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 |
---|---|---|---|---|---|
2021/12/30 | 466 | 479 | 461 | 477 | 28,100 |
2021/12/29 | 449 | 473 | 447 | 473 | 29,400 |
2021/12/28 | 461 | 461 | 450 | 452 | 39,000 |
2021/12/27 | 474 | 474 | 455 | 455 | 40,800 |
2021/12/24 | 475 | 488 | 472 | 474 | 45,500 |
2021/12/23 | 480 | 486 | 473 | 473 | 23,900 |
2021/12/22 | 477 | 487 | 472 | 482 | 36,100 |
2021/12/21 | 464 | 473 | 456 | 469 | 45,800 |
2021/12/20 | 480 | 486 | 462 | 464 | 43,500 |
2021/12/17 | 495 | 498 | 476 | 480 | 32,300 |
2021/12/16 | 494 | 503 | 489 | 495 | 25,900 |
2021/12/15 | 491 | 508 | 491 | 496 | 33,400 |
2021/12/14 | 504 | 507 | 491 | 493 | 38,900 |
2021/12/13 | 517 | 523 | 501 | 508 | 25,200 |
2021/12/10 | 530 | 530 | 507 | 507 | 41,200 |
2021/12/09 | 523 | 539 | 523 | 527 | 48,700 |
2021/12/08 | 523 | 533 | 519 | 522 | 43,300 |
2021/12/07 | 499 | 520 | 499 | 520 | 72,700 |
2021/12/06 | 505 | 505 | 491 | 491 | 33,400 |
2021/12/03 | 477 | 505 | 477 | 505 | 58,000 |
2021/12/02 | 496 | 498 | 476 | 477 | 66,100 |
2021/12/01 | 499 | 503 | 470 | 496 | 85,500 |
2021/11/30 | 490 | 506 | 483 | 483 | 64,700 |
2021/11/29 | 494 | 509 | 482 | 487 | 93,100 |
2021/11/26 | 518 | 519 | 494 | 500 | 69,900 |
2021/11/25 | 524 | 528 | 507 | 515 | 74,400 |
2021/11/24 | 537 | 537 | 514 | 520 | 73,400 |
2021/11/22 | 543 | 553 | 533 | 536 | 64,000 |
2021/11/19 | 563 | 569 | 542 | 543 | 74,800 |
2021/11/18 | 563 | 563 | 541 | 563 | 119,800 |
2021/11/17 | 617 | 634 | 537 | 553 | 425,400 |
2021/11/16 | 603 | 611 | 591 | 608 | 101,800 |
2021/11/15 | 567 | 618 | 563 | 601 | 460,900 |
2021/11/12 | 694 | 713 | 694 | 701 | 64,700 |
2021/11/11 | 700 | 706 | 684 | 693 | 31,000 |
2021/11/10 | 700 | 709 | 694 | 702 | 48,600 |
2021/11/09 | 726 | 735 | 694 | 707 | 69,300 |
2021/11/08 | 769 | 769 | 715 | 726 | 98,500 |
2021/11/05 | 753 | 775 | 749 | 768 | 55,300 |
2021/11/04 | 753 | 762 | 746 | 751 | 20,400 |
2021/11/02 | 758 | 767 | 750 | 752 | 25,300 |
2021/11/01 | 740 | 762 | 740 | 753 | 46,600 |
2021/10/29 | 741 | 746 | 732 | 735 | 25,000 |
2021/10/28 | 742 | 750 | 730 | 747 | 16,200 |
2021/10/27 | 749 | 755 | 730 | 735 | 41,900 |
2021/10/26 | 743 | 757 | 738 | 749 | 24,900 |
2021/10/25 | 729 | 744 | 723 | 741 | 33,300 |
2021/10/22 | 736 | 741 | 721 | 734 | 45,100 |
2021/10/21 | 751 | 754 | 733 | 736 | 36,800 |
2021/10/20 | 750 | 770 | 750 | 753 | 37,100 |
