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
2017/12/29 2,459 2,459 2,417 2,422 36,500
2017/12/28 2,473 2,478 2,440 2,450 50,500
2017/12/27 2,469 2,488 2,451 2,473 21,700
2017/12/26 2,500 2,525 2,450 2,495 94,100
2017/12/25 2,485 2,504 2,447 2,503 74,500
2017/12/22 2,480 2,494 2,467 2,481 53,700
2017/12/21 2,453 2,480 2,440 2,480 78,900
2017/12/20 2,446 2,458 2,434 2,455 28,300
2017/12/19 2,440 2,448 2,417 2,434 55,300
2017/12/18 2,447 2,460 2,437 2,439 40,400
2017/12/15 2,440 2,443 2,404 2,424 78,900
2017/12/14 2,445 2,466 2,425 2,446 46,900
2017/12/13 2,480 2,499 2,434 2,443 48,200
2017/12/12 2,480 2,502 2,465 2,475 47,700
2017/12/11 2,445 2,473 2,432 2,473 44,400
2017/12/08 2,415 2,453 2,415 2,448 55,000
2017/12/07 2,402 2,448 2,402 2,445 60,100
2017/12/06 2,421 2,427 2,387 2,402 71,400
2017/12/05 2,443 2,463 2,430 2,437 49,000
2017/12/04 2,445 2,477 2,439 2,456 71,700
2017/12/01 2,450 2,471 2,428 2,432 73,000
2017/11/30 2,488 2,497 2,433 2,433 140,600
2017/11/29 2,554 2,554 2,472 2,479 99,200
2017/11/28 2,571 2,575 2,515 2,521 68,000
2017/11/27 2,560 2,591 2,542 2,575 78,800
2017/11/24 2,571 2,571 2,513 2,532 86,700
2017/11/22 2,567 2,618 2,544 2,584 172,000
2017/11/21 2,418 2,536 2,418 2,519 208,000
2017/11/20 2,382 2,414 2,378 2,403 111,600
2017/11/17 2,403 2,410 2,366 2,407 147,400
2017/11/16 2,382 2,422 2,382 2,411 64,700
2017/11/15 2,480 2,480 2,407 2,415 87,700
2017/11/14 2,463 2,500 2,457 2,476 55,600
2017/11/13 2,510 2,518 2,488 2,493 41,400
2017/11/10 2,447 2,506 2,447 2,495 99,800
2017/11/09 2,490 2,524 2,446 2,481 94,700
2017/11/08 2,431 2,471 2,430 2,466 66,800
2017/11/07 2,399 2,461 2,382 2,451 138,200
2017/11/06 2,489 2,531 2,436 2,448 104,700
2017/11/02 2,465 2,508 2,457 2,477 105,800
2017/11/01 2,398 2,556 2,382 2,508 247,700
2017/10/31 2,360 2,373 2,336 2,357 90,200
2017/10/30 2,324 2,356 2,319 2,334 100,300
2017/10/27 2,320 2,333 2,276 2,314 67,100
2017/10/26 2,253 2,307 2,253 2,299 89,200
2017/10/25 2,284 2,297 2,252 2,254 55,700
2017/10/24 2,272 2,280 2,262 2,277 51,200
2017/10/23 2,293 2,305 2,268 2,277 99,400
2017/10/20 2,276 2,283 2,242 2,275 78,000
2017/10/19 2,218 2,303 2,217 2,274 185,700
2017/10/18 2,232 2,238 2,186 2,200 65,000
2017/10/17 2,145 2,220 2,145 2,217 179,000
2017/10/16 2,150 2,153 2,141 2,143 29,900
2017/10/13 2,164 2,166 2,133 2,145 47,200
2017/10/12 2,146 2,178 2,145 2,166 77,800
2017/10/11 2,110 2,145 2,110 2,142 56,800
2017/10/10 2,107 2,111 2,090 2,106 35,600
2017/10/06 2,113 2,126 2,102 2,107 34,200
2017/10/05 2,147 2,147 2,107 2,113 42,100
2017/10/04 2,123 2,150 2,123 2,136 33,000
2017/10/03 2,164 2,164 2,127 2,132 62,400
