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
2018/12/28 1,597 1,598 1,555 1,570 44,700
2018/12/27 1,551 1,585 1,536 1,582 53,500
2018/12/26 1,456 1,493 1,456 1,487 72,200
2018/12/25 1,502 1,507 1,466 1,472 74,200
2018/12/21 1,600 1,608 1,552 1,563 117,300
2018/12/20 1,659 1,674 1,614 1,623 108,300
2018/12/19 1,653 1,673 1,636 1,660 50,000
2018/12/18 1,675 1,675 1,633 1,656 98,100
2018/12/17 1,730 1,730 1,694 1,694 74,500
2018/12/14 1,755 1,758 1,712 1,723 87,900
2018/12/13 1,740 1,773 1,736 1,771 73,400
2018/12/12 1,709 1,751 1,709 1,743 70,700
2018/12/11 1,754 1,766 1,696 1,710 84,900
2018/12/10 1,727 1,750 1,710 1,742 66,700
2018/12/07 1,773 1,778 1,723 1,731 111,800
2018/12/06 1,803 1,804 1,769 1,776 67,800
2018/12/05 1,801 1,819 1,787 1,809 64,500
2018/12/04 1,893 1,904 1,833 1,838 78,300
2018/12/03 1,840 1,895 1,835 1,888 77,400
2018/11/30 1,859 1,862 1,819 1,828 69,700
2018/11/29 1,873 1,883 1,854 1,859 59,100
2018/11/28 1,835 1,864 1,829 1,857 70,500
2018/11/27 1,800 1,818 1,785 1,818 106,900
2018/11/26 1,783 1,801 1,783 1,787 67,700
2018/11/22 1,787 1,795 1,768 1,781 88,200
2018/11/21 1,781 1,784 1,770 1,782 113,600
2018/11/20 1,844 1,844 1,811 1,813 105,900
2018/11/19 1,830 1,858 1,830 1,845 62,600
2018/11/16 1,827 1,847 1,810 1,837 89,800
2018/11/15 1,840 1,853 1,811 1,821 76,400
2018/11/14 1,810 1,858 1,798 1,844 124,800
2018/11/13 1,831 1,831 1,793 1,810 110,300
2018/11/12 1,882 1,884 1,850 1,858 88,900
2018/11/09 1,910 1,917 1,872 1,884 61,200
2018/11/08 1,914 1,925 1,896 1,904 68,700
2018/11/07 1,901 1,915 1,869 1,874 68,200
2018/11/06 1,929 1,930 1,895 1,901 52,400
2018/11/05 1,855 1,921 1,851 1,903 103,100
2018/11/02 1,914 1,916 1,851 1,887 158,300
2018/11/01 1,905 1,919 1,820 1,916 192,400
2018/10/31 1,975 2,029 1,972 2,016 70,300
2018/10/30 1,938 1,984 1,937 1,966 117,100
2018/10/29 2,015 2,029 1,947 1,949 97,400
2018/10/26 2,076 2,076 1,976 1,996 127,100
2018/10/25 2,120 2,133 2,055 2,059 45,200
2018/10/24 2,159 2,176 2,139 2,160 47,100
2018/10/23 2,187 2,187 2,137 2,141 52,300
2018/10/22 2,189 2,202 2,155 2,191 58,100
2018/10/19 2,183 2,205 2,153 2,197 55,200
2018/10/18 2,238 2,238 2,191 2,197 51,500
2018/10/17 2,220 2,267 2,212 2,242 54,800
2018/10/16 2,191 2,204 2,159 2,179 73,700
2018/10/15 2,201 2,233 2,165 2,198 98,600
2018/10/12 2,209 2,228 2,184 2,201 79,000
2018/10/11 2,210 2,228 2,190 2,209 92,500
2018/10/10 2,319 2,325 2,259 2,281 71,100
2018/10/09 2,372 2,372 2,287 2,296 86,900
2018/10/05 2,373 2,427 2,373 2,396 60,500
2018/10/04 2,398 2,407 2,375 2,401 65,900
2018/10/03 2,421 2,430 2,371 2,371 88,000
