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

タムロン(7740)の株価時系列情報

タムロン(7740)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
2009/12/30 960 972 945 945 31,800
2009/12/29 975 980 959 969 52,800
2009/12/28 977 990 969 978 59,800
2009/12/25 983 995 979 983 65,800
2009/12/24 980 998 970 993 84,100
2009/12/22 954 965 950 960 50,600
2009/12/21 950 957 943 946 50,200
2009/12/18 939 950 936 950 60,600
2009/12/17 933 940 927 935 49,300
2009/12/16 921 930 912 926 34,000
2009/12/15 913 918 902 915 42,300
2009/12/14 920 920 896 909 32,900
2009/12/11 893 907 885 900 52,200
2009/12/10 903 904 880 883 66,000
2009/12/09 906 910 895 904 56,400
2009/12/08 939 939 912 919 66,000
2009/12/07 950 950 935 942 64,800
2009/12/04 923 926 906 920 68,400
2009/12/03 901 927 892 922 107,100
2009/12/02 862 887 859 882 95,400
2009/12/01 812 852 810 852 85,000
2009/11/30 805 827 805 822 90,100
2009/11/27 822 823 800 807 79,000
2009/11/26 839 841 818 828 62,300
2009/11/25 859 867 832 840 101,400
2009/11/24 850 856 835 854 85,300
2009/11/20 819 843 812 841 121,500
2009/11/19 839 839 823 829 49,000
2009/11/18 850 856 833 842 87,000
2009/11/17 869 875 850 858 46,900
2009/11/16 871 876 853 867 83,500
2009/11/13 867 880 865 870 76,500
2009/11/12 913 913 880 880 130,000
2009/11/11 914 926 902 904 108,300
2009/11/10 940 956 925 932 104,900
2009/11/09 965 965 937 945 90,100
2009/11/06 948 970 936 962 130,100
2009/11/05 986 991 968 978 46,500
2009/11/04 1,014 1,023 978 987 88,200
2009/11/02 1,008 1,038 994 1,023 113,600
2009/10/30 1,000 1,013 993 999 62,900
2009/10/29 975 984 957 972 106,700
2009/10/28 1,021 1,021 990 995 105,500
2009/10/27 1,040 1,040 1,010 1,027 61,000
2009/10/26 1,034 1,045 1,033 1,041 41,400
2009/10/23 1,050 1,050 1,023 1,029 52,100
2009/10/22 1,033 1,036 1,006 1,032 76,700
2009/10/21 1,040 1,058 1,040 1,051 58,400
2009/10/20 1,065 1,067 1,043 1,060 98,600
2009/10/19 1,020 1,034 1,013 1,029 85,700
2009/10/16 1,051 1,057 1,022 1,037 109,200
2009/10/15 1,072 1,083 1,046 1,055 85,300
2009/10/14 1,096 1,096 1,056 1,062 52,900
2009/10/13 1,086 1,087 1,064 1,084 121,200
2009/10/09 1,094 1,094 1,045 1,058 140,100
2009/10/08 1,090 1,109 1,046 1,054 160,200
2009/10/07 1,037 1,075 1,029 1,072 115,400
2009/10/06 1,016 1,026 1,012 1,017 87,600
2009/10/05 1,032 1,041 985 995 108,300
2009/10/02 1,037 1,049 1,018 1,031 193,500
2009/10/01 1,075 1,075 1,040 1,057 136,300
2009/09/30 1,058 1,077 1,050 1,067 83,700
2009/09/29 1,078 1,085 1,053 1,058 110,700
2009/09/28 1,114 1,114 1,051 1,078 162,800
2009/09/25 1,120 1,128 1,106 1,113 130,500
2009/09/24 1,085 1,124 1,075 1,123 146,200
2009/09/18 1,093 1,095 1,051 1,065 116,700
2009/09/17 1,102 1,113 1,083 1,096 113,700
2009/09/16 1,111 1,115 1,093 1,095 125,300
2009/09/15 1,120 1,130 1,107 1,116 61,100
2009/09/14 1,176 1,178 1,120 1,124 117,900
2009/09/11 1,175 1,196 1,166 1,184 142,800
2009/09/10 1,170 1,187 1,148 1,175 79,800
2009/09/09 1,171 1,174 1,150 1,151 122,200
2009/09/08 1,185 1,188 1,166 1,180 38,600
2009/09/07 1,190 1,203 1,180 1,184 39,000
2009/09/04 1,190 1,195 1,181 1,186 62,000
2009/09/03 1,204 1,216 1,195 1,200 68,700
2009/09/02 1,220 1,230 1,200 1,209 146,200
2009/09/01 1,221 1,258 1,221 1,254 43,800
2009/08/31 1,246 1,260 1,229 1,229 86,500
