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
2021/12/30 2,850 2,862 2,817 2,855 38,200
2021/12/29 2,886 2,890 2,831 2,860 36,500
2021/12/28 2,880 2,923 2,864 2,912 73,400
2021/12/27 2,885 2,885 2,833 2,850 56,100
2021/12/24 2,875 2,907 2,867 2,886 54,800
2021/12/23 2,840 2,864 2,827 2,864 49,000
2021/12/22 2,795 2,831 2,776 2,814 65,800
2021/12/21 2,783 2,817 2,761 2,778 141,900
2021/12/20 2,781 2,791 2,731 2,740 75,900
2021/12/17 2,822 2,850 2,795 2,814 66,200
2021/12/16 2,847 2,861 2,829 2,837 72,700
2021/12/15 2,792 2,817 2,781 2,794 65,000
2021/12/14 2,783 2,819 2,779 2,780 61,700
2021/12/13 2,811 2,838 2,758 2,783 102,200
2021/12/10 2,794 2,850 2,781 2,798 85,600
2021/12/09 2,847 2,858 2,769 2,779 75,700
2021/12/08 2,848 2,862 2,800 2,836 122,300
2021/12/07 2,750 2,813 2,721 2,812 70,000
2021/12/06 2,709 2,747 2,681 2,727 64,200
2021/12/03 2,677 2,700 2,651 2,694 67,100
2021/12/02 2,606 2,685 2,606 2,644 96,700
2021/12/01 2,550 2,625 2,535 2,610 62,200
2021/11/30 2,559 2,599 2,499 2,523 87,800
2021/11/29 2,528 2,565 2,505 2,519 60,300
2021/11/26 2,606 2,606 2,542 2,561 51,500
2021/11/25 2,635 2,647 2,577 2,606 42,200
2021/11/24 2,678 2,720 2,662 2,668 55,600
2021/11/22 2,594 2,667 2,577 2,650 49,100
2021/11/19 2,573 2,599 2,555 2,594 20,700
2021/11/18 2,533 2,594 2,520 2,577 34,900
2021/11/17 2,573 2,573 2,529 2,545 30,000
2021/11/16 2,608 2,619 2,582 2,584 25,700
2021/11/15 2,622 2,622 2,572 2,581 22,900
2021/11/12 2,557 2,628 2,557 2,587 35,800
2021/11/11 2,500 2,571 2,482 2,557 52,000
2021/11/10 2,541 2,554 2,507 2,509 27,600
2021/11/09 2,565 2,571 2,538 2,552 48,100
2021/11/08 2,636 2,650 2,566 2,575 59,700
2021/11/05 2,705 2,727 2,614 2,667 71,200
2021/11/04 2,800 2,847 2,723 2,723 138,100
2021/11/02 2,772 2,798 2,750 2,777 63,200
2021/11/01 2,739 2,760 2,711 2,756 62,300
2021/10/29 2,656 2,694 2,626 2,673 66,500
2021/10/28 2,619 2,645 2,600 2,635 65,900
2021/10/27 2,622 2,667 2,622 2,649 53,400
2021/10/26 2,626 2,657 2,617 2,637 35,900
2021/10/25 2,556 2,625 2,556 2,607 34,700
2021/10/22 2,553 2,592 2,551 2,583 28,600
2021/10/21 2,586 2,599 2,566 2,578 24,000
2021/10/20 2,629 2,640 2,594 2,606 24,600
2021/10/19 2,569 2,612 2,569 2,601 44,600
2021/10/18 2,570 2,586 2,539 2,574 37,500
2021/10/15 2,538 2,588 2,530 2,587 37,300
2021/10/14 2,484 2,525 2,477 2,513 35,400
2021/10/13 2,479 2,500 2,459 2,483 23,000
2021/10/12 2,519 2,519 2,474 2,474 23,600
2021/10/11 2,489 2,519 2,480 2,519 33,500
2021/10/08 2,484 2,513 2,472 2,478 46,500
2021/10/07 2,478 2,479 2,432 2,434 48,800
2021/10/06 2,514 2,555 2,442 2,473 55,600