2021/10/19 | 743 | 757 | 741 | 751 | 32,100 |
2021/10/18 | 760 | 760 | 740 | 740 | 34,500 |
2021/10/15 | 740 | 751 | 728 | 746 | 37,800 |
2021/10/14 | 725 | 743 | 720 | 727 | 39,600 |
2021/10/13 | 747 | 748 | 724 | 730 | 47,800 |
2021/10/12 | 769 | 769 | 747 | 747 | 33,000 |
2021/10/11 | 761 | 776 | 747 | 769 | 43,200 |
2021/10/08 | 746 | 770 | 746 | 767 | 34,400 |
2021/10/07 | 722 | 757 | 722 | 742 | 62,200 |
2021/10/06 | 740 | 766 | 721 | 727 | 186,800 |
2021/10/05 | 744 | 749 | 714 | 732 | 106,700 |
2021/10/04 | 805 | 805 | 757 | 759 | 111,100 |
2021/10/01 | 788 | 805 | 784 | 796 | 47,400 |
2021/09/30 | 808 | 808 | 786 | 792 | 41,700 |
2021/09/29 | 791 | 802 | 783 | 799 | 57,300 |
2021/09/28 | 819 | 822 | 798 | 806 | 62,700 |
2021/09/27 | 834 | 848 | 815 | 817 | 138,200 |
2021/09/24 | 813 | 827 | 808 | 822 | 82,700 |
2021/09/22 | 810 | 811 | 781 | 785 | 67,800 |
2021/09/21 | 802 | 823 | 790 | 809 | 71,200 |
2021/09/17 | 821 | 832 | 819 | 826 | 38,800 |
2021/09/16 | 836 | 840 | 800 | 820 | 97,100 |
2021/09/15 | 861 | 863 | 832 | 841 | 74,800 |
2021/09/14 | 866 | 867 | 851 | 867 | 69,000 |
2021/09/13 | 863 | 868 | 840 | 865 | 83,900 |
2021/09/10 | 813 | 843 | 809 | 843 | 106,300 |
2021/09/09 | 822 | 822 | 801 | 803 | 68,200 |
2021/09/08 | 818 | 820 | 808 | 819 | 45,700 |
2021/09/07 | 812 | 825 | 804 | 810 | 33,500 |
2021/09/06 | 810 | 812 | 802 | 812 | 18,400 |
2021/09/03 | 819 | 819 | 800 | 804 | 39,300 |
2021/09/02 | 827 | 830 | 800 | 804 | 47,200 |
2021/09/01 | 802 | 824 | 796 | 820 | 80,200 |
2021/08/31 | 809 | 816 | 795 | 802 | 42,800 |
2021/08/30 | 791 | 815 | 783 | 799 | 83,100 |
2021/08/27 | 789 | 792 | 770 | 783 | 67,500 |
2021/08/26 | 807 | 814 | 784 | 795 | 86,400 |
2021/08/25 | 800 | 819 | 780 | 808 | 91,100 |
2021/08/24 | 795 | 805 | 788 | 800 | 55,900 |
2021/08/23 | 782 | 792 | 775 | 784 | 57,900 |
2021/08/20 | 786 | 804 | 768 | 775 | 70,200 |
2021/08/19 | 804 | 825 | 785 | 785 | 72,700 |
2021/08/18 | 790 | 819 | 776 | 819 | 176,600 |
2021/08/17 | 814 | 818 | 791 | 792 | 84,200 |
2021/08/16 | 855 | 855 | 810 | 814 | 105,100 |
2021/08/13 | 862 | 863 | 838 | 850 | 117,300 |
2021/08/12 | 864 | 870 | 823 | 847 | 166,800 |
2021/08/11 | 883 | 914 | 835 | 858 | 419,700 |
2021/08/10 | 995 | 1,050 | 995 | 1,039 | 73,200 |
2021/08/06 | 1,000 | 1,018 | 985 | 993 | 36,100 |
2021/08/05 | 1,001 | 1,022 | 995 | 996 | 35,700 |
2021/08/04 | 1,032 | 1,032 | 999 | 1,000 | 40,500 |