2017/10/02 2,161 2,166 2,145 2,157 41,200
2017/09/29 2,159 2,179 2,147 2,173 58,500
2017/09/28 2,160 2,167 2,137 2,165 52,700
2017/09/27 2,114 2,160 2,103 2,149 48,900
2017/09/26 2,105 2,119 2,090 2,114 51,700
2017/09/25 2,128 2,128 2,100 2,111 37,000
2017/09/22 2,129 2,137 2,102 2,113 49,200
2017/09/21 2,134 2,148 2,134 2,141 33,900
2017/09/20 2,126 2,154 2,118 2,144 54,500
2017/09/19 2,109 2,134 2,100 2,131 56,800
2017/09/15 2,085 2,096 2,081 2,090 50,600
2017/09/14 2,086 2,105 2,085 2,092 47,600
2017/09/13 2,084 2,103 2,084 2,093 43,900
2017/09/12 2,099 2,100 2,070 2,083 63,100
2017/09/11 2,059 2,087 2,049 2,077 65,100
2017/09/08 2,060 2,060 2,023 2,032 85,800
2017/09/07 2,032 2,057 2,030 2,051 88,900
2017/09/06 2,004 2,033 1,982 2,027 104,100
2017/09/05 1,964 2,026 1,960 2,023 226,200
2017/09/04 1,980 1,986 1,944 1,951 53,200
2017/09/01 1,980 1,985 1,964 1,973 58,700
2017/08/31 1,979 1,980 1,963 1,969 79,400
2017/08/30 1,950 1,964 1,948 1,959 39,800
2017/08/29 1,950 1,950 1,933 1,943 35,100
2017/08/28 1,955 1,967 1,936 1,952 46,600
2017/08/25 1,975 1,975 1,952 1,955 33,300
2017/08/24 1,965 1,975 1,957 1,957 42,100
2017/08/23 1,984 1,991 1,967 1,972 43,800
2017/08/22 1,982 1,993 1,979 1,984 48,100
2017/08/21 2,000 2,007 1,989 1,994 39,300
2017/08/18 2,022 2,029 1,990 1,996 75,700
2017/08/17 2,042 2,049 2,033 2,045 64,400
2017/08/16 2,066 2,078 2,033 2,040 117,800
2017/08/15 2,082 2,100 2,069 2,070 77,700
2017/08/14 2,117 2,125 2,070 2,070 109,400
2017/08/10 2,142 2,176 2,142 2,167 151,300
2017/08/09 2,139 2,163 2,117 2,142 131,600
2017/08/08 2,132 2,153 2,114 2,145 112,600
2017/08/07 2,130 2,177 2,114 2,129 305,800
2017/08/04 2,068 2,105 2,066 2,104 92,800
2017/08/03 2,086 2,105 2,068 2,083 78,500
2017/08/02 2,060 2,105 2,057 2,100 70,100
2017/08/01 2,068 2,072 2,043 2,048 66,000
2017/07/31 2,089 2,105 2,053 2,070 102,900
2017/07/28 2,078 2,105 2,073 2,105 245,300
2017/07/27 2,065 2,090 2,065 2,080 89,800
2017/07/26 2,075 2,080 2,053 2,065 57,600
2017/07/25 2,071 2,082 2,059 2,063 45,300
2017/07/24 2,067 2,082 2,048 2,068 105,000
2017/07/21 2,071 2,082 2,060 2,067 60,000
2017/07/20 2,064 2,090 2,064 2,087 82,700
2017/07/19 2,054 2,066 2,035 2,058 71,000
2017/07/18 2,017 2,053 2,016 2,053 121,300
2017/07/14 2,008 2,026 2,003 2,017 54,000
2017/07/13 2,025 2,025 1,993 2,016 70,600
2017/07/12 1,992 2,024 1,990 2,023 121,000
2017/07/11 1,987 1,999 1,978 1,997 56,300
2017/07/10 1,979 2,003 1,976 1,986 89,800
2017/07/07 1,963 1,986 1,953 1,974 102,200
2017/07/06 1,960 1,995 1,949 1,975 92,200
2017/07/05 1,935 1,960 1,935 1,960 66,900
2017/07/04 1,971 1,979 1,936 1,941 58,700
