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
2015/12/30 2,281 2,292 2,245 2,247 85,300
2015/12/29 2,239 2,287 2,228 2,284 118,800
2015/12/28 2,213 2,253 2,200 2,241 108,700
2015/12/25 2,208 2,256 2,208 2,231 87,000
2015/12/24 2,244 2,269 2,216 2,229 84,900
2015/12/22 2,240 2,247 2,235 2,244 53,500
2015/12/21 2,249 2,249 2,211 2,230 114,500
2015/12/18 2,270 2,316 2,251 2,252 146,500
2015/12/17 2,275 2,286 2,255 2,273 140,700
2015/12/16 2,261 2,261 2,225 2,235 186,500
2015/12/15 2,295 2,295 2,238 2,238 84,900
2015/12/14 2,272 2,293 2,269 2,280 94,600
2015/12/11 2,300 2,330 2,300 2,318 135,700
2015/12/10 2,354 2,355 2,332 2,336 106,900
2015/12/09 2,370 2,413 2,370 2,378 71,100
2015/12/08 2,403 2,405 2,365 2,392 93,700
2015/12/07 2,409 2,426 2,382 2,382 103,600
2015/12/04 2,392 2,406 2,375 2,388 100,200
2015/12/03 2,393 2,423 2,391 2,420 89,400
2015/12/02 2,371 2,397 2,368 2,393 123,500
2015/12/01 2,401 2,413 2,376 2,385 142,200
2015/11/30 2,408 2,422 2,383 2,385 169,800
2015/11/27 2,351 2,396 2,350 2,393 111,600
2015/11/26 2,330 2,359 2,329 2,345 92,300
2015/11/25 2,345 2,348 2,311 2,326 56,900
2015/11/24 2,320 2,330 2,310 2,324 56,100
2015/11/20 2,340 2,342 2,308 2,312 52,100
2015/11/19 2,312 2,328 2,300 2,322 141,000
2015/11/18 2,296 2,298 2,280 2,281 88,500
2015/11/17 2,255 2,284 2,246 2,270 141,700
2015/11/16 2,241 2,251 2,228 2,231 150,000
2015/11/13 2,260 2,279 2,242 2,258 127,200
2015/11/12 2,281 2,303 2,274 2,300 117,200
2015/11/11 2,333 2,334 2,297 2,311 114,800
2015/11/10 2,334 2,340 2,314 2,322 100,400
2015/11/09 2,314 2,330 2,294 2,330 163,800
2015/11/06 2,238 2,288 2,229 2,276 219,700
2015/11/05 2,203 2,233 2,193 2,224 198,500
2015/11/04 2,220 2,223 2,190 2,203 347,100
2015/11/02 2,187 2,250 2,184 2,198 464,600
2015/10/30 2,480 2,480 2,383 2,429 122,000
2015/10/29 2,436 2,479 2,425 2,474 72,300
2015/10/28 2,470 2,471 2,402 2,414 86,000
2015/10/27 2,446 2,482 2,416 2,466 92,200
2015/10/26 2,450 2,466 2,428 2,438 52,000
2015/10/23 2,400 2,420 2,395 2,414 72,100
2015/10/22 2,377 2,400 2,364 2,379 67,700
2015/10/21 2,326 2,398 2,324 2,395 70,600
2015/10/20 2,345 2,346 2,298 2,309 89,400
2015/10/19 2,364 2,395 2,341 2,371 105,900
2015/10/16 2,294 2,344 2,280 2,342 112,900
2015/10/15 2,260 2,299 2,250 2,267 168,600
2015/10/14 2,304 2,323 2,282 2,285 135,400
2015/10/13 2,337 2,348 2,300 2,329 147,000
2015/10/09 2,314 2,332 2,297 2,323 125,100
2015/10/08 2,325 2,327 2,276 2,286 80,900
2015/10/07 2,297 2,338 2,297 2,326 58,800
2015/10/06 2,296 2,327 2,257 2,305 116,400
2015/10/05 2,273 2,285 2,236 2,250 94,900
2015/10/02 2,189 2,226 2,161 2,225 73,100