2021/08/03 | 1,020 | 1,047 | 1,011 | 1,032 | 32,400 |
2021/08/02 | 1,029 | 1,036 | 1,006 | 1,033 | 27,700 |
2021/07/30 | 1,061 | 1,061 | 1,009 | 1,014 | 38,200 |
2021/07/29 | 1,040 | 1,062 | 1,025 | 1,056 | 82,100 |
2021/07/28 | 1,053 | 1,059 | 1,014 | 1,024 | 45,800 |
2021/07/27 | 1,070 | 1,076 | 1,038 | 1,054 | 57,900 |
2021/07/26 | 1,064 | 1,087 | 1,063 | 1,066 | 34,000 |
2021/07/21 | 1,060 | 1,060 | 1,043 | 1,049 | 33,300 |
2021/07/20 | 1,050 | 1,083 | 1,036 | 1,036 | 53,800 |
2021/07/19 | 1,046 | 1,076 | 1,043 | 1,055 | 50,300 |
2021/07/16 | 1,040 | 1,079 | 1,020 | 1,076 | 66,400 |
2021/07/15 | 1,078 | 1,078 | 1,044 | 1,047 | 62,300 |
2021/07/14 | 1,098 | 1,098 | 1,074 | 1,081 | 50,800 |
2021/07/13 | 1,100 | 1,123 | 1,086 | 1,101 | 61,700 |
2021/07/12 | 1,136 | 1,140 | 1,098 | 1,109 | 55,100 |
2021/07/09 | 1,070 | 1,106 | 1,035 | 1,106 | 87,200 |
2021/07/08 | 1,125 | 1,143 | 1,094 | 1,099 | 122,800 |
2021/07/07 | 1,098 | 1,137 | 1,084 | 1,132 | 100,700 |
2021/07/06 | 1,105 | 1,110 | 1,074 | 1,106 | 123,600 |
2021/07/05 | 1,175 | 1,187 | 1,099 | 1,105 | 225,300 |
2021/07/02 | 1,155 | 1,192 | 1,142 | 1,177 | 108,700 |
2021/07/01 | 1,203 | 1,203 | 1,158 | 1,166 | 110,500 |
2021/06/30 | 1,230 | 1,242 | 1,191 | 1,199 | 165,100 |
2021/06/29 | 1,257 | 1,267 | 1,215 | 1,231 | 162,300 |
2021/06/28 | 1,266 | 1,281 | 1,236 | 1,271 | 118,700 |
2021/06/25 | 1,200 | 1,265 | 1,190 | 1,248 | 180,200 |
2021/06/24 | 1,240 | 1,276 | 1,187 | 1,198 | 191,300 |
2021/06/23 | 1,237 | 1,237 | 1,200 | 1,226 | 93,100 |
2021/06/22 | 1,168 | 1,234 | 1,163 | 1,230 | 262,800 |
2021/06/21 | 1,083 | 1,162 | 1,072 | 1,152 | 200,200 |
2021/06/18 | 1,168 | 1,184 | 1,113 | 1,113 | 192,000 |
2021/06/17 | 1,116 | 1,134 | 1,097 | 1,133 | 142,400 |
2021/06/16 | 1,128 | 1,167 | 1,101 | 1,130 | 226,500 |
2021/06/15 | 1,147 | 1,154 | 1,082 | 1,117 | 226,600 |
2021/06/14 | 1,110 | 1,148 | 1,071 | 1,133 | 172,300 |
2021/06/11 | 1,158 | 1,238 | 1,119 | 1,122 | 353,200 |
2021/06/10 | 1,170 | 1,180 | 1,106 | 1,140 | 228,400 |
2021/06/09 | 1,079 | 1,200 | 1,079 | 1,181 | 328,500 |
2021/06/08 | 1,118 | 1,128 | 1,045 | 1,079 | 214,300 |
2021/06/07 | 1,058 | 1,133 | 1,052 | 1,108 | 206,000 |
2021/06/04 | 1,048 | 1,048 | 1,019 | 1,046 | 82,900 |
2021/06/03 | 1,055 | 1,067 | 1,042 | 1,053 | 86,400 |
2021/06/02 | 1,020 | 1,059 | 1,008 | 1,055 | 136,500 |
2021/06/01 | 1,022 | 1,035 | 989 | 1,020 | 78,500 |
