178 1,132 1,167 87,100
2020/12/10 1,157 1,169 1,107 1,118 128,700
2020/12/09 1,190 1,202 1,169 1,185 112,600
2020/12/08 1,175 1,197 1,160 1,187 121,800
2020/12/07 1,305 1,305 1,165 1,165 285,200
2020/12/04 1,334 1,386 1,292 1,319 101,600
2020/12/03 1,389 1,394 1,328 1,352 104,700
2020/12/02 1,426 1,432 1,355 1,372 117,300
2020/12/01 1,373 1,434 1,336 1,396 144,000
2020/11/30 1,341 1,416 1,341 1,377 221,000
2020/11/27 1,286 1,334 1,226 1,303 161,400
2020/11/26 1,286 1,341 1,270 1,315 159,400
2020/11/25 1,270 1,374 1,250 1,284 351,300
2020/11/24 1,250 1,250 1,202 1,229 91,100
2020/11/20 1,240 1,259 1,191 1,241 88,600
2020/11/19 1,254 1,257 1,215 1,222 111,200
2020/11/18 1,268 1,328 1,260 1,281 115,400
2020/11/17 1,343 1,347 1,266 1,267 171,400
2020/11/16 1,435 1,448 1,355 1,385 111,600
2020/11/13 1,430 1,465 1,397 1,400 121,000
2020/11/12 1,483 1,533 1,416 1,437 288,500
2020/11/11 1,364 1,514 1,282 1,513 631,200
2020/11/10 1,272 1,276 1,191 1,214 133,400
2020/11/09 1,314 1,360 1,276 1,328 102,900
2020/11/06 1,304 1,324 1,245 1,254 73,200
2020/11/05 1,250 1,289 1,244 1,274 115,900
2020/11/04 1,167 1,244 1,167 1,243 102,100
2020/11/02 1,191 1,205 1,157 1,160 97,100
2020/10/30 1,240 1,270 1,198 1,221 73,300
2020/10/29 1,230 1,272 1,195 1,264 77,300
2020/10/28 1,285 1,295 1,235 1,258 84,000
2020/10/27 1,236 1,310 1,183 1,297 195,000
2020/10/26 1,235 1,339 1,235 1,265 173,300
2020/10/23 1,250 1,255 1,147 1,225 199,700
2020/10/22 1,312 1,342 1,265 1,289 115,400
2020/10/21 1,348 1,354 1,311 1,331 110,400
2020/10/20 1,355 1,396 1,339 1,375 121,300
2020/10/19 1,380 1,396 1,334 1,376 158,000
2020/10/16 1,502 1,542 1,381 1,420 240,900
2020/10/15 1,587 1,605 1,484 1,530 175,400
2020/10/14 1,613 1,664 1,543 1,616 237,800
2020/10/13 1,559 1,616 1,532 1,600 172,200
2020/10/12 1,568 1,591 1,510 1,550 145,200
2020/10/09 1,595 1,607 1,504 1,545 241,800
2020/10/08 1,515 1,648 1,510 1,622 273,600
2020/10/07 1,537 1,557 1,483 1,485 177,700
2020/10/06 1,575 1,691 1,536 1,562 364,700
2020/10/05 1,399 1,539 1,389 1,535 271,200
2020/10/02 1,363 1,415 1,361 1,382 94,700
2020/09/30 1,380 1,465 1,347 1,359 156,200
2020/09/29 1,309 1,364 1,300 1,342 72,400
2020/09/28 1,355 1,370 1,276 1,309 130,500
2020/09/25 1,270 1,337 1,270 1,326 164,700
2020/09/24 1,342 1,342 1,246 1,264 146,600
2020/09/23 1,353 1,417 1,352 1,358 123,000
2020/09/18 1,348 1,378 1,324 1,339 135,800
2020/09/17 1,400 1,400 1,329 1,343 172,300
2020/09/16 1,376 1,440 1,365 1,416 169,200
2020/09/15 1,346 1,376 1,314 1,376 85,800
2020/09/14 1,390 1,390 1,311 1,346 136,100
2020/09/11 1,366 1,386 1,331 1,384 95,500
2020/09/10 1,420 1,449 1,335 1,353 165,600
2020/09/09 1,390 1,446 1,360 1,404 167,300
2020/09/08 1,504 1,518 1,360 1,404 269,900
2020/09/07 1,620 1,635 1,508 1,517 209,800
2020/09/04 1,611 1,700 1,541 1,642 333,400
2020/09/03 1,640 1,659 1,548 1,589 226,000
2020/09/02 1,499 1,620 1,471 1,580 261,600