2018/10/02 2,421 2,439 2,390 2,422 107,500
2018/10/01 2,410 2,410 2,385 2,400 78,600
2018/09/28 2,445 2,457 2,405 2,420 117,500
2018/09/27 2,418 2,426 2,383 2,410 91,500
2018/09/26 2,400 2,429 2,376 2,423 113,800
2018/09/25 2,357 2,428 2,355 2,423 145,300
2018/09/21 2,365 2,405 2,314 2,383 214,300
2018/09/20 2,313 2,377 2,306 2,371 217,000
2018/09/19 2,340 2,361 2,319 2,334 149,200
2018/09/18 2,262 2,314 2,237 2,313 90,700
2018/09/14 2,205 2,259 2,205 2,236 93,200
2018/09/13 2,211 2,222 2,167 2,191 90,800
2018/09/12 2,223 2,239 2,183 2,207 132,700
2018/09/11 2,236 2,240 2,201 2,211 117,300
2018/09/10 2,271 2,289 2,241 2,249 124,700
2018/09/07 2,211 2,281 2,211 2,271 278,000
2018/09/06 2,212 2,241 2,200 2,212 173,100
2018/09/05 2,197 2,222 2,159 2,187 155,300
2018/09/04 2,171 2,215 2,170 2,201 177,300
2018/09/03 2,199 2,215 2,158 2,163 146,800
2018/08/31 2,150 2,211 2,119 2,204 422,100
2018/08/30 2,149 2,149 2,105 2,128 54,300
2018/08/29 2,130 2,134 2,125 2,128 96,500
2018/08/28 2,137 2,154 2,120 2,132 70,800
2018/08/27 2,082 2,113 2,075 2,111 74,600
2018/08/24 2,084 2,092 2,053 2,070 79,100
2018/08/23 2,119 2,129 2,081 2,084 80,500
2018/08/22 2,066 2,110 2,066 2,109 89,400
2018/08/21 2,105 2,105 2,060 2,066 81,000
2018/08/20 2,148 2,148 2,109 2,112 84,300
2018/08/17 2,150 2,152 2,132 2,148 105,500
2018/08/16 2,145 2,166 2,107 2,151 143,000
2018/08/15 2,154 2,179 2,101 2,123 116,600
2018/08/14 2,086 2,112 2,076 2,104 107,700
2018/08/13 2,126 2,142 2,069 2,076 96,000
2018/08/10 2,174 2,174 2,131 2,142 154,100
2018/08/09 2,138 2,194 2,113 2,188 202,200
2018/08/08 2,174 2,178 2,143 2,154 184,900
2018/08/07 2,129 2,153 2,113 2,148 254,100
2018/08/06 2,141 2,141 2,102 2,110 121,000
2018/08/03 2,127 2,130 2,111 2,125 102,900
2018/08/02 2,138 2,139 2,101 2,111 164,200
2018/08/01 2,140 2,150 2,094 2,144 217,000
2018/07/31 2,075 2,127 2,074 2,101 180,000
2018/07/30 2,100 2,100 2,064 2,071 176,000
2018/07/27 2,132 2,133 2,090 2,101 132,600
2018/07/26 2,139 2,151 2,110 2,128 152,400
2018/07/25 2,272 2,272 2,038 2,148 639,100
2018/07/24 1,997 2,028 1,996 2,022 59,500
2018/07/23 1,980 1,999 1,973 1,993 42,700
2018/07/20 2,000 2,013 1,981 1,992 64,800
2018/07/19 2,014 2,014 1,995 2,001 72,500
2018/07/18 2,030 2,030 1,991 1,998 97,900
2018/07/17 1,991 2,007 1,964 2,001 129,600
2018/07/13 1,991 1,991 1,961 1,964 82,600
2018/07/12 1,981 1,981 1,953 1,958 71,200
2018/07/11 1,970 1,974 1,944 1,963 82,100
2018/07/10 1,978 1,980 1,959 1,959 84,500
2018/07/09 1,954 1,971 1,942 1,965 80,100
2018/07/06 1,909 1,945 1,905 1,942 53,400
2018/07/05 1,930 1,940 1,907 1,914 49,500
2018/07/04 1,916 1,940 1,916 1,933 52,700