2017/07/03 1,970 1,976 1,946 1,967 99,700
2017/06/30 1,932 1,944 1,924 1,943 75,300
2017/06/29 1,960 1,974 1,944 1,950 120,100
2017/06/28 1,970 1,970 1,942 1,953 111,800
2017/06/27 1,950 1,982 1,948 1,982 89,200
2017/06/26 1,941 1,950 1,936 1,938 87,300
2017/06/23 1,949 1,950 1,932 1,940 111,600
2017/06/22 1,932 1,947 1,922 1,936 125,600
2017/06/21 1,962 1,964 1,931 1,932 135,500
2017/06/20 1,944 1,970 1,937 1,966 89,500
2017/06/19 1,931 1,951 1,925 1,929 84,200
2017/06/16 1,940 1,960 1,927 1,940 136,600
2017/06/15 1,921 1,945 1,914 1,940 150,900
2017/06/14 1,956 1,956 1,911 1,921 159,000
2017/06/13 1,990 2,008 1,956 1,956 159,600
2017/06/12 2,025 2,032 1,996 2,000 120,700
2017/06/09 2,036 2,041 2,012 2,025 102,400
2017/06/08 1,986 2,050 1,972 2,050 194,800
2017/06/07 1,983 2,003 1,971 1,983 152,800
2017/06/06 2,015 2,015 1,983 1,984 80,600
2017/06/05 2,014 2,031 2,007 2,015 88,500
2017/06/02 2,029 2,048 2,013 2,014 241,200
2017/06/01 2,015 2,035 2,010 2,011 162,000
2017/05/31 2,016 2,020 2,005 2,014 111,700
2017/05/30 2,028 2,028 2,002 2,016 70,000
2017/05/29 2,055 2,057 2,034 2,036 40,800
2017/05/26 2,050 2,065 2,040 2,055 68,500
2017/05/25 2,060 2,085 2,053 2,057 107,100
2017/05/24 2,081 2,084 2,056 2,060 72,200
2017/05/23 2,092 2,092 2,066 2,070 82,500
2017/05/22 2,111 2,111 2,089 2,094 128,700
2017/05/19 2,115 2,126 2,095 2,104 135,300
2017/05/18 2,115 2,135 2,110 2,124 57,600
2017/05/17 2,160 2,162 2,146 2,158 45,800
2017/05/16 2,171 2,181 2,165 2,172 39,700
2017/05/15 2,162 2,171 2,156 2,168 44,300
2017/05/12 2,186 2,186 2,156 2,184 56,200
2017/05/11 2,158 2,188 2,155 2,186 93,200
2017/05/10 2,160 2,176 2,148 2,157 101,100
2017/05/09 2,173 2,190 2,149 2,170 193,500
2017/05/08 2,142 2,173 2,136 2,173 91,400
2017/05/02 2,103 2,127 2,078 2,109 91,500
2017/05/01 2,085 2,134 2,046 2,097 159,100
2017/04/28 2,073 2,093 2,061 2,085 117,500
2017/04/27 2,063 2,080 2,043 2,080 47,100
2017/04/26 2,040 2,067 2,029 2,063 52,900
2017/04/25 2,000 2,033 1,991 2,025 72,400
2017/04/24 1,972 1,984 1,960 1,984 52,100
2017/04/21 1,955 1,955 1,938 1,946 28,200
2017/04/20 1,915 1,954 1,915 1,942 68,500
2017/04/19 1,911 1,929 1,909 1,915 47,100
2017/04/18 1,930 1,955 1,919 1,925 60,500
2017/04/17 1,909 1,921 1,897 1,906 54,200
2017/04/14 1,930 1,938 1,907 1,924 50,800
2017/04/13 1,935 1,943 1,912 1,933 57,700
2017/04/12 1,976 1,976 1,929 1,941 84,800
2017/04/11 1,983 1,988 1,967 1,980 63,900
2017/04/10 1,986 2,000 1,970 1,985 36,400
2017/04/07 1,973 1,993 1,957 1,977 68,900
2017/04/06 2,024 2,024 1,953 1,953 61,600
2017/04/05 2,031 2,056 2,020 2,031 67,100
2017/04/04 2,049 2,049 2,007 2,027 60,000