2021/10/05 2,530 2,533 2,458 2,492 59,000
2021/10/04 2,591 2,599 2,512 2,546 48,400
2021/10/01 2,613 2,613 2,556 2,569 92,000
2021/09/30 2,665 2,703 2,657 2,668 58,600
2021/09/29 2,648 2,668 2,583 2,668 102,700
2021/09/28 2,712 2,716 2,657 2,711 65,000
2021/09/27 2,789 2,789 2,711 2,717 39,700
2021/09/24 2,734 2,801 2,729 2,789 87,500
2021/09/22 2,762 2,766 2,691 2,691 56,700
2021/09/21 2,801 2,805 2,758 2,781 48,100
2021/09/17 2,823 2,866 2,793 2,851 94,300
2021/09/16 2,800 2,853 2,774 2,821 60,100
2021/09/15 2,821 2,821 2,755 2,791 57,000
2021/09/14 2,752 2,836 2,735 2,836 102,500
2021/09/13 2,725 2,750 2,711 2,740 69,900
2021/09/10 2,702 2,719 2,672 2,719 58,100
2021/09/09 2,673 2,696 2,647 2,696 48,200
2021/09/08 2,756 2,759 2,675 2,702 64,800
2021/09/07 2,657 2,713 2,642 2,706 56,500
2021/09/06 2,665 2,665 2,608 2,624 60,200
2021/09/03 2,634 2,659 2,613 2,651 56,500
2021/09/02 2,689 2,689 2,626 2,634 43,000
2021/09/01 2,660 2,715 2,656 2,692 40,100
2021/08/31 2,570 2,653 2,559 2,639 38,800
2021/08/30 2,586 2,590 2,542 2,569 46,000
2021/08/27 2,598 2,608 2,557 2,576 45,100
2021/08/26 2,597 2,618 2,568 2,612 77,300
2021/08/25 2,572 2,585 2,540 2,548 32,300
2021/08/24 2,538 2,565 2,538 2,553 23,600
2021/08/23 2,600 2,606 2,536 2,537 51,600
2021/08/20 2,500 2,519 2,480 2,489 45,600
2021/08/19 2,550 2,552 2,522 2,527 40,200
2021/08/18 2,614 2,618 2,566 2,577 25,100
2021/08/17 2,630 2,640 2,608 2,616 41,100
2021/08/16 2,581 2,589 2,549 2,583 58,000
2021/08/13 2,627 2,627 2,584 2,595 56,800
2021/08/12 2,702 2,704 2,644 2,645 57,500
2021/08/11 2,656 2,699 2,634 2,696 69,500
2021/08/10 2,603 2,660 2,580 2,631 140,700
2021/08/06 2,750 2,758 2,683 2,740 88,300
2021/08/05 2,673 2,726 2,670 2,717 37,300
2021/08/04 2,700 2,700 2,660 2,685 32,200
2021/08/03 2,712 2,714 2,649 2,700 38,200
2021/08/02 2,660 2,724 2,660 2,712 52,600
2021/07/30 2,727 2,740 2,609 2,626 147,300
2021/07/29 2,700 2,805 2,700 2,771 207,400
2021/07/28 2,650 2,726 2,650 2,706 115,100
2021/07/27 2,617 2,674 2,617 2,657 163,200
2021/07/26 2,505 2,592 2,496 2,592 104,000
2021/07/21 2,423 2,471 2,416 2,466 70,000
2021/07/20 2,394 2,435 2,384 2,405 43,100
2021/07/19 2,410 2,410 2,378 2,391 47,400
2021/07/16 2,410 2,432 2,410 2,422 29,900
2021/07/15 2,422 2,439 2,415 2,432 53,300
2021/07/14 2,421 2,440 2,418 2,431 53,100
2021/07/13 2,446 2,477 2,446 2,471 40,700
2021/07/12 2,480 2,508 2,446 2,457 42,600
2021/07/09 2,437 2,447 2,403 2,436 59,100
2021/07/08 2,493 2,493 2,470 2,471 49,900
2021/07/07 2,496 2,529 2,485 2,507 43,700
2021/07/06 2,518 2,538 2,497 2,525 44,100