2021/05/31 | 1,030 | 1,033 | 996 | 1,022 | 105,600 |
2021/05/28 | 1,041 | 1,042 | 1,004 | 1,022 | 137,300 |
2021/05/27 | 1,029 | 1,062 | 1,014 | 1,041 | 118,300 |
2021/05/26 | 1,001 | 1,050 | 975 | 1,040 | 270,900 |
2021/05/25 | 1,055 | 1,099 | 999 | 1,012 | 403,700 |
2021/05/24 | 1,120 | 1,138 | 1,011 | 1,025 | 422,600 |
2021/05/21 | 1,013 | 1,113 | 992 | 1,104 | 550,400 |
2021/05/20 | 1,046 | 1,087 | 988 | 989 | 506,800 |
2021/05/19 | 925 | 1,016 | 912 | 1,016 | 279,100 |
2021/05/18 | 848 | 950 | 845 | 940 | 229,700 |
2021/05/17 | 920 | 922 | 810 | 833 | 179,100 |
2021/05/14 | 811 | 824 | 788 | 815 | 91,500 |
2021/05/13 | 806 | 832 | 800 | 805 | 125,500 |
2021/05/12 | 854 | 891 | 828 | 851 | 129,300 |
2021/05/11 | 886 | 906 | 857 | 859 | 133,200 |
2021/05/10 | 918 | 923 | 897 | 906 | 80,800 |
2021/05/07 | 925 | 940 | 880 | 933 | 114,800 |
2021/05/06 | 945 | 945 | 912 | 926 | 99,900 |
2021/04/30 | 997 | 997 | 939 | 946 | 179,100 |
2021/04/28 | 1,062 | 1,065 | 961 | 999 | 351,400 |
2021/04/27 | 1,070 | 1,120 | 1,051 | 1,052 | 328,300 |
2021/04/26 | 1,005 | 1,065 | 998 | 1,044 | 302,500 |
2021/04/23 | 992 | 1,005 | 957 | 975 | 167,900 |
2021/04/22 | 931 | 1,004 | 931 | 995 | 197,200 |
2021/04/21 | 939 | 970 | 916 | 920 | 134,000 |
2021/04/20 | 959 | 960 | 937 | 949 | 127,900 |
2021/04/19 | 902 | 974 | 897 | 974 | 216,000 |
2021/04/16 | 908 | 911 | 881 | 889 | 63,800 |
2021/04/15 | 887 | 907 | 870 | 905 | 103,100 |
2021/04/14 | 839 | 886 | 835 | 886 | 92,500 |
2021/04/13 | 838 | 846 | 829 | 846 | 24,500 |
2021/04/12 | 865 | 868 | 839 | 843 | 39,400 |
2021/04/09 | 833 | 863 | 833 | 859 | 42,500 |
2021/04/08 | 857 | 859 | 824 | 829 | 53,300 |
2021/04/07 | 837 | 855 | 837 | 854 | 20,500 |
2021/04/06 | 880 | 883 | 845 | 846 | 49,200 |
2021/04/05 | 887 | 925 | 864 | 872 | 177,500 |
2021/04/02 | 890 | 895 | 871 | 878 | 44,600 |
2021/04/01 | 842 | 894 | 842 | 875 | 91,100 |
2021/03/31 | 822 | 853 | 821 | 846 | 33,700 |
2021/03/30 | 817 | 845 | 815 | 822 | 40,100 |
2021/03/29 | 853 | 861 | 818 | 832 | 54,800 |
2021/03/26 | 839 | 850 | 826 | 843 | 34,600 |
2021/03/25 | 822 | 827 | 792 | 826 | 54,100 |
2021/03/24 | 856 | 856 | 811 | 813 | 67,000 |
2021/03/23 | 871 | 908 | 860 | 860 | 80,900 |
2021/03/22 | 878 | 888 | 863 | 869 | 48,200 |
2021/03/19 | 861 | 877 | 855 | 877 | 49,800 |
2021/03/18 | 870 | 890 | 866 | 870 | 48,500 |