2015/10/01 2,178 2,219 2,137 2,156 230,300
2015/09/30 2,155 2,208 2,155 2,177 186,700
2015/09/29 2,103 2,137 2,100 2,111 125,400
2015/09/28 2,211 2,235 2,176 2,190 76,700
2015/09/25 2,190 2,213 2,160 2,211 141,800
2015/09/24 2,304 2,321 2,187 2,190 276,500
2015/09/18 2,377 2,393 2,353 2,374 81,900
2015/09/17 2,440 2,446 2,380 2,397 64,000
2015/09/16 2,372 2,415 2,348 2,408 86,000
2015/09/15 2,323 2,363 2,315 2,318 47,700
2015/09/14 2,362 2,385 2,303 2,318 51,700
2015/09/11 2,319 2,368 2,319 2,343 92,600
2015/09/10 2,317 2,386 2,317 2,369 65,800
2015/09/09 2,334 2,370 2,329 2,367 78,000
2015/09/08 2,244 2,306 2,244 2,258 50,000
2015/09/07 2,214 2,299 2,214 2,258 99,000
2015/09/04 2,347 2,355 2,214 2,249 189,900
2015/09/03 2,360 2,399 2,320 2,321 128,600
2015/09/02 2,325 2,384 2,290 2,327 87,500
2015/09/01 2,417 2,420 2,369 2,375 139,500
2015/08/31 2,407 2,448 2,386 2,432 153,700
2015/08/28 2,400 2,448 2,371 2,430 128,900
2015/08/27 2,429 2,445 2,311 2,359 248,000
2015/08/26 2,370 2,429 2,270 2,294 546,100
2015/08/25 2,140 2,304 2,110 2,170 226,400
2015/08/24 2,300 2,328 2,226 2,236 140,600
2015/08/21 2,400 2,437 2,372 2,384 135,100
2015/08/20 2,445 2,506 2,420 2,491 109,400
2015/08/19 2,518 2,518 2,435 2,456 91,700
2015/08/18 2,479 2,520 2,466 2,518 84,200
2015/08/17 2,423 2,487 2,421 2,480 90,400
2015/08/14 2,414 2,437 2,260 2,424 234,200
2015/08/13 2,434 2,464 2,414 2,426 137,200
2015/08/12 2,501 2,529 2,433 2,434 153,500
2015/08/11 2,566 2,566 2,496 2,501 179,400
2015/08/10 2,470 2,575 2,465 2,570 333,000
2015/08/07 2,396 2,472 2,391 2,469 315,800
2015/08/06 2,410 2,410 2,384 2,407 241,800
2015/08/05 2,505 2,514 2,410 2,415 568,600
2015/08/04 2,660 2,757 2,639 2,755 203,400
2015/08/03 2,591 2,650 2,580 2,649 84,700
2015/07/31 2,600 2,625 2,582 2,592 61,600
2015/07/30 2,612 2,619 2,567 2,585 66,600
2015/07/29 2,600 2,605 2,568 2,593 37,800
2015/07/28 2,549 2,604 2,539 2,600 59,700
2015/07/27 2,609 2,615 2,552 2,560 62,400
2015/07/24 2,650 2,650 2,613 2,618 39,600
2015/07/23 2,618 2,623 2,590 2,622 40,200
2015/07/22 2,633 2,633 2,598 2,600 54,400
2015/07/21 2,628 2,633 2,585 2,633 82,900
2015/07/17 2,653 2,658 2,618 2,622 56,500
2015/07/16 2,669 2,691 2,654 2,678 98,900
2015/07/15 2,581 2,663 2,581 2,652 165,200
2015/07/14 2,613 2,614 2,566 2,581 75,900
2015/07/13 2,516 2,574 2,504 2,569 59,200
2015/07/10 2,519 2,544 2,489 2,516 138,700
2015/07/09 2,450 2,497 2,373 2,476 103,100
2015/07/08 2,543 2,575 2,507 2,507 152,500
2015/07/07 2,527 2,562 2,492 2,551 202,500
2015/07/06 2,528 2,546 2,505 2,509 170,000
2015/07/03 2,609 2,636 2,593 2,598 125,900