2021/07/05 2,480 2,511 2,470 2,511 44,300
2021/07/02 2,464 2,485 2,438 2,480 43,600
2021/07/01 2,468 2,468 2,445 2,464 37,600
2021/06/30 2,450 2,468 2,403 2,435 78,200
2021/06/29 2,427 2,432 2,403 2,431 55,200
2021/06/28 2,482 2,489 2,452 2,467 39,800
2021/06/25 2,480 2,507 2,474 2,480 36,200
2021/06/24 2,447 2,454 2,439 2,454 41,100
2021/06/23 2,470 2,474 2,442 2,444 39,400
2021/06/22 2,445 2,471 2,442 2,461 44,200
2021/06/21 2,421 2,423 2,351 2,398 63,500
2021/06/18 2,474 2,474 2,438 2,457 77,500
2021/06/17 2,513 2,513 2,473 2,475 40,300
2021/06/16 2,484 2,514 2,480 2,513 53,200
2021/06/15 2,467 2,482 2,457 2,465 33,600
2021/06/14 2,456 2,466 2,432 2,459 39,100
2021/06/11 2,487 2,487 2,455 2,456 42,300
2021/06/10 2,492 2,499 2,480 2,487 32,500
2021/06/09 2,504 2,520 2,492 2,498 40,700
2021/06/08 2,500 2,530 2,494 2,510 37,900
2021/06/07 2,525 2,525 2,491 2,499 25,900
2021/06/04 2,520 2,545 2,510 2,519 133,700
2021/06/03 2,459 2,506 2,446 2,506 85,300
2021/06/02 2,465 2,494 2,452 2,459 85,300
2021/06/01 2,441 2,468 2,441 2,466 56,800
2021/05/31 2,438 2,452 2,419 2,442 71,700
2021/05/28 2,463 2,466 2,435 2,452 66,200
2021/05/27 2,437 2,450 2,411 2,413 72,700
2021/05/26 2,410 2,448 2,410 2,437 48,800
2021/05/25 2,460 2,464 2,412 2,437 48,900
2021/05/24 2,396 2,458 2,380 2,452 40,100
2021/05/21 2,454 2,464 2,420 2,433 57,500
2021/05/20 2,389 2,467 2,389 2,426 63,500
2021/05/19 2,400 2,405 2,380 2,394 54,800
2021/05/18 2,410 2,422 2,395 2,407 48,600
2021/05/17 2,403 2,442 2,371 2,385 36,700
2021/05/14 2,376 2,385 2,350 2,379 39,800
2021/05/13 2,344 2,378 2,339 2,348 58,300
2021/05/12 2,363 2,383 2,350 2,363 49,700
2021/05/11 2,396 2,396 2,364 2,371 84,900
2021/05/10 2,447 2,458 2,385 2,413 61,600
2021/05/07 2,401 2,452 2,392 2,432 115,400
2021/05/06 2,341 2,406 2,315 2,362 138,000
2021/04/30 2,411 2,418 2,357 2,366 255,200
2021/04/28 2,213 2,250 2,205 2,241 71,500
2021/04/27 2,213 2,252 2,207 2,229 75,500
2021/04/26 2,201 2,215 2,188 2,200 46,500
2021/04/23 2,188 2,213 2,177 2,199 47,600
2021/04/22 2,181 2,212 2,175 2,204 33,100
2021/04/21 2,168 2,183 2,158 2,173 93,200
2021/04/20 2,195 2,219 2,157 2,213 95,800
2021/04/19 2,244 2,267 2,233 2,245 70,000
2021/04/16 2,261 2,266 2,226 2,252 29,200
2021/04/15 2,260 2,276 2,246 2,254 21,200
2021/04/14 2,290 2,290 2,239 2,252 34,500
2021/04/13 2,291 2,300 2,272 2,280 50,400
2021/04/12 2,248 2,306 2,230 2,300 89,000
2021/04/09 2,250 2,269 2,248 2,252 72,300
2021/04/08 2,253 2,253 2,224 2,247 68,300
2021/04/07 2,246 2,263 2,216 2,261 61,300
2021/04/06 2,266 2,266 2,220 2,241 81,600