2017/04/03 2,058 2,067 2,034 2,041 73,200
2017/03/31 2,084 2,084 2,012 2,013 97,100
2017/03/30 2,058 2,081 2,051 2,054 50,400
2017/03/29 2,070 2,075 2,041 2,062 37,900
2017/03/28 2,034 2,068 2,033 2,049 82,600
2017/03/27 2,026 2,038 1,990 2,006 104,600
2017/03/24 2,046 2,063 2,038 2,051 36,600
2017/03/23 2,029 2,047 2,021 2,036 48,600
2017/03/22 2,065 2,070 2,023 2,024 71,500
2017/03/21 2,070 2,099 2,060 2,081 72,400
2017/03/17 2,107 2,111 2,088 2,097 55,700
2017/03/16 2,088 2,119 2,071 2,114 39,400
2017/03/15 2,100 2,114 2,090 2,097 34,000
2017/03/14 2,128 2,134 2,110 2,119 28,700
2017/03/13 2,120 2,132 2,105 2,112 43,800
2017/03/10 2,145 2,145 2,115 2,123 86,600
2017/03/09 2,131 2,134 2,104 2,127 60,700
2017/03/08 2,104 2,125 2,075 2,122 116,300
2017/03/07 2,098 2,117 2,087 2,097 50,500
2017/03/06 2,135 2,140 2,092 2,104 104,600
2017/03/03 2,177 2,191 2,147 2,152 76,800
2017/03/02 2,161 2,179 2,146 2,161 67,500
2017/03/01 2,125 2,162 2,092 2,150 109,600
2017/02/28 2,081 2,144 2,081 2,111 86,600
2017/02/27 2,115 2,132 2,078 2,092 68,200
2017/02/24 2,136 2,153 2,120 2,125 76,900
2017/02/23 2,180 2,192 2,136 2,151 62,300
2017/02/22 2,100 2,187 2,093 2,182 129,500
2017/02/21 2,091 2,102 2,077 2,098 96,800
2017/02/20 2,145 2,145 2,094 2,115 47,000
2017/02/17 2,151 2,159 2,121 2,146 134,900
2017/02/16 2,155 2,168 2,114 2,162 96,400
2017/02/15 2,104 2,167 2,084 2,151 160,500
2017/02/14 2,091 2,123 2,080 2,095 167,000
2017/02/13 2,054 2,140 2,054 2,104 138,800
2017/02/10 2,033 2,063 1,954 2,032 265,100
2017/02/09 2,027 2,130 2,027 2,106 117,500
2017/02/08 2,010 2,056 2,004 2,053 49,500
2017/02/07 2,018 2,043 2,014 2,026 31,000
2017/02/06 2,040 2,042 2,006 2,024 36,100
2017/02/03 2,010 2,036 2,005 2,026 36,000
2017/02/02 2,053 2,059 1,994 1,997 36,200
2017/02/01 2,024 2,049 2,009 2,049 30,900
2017/01/31 2,040 2,050 2,020 2,049 58,400
2017/01/30 2,053 2,053 2,031 2,038 44,400
2017/01/27 2,050 2,059 2,032 2,047 46,500
2017/01/26 2,050 2,050 2,030 2,039 42,000
2017/01/25 2,030 2,050 2,014 2,025 55,000
2017/01/24 2,011 2,024 1,994 2,004 83,400
2017/01/23 1,990 2,033 1,967 2,030 82,000
2017/01/20 1,997 2,034 1,997 2,014 77,800
2017/01/19 1,988 2,002 1,965 1,996 84,300
2017/01/18 1,921 1,991 1,902 1,970 112,700
2017/01/17 1,967 1,967 1,932 1,944 71,200
2017/01/16 1,985 2,000 1,968 1,971 51,500
2017/01/13 1,999 2,022 1,988 2,011 52,300
2017/01/12 2,061 2,061 1,984 2,011 107,100
2017/01/11 1,988 2,071 1,973 2,061 163,300
2017/01/10 1,991 1,991 1,957 1,977 80,000
2017/01/06 1,972 2,005 1,954 2,000 166,100
2017/01/05 2,015 2,018 1,975 2,003 158,400
2017/01/04 1,926 2,034 1,915 2,034 149,800

このページの先頭へ