2015/07/02 2,576 2,627 2,575 2,599 100,200
2015/07/01 2,605 2,628 2,548 2,563 237,600
2015/06/30 2,643 2,673 2,560 2,583 307,600
2015/06/29 2,734 2,791 2,676 2,683 233,500
2015/06/26 2,799 2,829 2,785 2,829 75,500
2015/06/25 2,861 2,861 2,794 2,814 136,900
2015/06/24 2,862 2,879 2,831 2,873 72,900
2015/06/23 2,855 2,891 2,812 2,862 138,300
2015/06/22 2,820 2,871 2,795 2,855 87,300
2015/06/19 2,798 2,807 2,773 2,807 92,500
2015/06/18 2,812 2,813 2,775 2,775 66,700
2015/06/17 2,870 2,877 2,822 2,831 117,000
2015/06/16 2,816 2,835 2,801 2,820 83,000
2015/06/15 2,785 2,823 2,784 2,819 76,700
2015/06/12 2,760 2,787 2,748 2,779 97,100
2015/06/11 2,771 2,795 2,761 2,778 49,700
2015/06/10 2,799 2,802 2,754 2,759 53,200
2015/06/09 2,824 2,840 2,798 2,799 54,600
2015/06/08 2,889 2,889 2,831 2,845 47,700
2015/06/05 2,885 2,891 2,844 2,864 132,600
2015/06/04 2,896 2,986 2,896 2,928 115,700
2015/06/03 2,859 2,903 2,822 2,896 104,800
2015/06/02 2,842 2,876 2,804 2,859 113,500
2015/06/01 2,862 2,877 2,849 2,873 40,900
2015/05/29 2,851 2,885 2,841 2,842 77,200
2015/05/28 2,854 2,891 2,841 2,876 64,500
2015/05/27 2,951 2,992 2,843 2,854 215,600
2015/05/26 2,930 2,942 2,910 2,910 86,100
2015/05/25 2,923 2,978 2,910 2,957 62,900
2015/05/22 2,932 2,973 2,900 2,944 104,200
2015/05/21 2,900 2,990 2,900 2,970 127,200
2015/05/20 2,932 2,932 2,889 2,930 55,500
2015/05/19 2,890 2,915 2,868 2,891 56,700
2015/05/18 2,894 2,928 2,880 2,893 37,300
2015/05/15 2,916 2,949 2,880 2,891 72,800
2015/05/14 2,920 2,925 2,887 2,898 75,100
2015/05/13 2,879 2,944 2,860 2,913 98,700
2015/05/12 2,875 2,881 2,834 2,852 54,600
2015/05/11 2,830 2,887 2,823 2,875 83,200
2015/05/08 2,835 2,836 2,771 2,794 66,300
2015/05/07 2,750 2,847 2,680 2,836 194,400
2015/05/01 2,800 2,850 2,778 2,785 105,200
2015/04/30 2,731 2,862 2,710 2,822 432,400
2015/04/28 2,580 2,593 2,570 2,581 134,100
2015/04/27 2,576 2,577 2,549 2,569 86,100
2015/04/24 2,562 2,562 2,530 2,547 41,700
2015/04/23 2,553 2,568 2,521 2,538 45,500
2015/04/22 2,548 2,568 2,544 2,552 31,300
2015/04/21 2,503 2,532 2,490 2,524 87,200
2015/04/20 2,547 2,547 2,498 2,524 67,800
2015/04/17 2,580 2,597 2,543 2,547 115,700
2015/04/16 2,650 2,650 2,563 2,576 137,400
2015/04/15 2,681 2,712 2,658 2,662 62,100
2015/04/14 2,706 2,761 2,696 2,711 65,800
2015/04/13 2,675 2,746 2,673 2,740 80,800
2015/04/10 2,669 2,677 2,638 2,666 50,400
2015/04/09 2,654 2,665 2,650 2,653 50,500
2015/04/08 2,660 2,676 2,632 2,671 91,800
2015/04/07 2,662 2,662 2,637 2,652 45,000
2015/04/06 2,612 2,653 2,603 2,642 62,300
2015/04/03 2,651 2,660 2,644 2,659 80,200
2015/04/02 2,621 2,685 2,614 2,669 156,500