2009/08/28 1,254 1,258 1,242 1,247 40,200
2009/08/27 1,262 1,267 1,228 1,234 102,500
2009/08/26 1,278 1,278 1,256 1,264 74,100
2009/08/25 1,263 1,270 1,248 1,258 109,700
2009/08/24 1,291 1,303 1,266 1,270 59,400
2009/08/21 1,285 1,300 1,257 1,276 77,100
2009/08/20 1,309 1,311 1,276 1,301 74,600
2009/08/19 1,301 1,330 1,300 1,310 85,700
2009/08/18 1,257 1,290 1,252 1,285 46,400
2009/08/17 1,315 1,315 1,254 1,261 119,800
2009/08/14 1,324 1,329 1,310 1,319 70,300
2009/08/13 1,335 1,343 1,314 1,331 134,100
2009/08/12 1,369 1,369 1,335 1,335 47,000
2009/08/11 1,352 1,383 1,340 1,372 104,300
2009/08/10 1,374 1,390 1,364 1,372 142,200
2009/08/07 1,339 1,355 1,318 1,354 149,200
2009/08/06 1,243 1,327 1,243 1,319 126,600
2009/08/05 1,290 1,300 1,248 1,260 54,400
2009/08/04 1,300 1,315 1,290 1,295 78,700
2009/08/03 1,255 1,297 1,253 1,285 126,600
2009/07/31 1,254 1,260 1,246 1,256 101,900
2009/07/30 1,234 1,249 1,220 1,234 90,700
2009/07/29 1,200 1,238 1,188 1,229 189,700
2009/07/28 1,284 1,284 1,249 1,258 78,500
2009/07/27 1,279 1,289 1,267 1,272 68,000
2009/07/24 1,260 1,274 1,257 1,264 114,700
2009/07/23 1,247 1,247 1,218 1,221 77,200
2009/07/22 1,240 1,246 1,228 1,230 79,600
2009/07/21 1,250 1,258 1,238 1,247 70,800
2009/07/17 1,239 1,239 1,204 1,226 61,800
2009/07/16 1,188 1,222 1,188 1,201 89,300
2009/07/15 1,180 1,180 1,136 1,170 65,600
2009/07/14 1,135 1,172 1,127 1,172 128,500
2009/07/13 1,212 1,212 1,100 1,108 186,900
2009/07/10 1,252 1,254 1,225 1,232 70,200
2009/07/09 1,212 1,252 1,191 1,232 137,100
2009/07/08 1,246 1,247 1,216 1,232 103,500
2009/07/07 1,300 1,308 1,271 1,273 114,100
2009/07/06 1,347 1,347 1,308 1,312 47,400
2009/07/03 1,310 1,336 1,304 1,333 44,600
2009/07/02 1,332 1,354 1,332 1,344 61,200
2009/07/01 1,302 1,358 1,302 1,345 213,700
2009/06/30 1,328 1,328 1,305 1,320 71,200
2009/06/29 1,321 1,329 1,273 1,276 100,900
2009/06/26 1,321 1,325 1,287 1,301 73,100
2009/06/25 1,315 1,315 1,281 1,301 132,400
2009/06/24 1,280 1,312 1,271 1,300 118,800
2009/06/23 1,287 1,287 1,250 1,260 150,700
2009/06/22 1,300 1,307 1,281 1,296 88,500
2009/06/19 1,327 1,329 1,300 1,313 121,400
2009/06/18 1,320 1,334 1,307 1,327 95,200
2009/06/17 1,340 1,375 1,318 1,335 156,900
2009/06/16 1,350 1,353 1,340 1,345 190,000
2009/06/15 1,370 1,384 1,361 1,362 71,700
2009/06/12 1,388 1,395 1,360 1,369 107,600
2009/06/11 1,378 1,403 1,362 1,395 94,300
2009/06/10 1,366 1,379 1,356 1,358 192,600
2009/06/09 1,397 1,405 1,380 1,386 121,900
2009/06/08 1,394 1,434 1,371 1,407 379,900
2009/06/05 1,324 1,404 1,318 1,398 759,900
2009/06/04 1,191 1,213 1,190 1,204 122,200
2009/06/03 1,190 1,202 1,186 1,193 124,600
2009/06/02 1,134 1,224 1,120 1,202 435,100
2009/06/01 1,060 1,081 1,045 1,074 125,200
2009/05/29 1,083 1,091 1,067 1,078 118,400
2009/05/28 1,090 1,105 1,076 1,082 82,800
2009/05/27 1,081 1,116 1,072 1,097 146,700
2009/05/26 1,080 1,088 1,050 1,061 122,700
2009/05/25 1,086 1,099 1,082 1,085 51,100
2009/05/22 1,103 1,108 1,086 1,094 111,700
2009/05/21 1,107 1,135 1,105 1,135 87,500
2009/05/20 1,100 1,137 1,100 1,126 112,000
2009/05/19 1,129 1,129 1,094 1,100 120,400
2009/05/18 1,105 1,110 1,090 1,100 92,800
2009/05/15 1,123 1,126 1,112 1,121 110,400
2009/05/14 1,164 1,179 1,139 1,143 91,900