2021/03/17 | 855 | 872 | 853 | 867 | 22,600 |
2021/03/16 | 855 | 863 | 841 | 862 | 40,000 |
2021/03/15 | 877 | 879 | 853 | 857 | 42,000 |
2021/03/12 | 850 | 859 | 837 | 856 | 36,100 |
2021/03/11 | 821 | 842 | 808 | 837 | 37,300 |
2021/03/10 | 849 | 865 | 820 | 829 | 39,900 |
2021/03/09 | 806 | 830 | 782 | 826 | 57,900 |
2021/03/08 | 831 | 840 | 809 | 821 | 41,800 |
2021/03/05 | 809 | 827 | 773 | 824 | 207,600 |
2021/03/04 | 834 | 836 | 806 | 816 | 67,700 |
2021/03/03 | 850 | 855 | 833 | 845 | 47,600 |
2021/03/02 | 879 | 881 | 849 | 857 | 39,200 |
2021/03/01 | 854 | 880 | 851 | 879 | 48,600 |
2021/02/26 | 850 | 863 | 826 | 848 | 107,100 |
2021/02/25 | 887 | 896 | 858 | 875 | 97,900 |
2021/02/24 | 940 | 940 | 883 | 886 | 143,800 |
2021/02/22 | 938 | 946 | 918 | 946 | 47,200 |
2021/02/19 | 952 | 952 | 914 | 925 | 101,500 |
2021/02/18 | 961 | 1,000 | 959 | 966 | 89,300 |
2021/02/17 | 968 | 974 | 940 | 957 | 96,600 |
2021/02/16 | 925 | 1,002 | 925 | 974 | 192,800 |
2021/02/15 | 1,048 | 1,049 | 921 | 930 | 363,800 |
2021/02/12 | 1,010 | 1,010 | 961 | 989 | 136,600 |
2021/02/10 | 999 | 1,010 | 992 | 1,007 | 49,200 |
2021/02/09 | 1,014 | 1,014 | 982 | 1,009 | 77,100 |
2021/02/08 | 997 | 1,015 | 993 | 1,011 | 61,000 |
2021/02/05 | 1,001 | 1,010 | 978 | 997 | 52,900 |
2021/02/04 | 988 | 1,001 | 975 | 984 | 36,900 |
2021/02/03 | 972 | 993 | 972 | 988 | 51,800 |
2021/02/02 | 945 | 967 | 940 | 967 | 50,200 |
2021/02/01 | 921 | 947 | 912 | 944 | 44,400 |
2021/01/29 | 979 | 979 | 923 | 924 | 93,300 |
2021/01/28 | 991 | 1,000 | 951 | 965 | 122,200 |
2021/01/27 | 1,009 | 1,021 | 993 | 1,017 | 54,700 |
2021/01/26 | 1,044 | 1,048 | 995 | 1,003 | 87,700 |
2021/01/25 | 1,039 | 1,075 | 1,031 | 1,043 | 88,000 |
2021/01/22 | 997 | 1,030 | 993 | 1,027 | 70,200 |
2021/01/21 | 996 | 1,012 | 988 | 1,002 | 66,700 |
2021/01/20 | 975 | 1,011 | 969 | 1,005 | 95,000 |
2021/01/19 | 982 | 983 | 955 | 965 | 61,100 |
2021/01/18 | 944 | 977 | 942 | 974 | 45,400 |
2021/01/15 | 976 | 978 | 956 | 967 | 56,800 |
2021/01/14 | 970 | 978 | 951 | 970 | 111,100 |
2021/01/13 | 962 | 971 | 947 | 970 | 62,500 |
2021/01/12 | 997 | 997 | 955 | 972 | 104,800 |
2021/01/08 | 1,010 | 1,012 | 980 | 994 | 100,300 |
2021/01/07 | 1,026 | 1,026 | 998 | 1,001 | 112,300 |
2021/01/06 | 1,012 | 1,053 | 998 | 1,026 | 108,400 |
2021/01/05 | 1,014 | 1,020 | 990 | 1,012 | 80,800 |
2021/01/04 | 1,069 | 1,069 | 1,012 | 1,022 | 62,800 |