2015/04/01 2,593 2,631 2,566 2,612 93,400
2015/03/31 2,585 2,610 2,561 2,587 90,400
2015/03/30 2,570 2,573 2,533 2,545 78,500
2015/03/27 2,610 2,622 2,544 2,559 140,300
2015/03/26 2,600 2,608 2,567 2,584 79,000
2015/03/25 2,600 2,622 2,599 2,604 44,400
2015/03/24 2,600 2,629 2,585 2,601 70,100
2015/03/23 2,650 2,670 2,608 2,616 94,000
2015/03/20 2,620 2,680 2,580 2,674 151,700
2015/03/19 2,598 2,620 2,583 2,607 87,200
2015/03/18 2,570 2,590 2,555 2,590 77,000
2015/03/17 2,553 2,557 2,520 2,548 76,000
2015/03/16 2,568 2,585 2,540 2,545 82,900
2015/03/13 2,579 2,598 2,547 2,568 158,000
2015/03/12 2,620 2,626 2,579 2,584 165,700
2015/03/11 2,589 2,618 2,585 2,612 92,600
2015/03/10 2,584 2,640 2,584 2,628 134,600
2015/03/09 2,573 2,603 2,554 2,599 185,100
2015/03/06 2,452 2,616 2,440 2,611 398,100
2015/03/05 2,416 2,456 2,407 2,453 134,000
2015/03/04 2,384 2,439 2,379 2,435 136,900
2015/03/03 2,410 2,410 2,372 2,379 107,400
2015/03/02 2,370 2,411 2,367 2,405 247,600
2015/02/27 2,355 2,360 2,324 2,358 132,100
2015/02/26 2,350 2,356 2,320 2,329 60,400
2015/02/25 2,355 2,355 2,330 2,340 66,600
2015/02/24 2,333 2,355 2,326 2,348 98,200
2015/02/23 2,315 2,338 2,311 2,326 98,600
2015/02/20 2,270 2,307 2,250 2,302 100,200
2015/02/19 2,265 2,327 2,250 2,270 206,900
2015/02/18 2,209 2,250 2,195 2,244 233,700
2015/02/17 2,199 2,199 2,158 2,184 151,900
2015/02/16 2,189 2,202 2,174 2,184 89,000
2015/02/13 2,201 2,210 2,174 2,179 247,300
2015/02/12 2,350 2,350 2,188 2,206 506,000
2015/02/10 2,315 2,392 2,296 2,349 106,800
2015/02/09 2,326 2,365 2,277 2,341 107,700
2015/02/06 2,276 2,310 2,255 2,276 94,400
2015/02/05 2,326 2,326 2,268 2,272 53,400
2015/02/04 2,310 2,332 2,308 2,327 42,800
2015/02/03 2,311 2,319 2,280 2,284 64,700
2015/02/02 2,294 2,331 2,264 2,321 68,000
2015/01/30 2,314 2,349 2,281 2,305 85,300
2015/01/29 2,321 2,330 2,301 2,306 50,000
2015/01/28 2,339 2,347 2,315 2,318 52,200
2015/01/27 2,335 2,361 2,291 2,340 75,000
2015/01/26 2,282 2,314 2,276 2,307 80,700
2015/01/23 2,345 2,350 2,297 2,332 47,700
2015/01/22 2,319 2,324 2,282 2,321 63,000
2015/01/21 2,396 2,400 2,322 2,332 85,400
2015/01/20 2,376 2,400 2,357 2,394 62,600
2015/01/19 2,328 2,372 2,321 2,367 40,300
2015/01/16 2,323 2,324 2,289 2,319 63,200
2015/01/15 2,339 2,367 2,318 2,365 51,400
2015/01/14 2,326 2,370 2,308 2,332 113,400
2015/01/13 2,369 2,381 2,321 2,342 59,900
2015/01/09 2,339 2,405 2,325 2,398 191,400
2015/01/08 2,317 2,336 2,301 2,309 59,400
2015/01/07 2,306 2,329 2,304 2,317 61,800
2015/01/06 2,330 2,350 2,320 2,336 91,100
2015/01/05 2,363 2,370 2,342 2,366 95,600

このページの先頭へ