2009/05/13 1,183 1,206 1,126 1,204 174,300
2009/05/12 1,108 1,170 1,108 1,163 121,300
2009/05/11 1,092 1,162 1,092 1,148 134,800
2009/05/08 1,099 1,100 1,052 1,072 134,800
2009/05/07 1,059 1,080 1,050 1,066 176,400
2009/05/01 1,001 1,040 1,000 1,019 119,800
2009/04/30 1,011 1,065 1,010 1,013 105,700
2009/04/28 1,054 1,078 1,015 1,018 96,800
2009/04/27 1,095 1,104 1,056 1,072 71,900
2009/04/24 1,118 1,125 1,103 1,107 55,900
2009/04/23 1,122 1,128 1,071 1,098 101,300
2009/04/22 1,145 1,150 1,105 1,120 63,900
2009/04/21 1,123 1,146 1,115 1,141 58,700
2009/04/20 1,149 1,173 1,126 1,168 65,500
2009/04/17 1,141 1,154 1,107 1,129 109,800
2009/04/16 1,160 1,185 1,120 1,123 109,200
2009/04/15 1,161 1,179 1,158 1,170 81,700
2009/04/14 1,241 1,253 1,207 1,220 69,500
2009/04/13 1,235 1,258 1,222 1,242 58,800
2009/04/10 1,219 1,240 1,201 1,237 111,900
2009/04/09 1,176 1,210 1,161 1,210 88,100
2009/04/08 1,135 1,144 1,126 1,128 55,800
2009/04/07 1,162 1,197 1,126 1,151 60,500
2009/04/06 1,222 1,244 1,160 1,167 72,500
2009/04/03 1,152 1,201 1,152 1,186 174,600
2009/04/02 1,100 1,154 1,099 1,136 191,800
2009/04/01 1,059 1,100 1,030 1,096 131,400
2009/03/31 1,017 1,073 1,017 1,019 145,500
2009/03/30 1,100 1,115 1,054 1,054 124,800
2009/03/27 1,080 1,132 1,077 1,120 186,900
2009/03/26 1,040 1,049 1,031 1,049 47,000
2009/03/25 1,040 1,048 1,022 1,040 70,800
2009/03/24 1,020 1,043 1,010 1,040 129,500
2009/03/23 975 1,002 974 1,002 94,100
2009/03/19 1,000 1,008 976 978 114,800
2009/03/18 977 994 950 980 75,000
2009/03/17 1,004 1,007 984 987 76,400
2009/03/16 959 1,004 954 997 111,300
2009/03/13 931 951 931 949 128,300
2009/03/12 900 937 893 922 98,300
2009/03/11 945 948 920 922 99,800
2009/03/10 916 932 900 914 73,700
2009/03/09 943 950 902 908 88,200
2009/03/06 910 950 890 936 144,900
2009/03/05 913 925 911 916 79,900
2009/03/04 866 909 866 908 69,500
2009/03/03 860 887 854 876 46,000
2009/03/02 867 896 867 890 50,600
2009/02/27 900 907 865 907 102,700
2009/02/26 879 909 877 902 156,300
2009/02/25 848 876 848 875 114,300
2009/02/24 824 842 808 838 66,300
2009/02/23 826 826 813 826 73,500
2009/02/20 817 830 810 827 128,000
2009/02/19 807 818 803 818 83,900
2009/02/18 770 811 770 806 81,200
2009/02/17 800 801 783 792 49,800
2009/02/16 780 815 780 806 85,000
2009/02/13 768 788 762 786 91,400
2009/02/12 779 783 768 771 84,000
2009/02/10 786 796 772 779 90,500
2009/02/09 805 825 791 791 141,300
2009/02/06 772 780 767 778 67,700
2009/02/05 777 778 761 762 53,600
2009/02/04 765 785 758 784 69,000
2009/02/03 775 777 751 753 85,500
2009/02/02 766 766 744 764 81,100
2009/01/30 766 794 762 770 102,000
2009/01/29 797 810 781 796 93,800
2009/01/28 786 786 767 775 101,500
2009/01/27 778 787 768 785 99,400
2009/01/26 769 785 763 768 73,900
2009/01/23 800 800 779 779 86,300
2009/01/22 804 815 780 793 74,400
2009/01/21 795 819 792 804 87,700
2009/01/20 827 827 800 810 59,600
2009/01/19 830 837 814 835 111,700
2009/01/16 772 816 772 807 109,300
2009/01/15 788 788 765 772 198,600
2009/01/14 792 803 783 787 103,200
2009/01/13 822 825 780 782 115,800
2009/01/09 861 861 821 832 96,100
2009/01/08 867 875 850 851 113,400
2009/01/07 846 921 843 907 290,700
2009/01/06 806 840 805 822 80,900
2009/01/05 799 806 798 803 43,400

このページの先頭へ