2020/09/01 1,425 1,459 1,381 1,454 68,800
2020/08/31 1,319 1,433 1,312 1,405 83,400
2020/08/28 1,420 1,452 1,306 1,329 143,200
2020/08/27 1,444 1,444 1,370 1,426 129,500
2020/08/26 1,443 1,447 1,401 1,444 158,800
2020/08/25 1,477 1,480 1,384 1,413 306,800
2020/08/24 1,195 1,448 1,190 1,417 750,300
2020/08/21 1,200 1,214 1,140 1,168 81,200
2020/08/20 1,242 1,260 1,162 1,183 261,900
2020/08/19 1,048 1,280 1,048 1,272 481,400
2020/08/18 1,035 1,055 1,010 1,030 28,600
2020/08/17 1,058 1,068 980 995 65,400
2020/08/14 1,032 1,091 1,028 1,041 83,200
2020/08/13 958 1,037 942 1,033 100,600
2020/08/12 952 952 890 944 78,700
2020/08/11 995 998 928 963 62,900
2020/08/07 991 1,030 982 1,011 60,300
2020/08/06 995 1,015 980 987 32,800
2020/08/05 972 989 960 989 24,000
2020/08/04 966 974 932 972 33,300
2020/08/03 939 992 921 936 61,200
2020/07/31 975 978 905 914 50,300
2020/07/30 910 1,000 910 1,000 37,800
2020/07/29 940 940 907 912 24,100
2020/07/28 974 986 945 954 22,100
2020/07/27 965 970 945 968 14,800
2020/07/22 966 968 943 960 23,400
2020/07/21 950 965 939 960 32,600
2020/07/20 942 946 890 939 28,800
2020/07/17 926 939 906 935 19,600
2020/07/16 967 969 924 929 35,300
2020/07/15 970 970 939 968 25,700
2020/07/14 977 982 925 955 46,800
2020/07/13 953 978 949 977 26,600
2020/07/10 969 989 943 952 37,300
2020/07/09 972 995 954 969 45,900
2020/07/08 994 1,016 971 971 32,200
2020/07/07 1,038 1,038 990 1,004 48,800
2020/07/06 966 1,047 966 1,026 146,800
2020/07/03 906 961 906 951 70,700
2020/07/02 1,020 1,020 907 911 155,100
2020/07/01 947 1,057 947 990 217,400
2020/06/30 968 987 904 928 64,900
2020/06/29 966 987 916 953 100,400
2020/06/26 999 1,002 937 981 91,100
2020/06/25 998 1,017 981 1,010 68,600
2020/06/24 1,010 1,034 1,004 1,009 55,700
2020/06/23 1,025 1,059 989 1,021 72,900
2020/06/22 1,040 1,040 987 1,012 92,000
2020/06/19 1,060 1,060 991 1,046 256,200
2020/06/18 939 1,071 923 1,059 560,800
2020/06/17 892 1,038 846 939 753,600
2020/06/16 773 888 773 888 140,800
2020/06/15 812 812 738 738 92,700
2020/06/12 805 811 772 797 56,000
2020/06/11 869 869 807 820 56,800
2020/06/10 823 884 823 856 54,600
2020/06/09 830 846 816 830 83,600
2020/06/08 876 888 855 871 46,600
2020/06/05 884 884 841 851 71,300
2020/06/04 794 887 784 886 150,200
2020/06/03 847 847 790 809 43,800
2020/06/02 844 864 837 840 71,600
2020/06/01 780 849 780 845 96,000
2020/05/29 811 811 773 774 59,100
2020/05/28 811 824 781 796 67,200
2020/05/27 836 837 799 811 76,100
2020/05/26 883 887 836 850 78,100
2020/05/25 824 897 817 886 188,900
2020/05/22 805 819 777 819 80,900
2020/05/21 799 799 770 784 35,300
2020/05/20 740 803 739 794 133,000
2020/05/19 720 744 712 744 64,000
2020/05/18 697 725 690 718 65,100
2020/05/15 757 761 684 697 123,300
2020/05/14 803 811 742 742 108,300
2020/05/13 768 828 736 814 200,500
2020/05/12 740 778 730 763 98,500