2018/07/03 1,952 1,960 1,929 1,943 59,000
2018/07/02 1,979 1,979 1,942 1,946 98,100
2018/06/29 1,998 2,004 1,960 1,970 98,400
2018/06/28 1,970 1,980 1,965 1,972 83,400
2018/06/27 1,992 1,998 1,966 1,969 84,000
2018/06/26 2,000 2,018 1,977 2,012 79,700
2018/06/25 2,061 2,061 2,003 2,011 106,000
2018/06/22 2,024 2,060 2,007 2,060 137,500
2018/06/21 2,066 2,067 2,029 2,032 70,000
2018/06/20 2,077 2,077 2,041 2,065 57,000
2018/06/19 2,088 2,099 2,067 2,073 70,100
2018/06/18 2,065 2,093 2,059 2,090 94,800
2018/06/15 2,090 2,108 2,053 2,062 121,400
2018/06/14 2,110 2,119 2,084 2,087 92,900
2018/06/13 2,144 2,156 2,115 2,129 47,900
2018/06/12 2,160 2,167 2,132 2,138 54,200
2018/06/11 2,166 2,181 2,148 2,152 41,000
2018/06/08 2,154 2,174 2,150 2,165 71,200
2018/06/07 2,185 2,190 2,138 2,153 121,900
2018/06/06 2,133 2,179 2,129 2,163 74,900
2018/06/05 2,132 2,144 2,103 2,123 73,200
2018/06/04 2,132 2,147 2,111 2,128 133,300
2018/06/01 2,105 2,115 2,086 2,106 98,300
2018/05/31 2,138 2,144 2,089 2,112 104,900
2018/05/30 2,138 2,155 2,105 2,115 73,800
2018/05/29 2,191 2,200 2,162 2,173 41,700
2018/05/28 2,237 2,237 2,197 2,200 43,700
2018/05/25 2,252 2,252 2,210 2,221 46,300
2018/05/24 2,281 2,292 2,223 2,246 79,800
2018/05/23 2,310 2,313 2,260 2,279 73,500
2018/05/22 2,360 2,360 2,312 2,315 74,200
2018/05/21 2,383 2,383 2,354 2,357 52,300
2018/05/18 2,316 2,386 2,299 2,383 124,800
2018/05/17 2,292 2,311 2,287 2,298 50,000
2018/05/16 2,251 2,295 2,251 2,281 74,300
2018/05/15 2,270 2,317 2,261 2,267 151,900
2018/05/14 2,278 2,295 2,258 2,288 129,400
2018/05/11 2,280 2,306 2,277 2,292 68,500
2018/05/10 2,326 2,326 2,268 2,276 77,400
2018/05/09 2,315 2,330 2,296 2,298 67,600
2018/05/08 2,330 2,333 2,306 2,319 56,200
2018/05/07 2,381 2,405 2,334 2,347 89,400
2018/05/02 2,460 2,494 2,375 2,378 148,900
2018/05/01 2,422 2,527 2,406 2,507 293,400
2018/04/27 2,248 2,276 2,212 2,222 99,200
2018/04/26 2,273 2,273 2,248 2,253 79,400
2018/04/25 2,291 2,295 2,247 2,273 86,500
2018/04/24 2,270 2,292 2,247 2,291 54,100
2018/04/23 2,289 2,289 2,245 2,252 41,500
2018/04/20 2,294 2,294 2,251 2,264 78,500
2018/04/19 2,342 2,351 2,301 2,305 57,600
2018/04/18 2,287 2,338 2,287 2,332 41,900
2018/04/17 2,310 2,324 2,270 2,281 47,600
2018/04/16 2,310 2,310 2,276 2,303 43,500
2018/04/13 2,286 2,314 2,282 2,290 56,600
2018/04/12 2,292 2,305 2,265 2,273 60,800
2018/04/11 2,332 2,332 2,291 2,303 59,500
2018/04/10 2,323 2,325 2,291 2,303 69,000
2018/04/09 2,318 2,335 2,306 2,329 49,100
2018/04/06 2,358 2,358 2,317 2,334 78,500
2018/04/05 2,295 2,328 2,279 2,323 87,900
2018/04/04 2,253 2,295 2,253 2,291 70,800
2018/04/03 2,219 2,251 2,200 2,240 78,200
2018/04/02 2,244 2,253 2,223 2,225 63,800
2018/03/30 2,206 2,242 2,198 2,240 80,400
2018/03/29 2,215 2,229 2,157 2,195 92,500
2018/03/28 2,197 2,213 2,164 2,182 74,900
2018/03/27 2,166 2,229 2,154 2,217 162,300
2018/03/26 2,150 2,168 2,112 2,166 104,400
2018/03/23 2,216 2,236 2,181 2,189 74,200
2018/03/22 2,327 2,336 2,284 2,297 73,000
2018/03/20 2,326 2,359 2,324 2,342 92,800
2018/03/19 2,338 2,358 2,316 2,351 77,600
2018/03/16 2,334 2,357 2,319 2,349 109,500
2018/03/15 2,301 2,342 2,296 2,334 78,600
2018/03/14 2,306 2,320 2,276 2,289 151,800
2018/03/13 2,373 2,373 2,324 2,333 125,600
2018/03/12 2,373 2,390 2,361 2,382 65,200
2018/03/09 2,409 2,417 2,335 2,359 99,100
2018/03/08 2,398 2,398 2,361 2,372 48,600
2018/03/07 2,354 2,412 2,350 2,384 90,500
2018/03/06 2,323 2,366 2,323 2,354 97,400
2018/03/05 2,345 2,369 2,312 2,322 116,800
2018/03/02 2,366 2,373 2,351 2,368 121,200
2018/03/01 2,488 2,488 2,406 2,416 97,500
2018/02/28 2,500 2,550 2,474 2,479 92,900
2018/02/27 2,552 2,559 2,523 2,533 80,200
2018/02/26 2,514 2,542 2,489 2,511 124,100
2018/02/23 2,448 2,511 2,448 2,464 94,100
2018/02/22 2,440 2,461 2,411 2,440 104,400
2018/02/21 2,477 2,493 2,447 2,461 81,600
2018/02/20 2,463 2,494 2,457 2,477 92,300
2018/02/19 2,512 2,512 2,444 2,481 108,800
2018/02/16 2,522 2,525 2,462 2,464 164,300
2018/02/15 2,457 2,547 2,456 2,506 220,800
2018/02/14 2,477 2,593 2,453 2,458 447,500
2018/02/13 2,248 2,277 2,217 2,227 154,700
2018/02/09 2,285 2,285 2,182 2,202 74,400
2018/02/08 2,238 2,267 2,224 2,235 78,100
2018/02/07 2,257 2,316 2,240 2,241 80,200
2018/02/06 2,279 2,285 2,182 2,228 103,000
2018/02/05 2,381 2,389 2,342 2,352 55,800
2018/02/02 2,435 2,455 2,405 2,427 46,900
2018/02/01 2,405 2,444 2,405 2,431 51,800
2018/01/31 2,400 2,481 2,400 2,405 94,100
2018/01/30 2,412 2,434 2,409 2,423 107,100
2018/01/29 2,421 2,446 2,415 2,431 54,300
2018/01/26 2,456 2,457 2,425 2,429 51,500
2018/01/25 2,474 2,474 2,425 2,425 52,100
2018/01/24 2,471 2,521 2,470 2,479 68,500
2018/01/23 2,453 2,485 2,446 2,477 142,900
2018/01/22 2,462 2,471 2,434 2,441 47,700
2018/01/19 2,449 2,470 2,442 2,462 55,900
2018/01/18 2,476 2,502 2,456 2,458 86,600
2018/01/17 2,466 2,475 2,453 2,472 48,900
2018/01/16 2,454 2,485 2,448 2,480 61,300
2018/01/15 2,459 2,472 2,430 2,435 57,700
2018/01/12 2,510 2,522 2,446 2,450 125,800
2018/01/11 2,560 2,560 2,494 2,515 71,600
2018/01/10 2,571 2,587 2,555 2,568 66,800
2018/01/09 2,600 2,600 2,564 2,571 77,500
2018/01/05 2,495 2,575 2,481 2,574 129,700
2018/01/04 2,472 2,496 2,466 2,496 59,000

このページの先頭へ