2020/05/11 774 774 721 729 67,900
2020/05/08 754 764 720 749 77,000
2020/05/07 704 765 704 754 108,100
2020/05/01 719 726 693 704 82,500
2020/04/30 744 744 698 719 105,600
2020/04/28 739 782 732 748 190,900
2020/04/27 742 766 717 746 118,000
2020/04/24 799 813 717 727 387,900
2020/04/23 764 774 745 774 227,200
2020/04/22 636 703 604 674 210,400
2020/04/21 751 795 636 661 367,600
2020/04/20 650 704 649 704 198,100
2020/04/17 591 640 586 604 117,200
2020/04/16 580 591 570 585 28,400
2020/04/15 582 598 571 576 37,600
2020/04/14 553 579 546 567 31,300
2020/04/13 574 584 550 550 22,600
2020/04/10 578 582 555 574 27,000
2020/04/09 566 580 563 577 30,300
2020/04/08 564 584 550 556 33,400
2020/04/07 590 590 537 564 36,800
2020/04/06 503 542 500 540 37,000
2020/04/03 542 545 496 513 44,900
2020/04/02 529 552 519 532 28,500
2020/04/01 551 569 534 546 31,300
2020/03/31 580 582 553 561 43,200
2020/03/30 584 595 553 570 54,000
2020/03/27 545 580 532 564 42,600
2020/03/26 539 551 523 545 41,100
2020/03/25 546 558 520 557 64,200
2020/03/24 481 533 481 524 84,300
2020/03/23 471 481 455 473 60,900
2020/03/19 520 526 477 487 88,500
2020/03/18 506 530 504 510 83,300
2020/03/17 465 507 456 482 163,200
2020/03/16 501 524 477 488 95,000
2020/03/13 488 500 460 475 120,000
2020/03/12 557 576 523 531 191,300
2020/03/11 620 633 567 577 168,100
2020/03/10 591 614 545 605 199,800
2020/03/09 669 669 584 623 164,600
2020/03/06 695 729 672 679 126,100
2020/03/05 746 746 702 706 111,700
2020/03/04 723 734 682 716 227,300
2020/03/03 719 772 705 738 515,800
2020/03/02 686 736 674 674 214,600
2020/02/28 773 779 668 681 388,700
2020/02/27 785 885 785 818 528,700
2020/02/26 812 840 781 793 304,000
2020/02/25 820 921 820 827 1,288,300
2020/02/21 689 799 687 799 745,100
2020/02/20 658 797 658 699 1,181,000
2020/02/19 606 697 606 697 733,900
2020/02/18 608 626 590 597 121,100
2020/02/17 602 627 581 614 106,900
2020/02/14 608 623 603 612 181,900
2020/02/13 578 628 561 628 670,000
2020/02/12 533 545 518 528 41,900
2020/02/10 558 564 524 524 135,900
2020/02/07 565 566 548 558 27,600
2020/02/06 560 566 549 564 53,100
2020/02/05 567 567 538 550 53,200
2020/02/04 506 542 503 537 52,500
2020/02/03 491 525 491 507 65,700
2020/01/31 501 522 501 509 54,900
2020/01/30 529 536 496 511 110,300
2020/01/29 553 553 528 533 39,600
2020/01/28 514 537 514 535 41,300
2020/01/27 521 527 511 524 64,400
2020/01/24 542 547 525 530 57,800
2020/01/23 571 571 541 546 102,900
2020/01/22 560 585 557 561 190,200
2020/01/21 580 629 553 559 1,121,600
2020/01/20 578 585 549 557 316,200
2020/01/17 528 626 528 568 1,133,600
2020/01/16 541 546 518 526 73,900
2020/01/15 554 555 533 546 76,400
2020/01/14 530 560 525 554 166,000
2020/01/10 519 519 511 518 27,900
2020/01/09 501 520 499 516 52,000
2020/01/08 503 510 482 493 74,900
2020/01/07 494 517 489 512 96,000
2020/01/06 481 490 474 489 35,000

このページの先頭へ