2021/04/05 2,241 2,264 2,237 2,262 78,200
2021/04/02 2,211 2,231 2,186 2,231 70,800
2021/04/01 2,187 2,223 2,167 2,191 130,800
2021/03/31 2,172 2,178 2,145 2,156 137,300
2021/03/30 2,180 2,196 2,163 2,192 70,100
2021/03/29 2,200 2,221 2,168 2,180 114,100
2021/03/26 2,178 2,183 2,140 2,163 56,800
2021/03/25 2,130 2,171 2,116 2,156 75,700
2021/03/24 2,140 2,144 2,103 2,118 83,300
2021/03/23 2,157 2,185 2,150 2,156 83,100
2021/03/22 2,202 2,202 2,153 2,157 129,500
2021/03/19 2,140 2,181 2,132 2,162 154,900
2021/03/18 2,106 2,127 2,100 2,122 77,200
2021/03/17 2,106 2,139 2,079 2,102 119,100
2021/03/16 2,111 2,141 2,111 2,129 67,900
2021/03/15 2,058 2,112 2,058 2,111 98,200
2021/03/12 2,050 2,065 2,035 2,065 77,200
2021/03/11 2,062 2,080 2,050 2,062 133,100
2021/03/10 2,050 2,066 2,033 2,059 82,300
2021/03/09 2,030 2,046 2,002 2,040 105,400
2021/03/08 2,003 2,022 1,993 2,005 109,100
2021/03/05 1,951 2,001 1,930 1,999 121,600
2021/03/04 1,971 1,975 1,960 1,973 82,500
2021/03/03 1,951 1,996 1,945 1,984 106,600
2021/03/02 1,938 1,957 1,928 1,948 105,700
2021/03/01 1,918 1,968 1,918 1,952 62,700
2021/02/26 1,978 1,978 1,916 1,916 132,400
2021/02/25 2,026 2,027 1,972 1,987 87,400
2021/02/24 1,954 1,965 1,921 1,923 150,600
2021/02/22 2,000 2,002 1,969 1,969 64,300
2021/02/19 1,992 1,992 1,954 1,963 99,600
2021/02/18 2,049 2,057 2,001 2,010 92,800
2021/02/17 2,002 2,027 2,000 2,018 60,000
2021/02/16 2,014 2,031 1,997 2,016 95,400
2021/02/15 2,017 2,024 1,982 2,012 119,000
2021/02/12 1,978 2,012 1,950 2,008 162,300
2021/02/10 2,100 2,100 1,979 1,984 271,800
2021/02/09 2,109 2,119 2,073 2,102 198,800
2021/02/08 2,163 2,180 2,151 2,159 119,800
2021/02/05 2,120 2,158 2,101 2,152 92,900
2021/02/04 2,091 2,111 2,088 2,103 85,400
2021/02/03 2,070 2,083 2,060 2,080 68,600
2021/02/02 2,019 2,082 2,012 2,074 93,300
2021/02/01 1,987 2,047 1,987 2,034 104,600
2021/01/29 2,066 2,066 2,017 2,037 126,100
2021/01/28 2,041 2,087 2,021 2,073 122,600
2021/01/27 2,031 2,073 2,030 2,068 66,200
2021/01/26 2,020 2,040 2,011 2,026 87,300
2021/01/25 2,030 2,059 2,016 2,032 85,200
2021/01/22 1,979 2,019 1,976 2,008 110,200
2021/01/21 1,967 1,983 1,956 1,975 111,100
2021/01/20 1,945 1,975 1,941 1,967 110,000
2021/01/19 1,931 1,948 1,900 1,944 109,400
2021/01/18 1,940 1,948 1,916 1,940 102,300
2021/01/15 1,958 1,967 1,947 1,947 122,200
2021/01/14 1,937 1,972 1,921 1,971 115,900
2021/01/13 1,935 1,964 1,935 1,949 120,200
2021/01/12 1,913 1,948 1,910 1,942 99,100
2021/01/08 1,886 1,942 1,880 1,940 102,100
2021/01/07 1,896 1,909 1,884 1,897 115,500
2021/01/06 1,843 1,882 1,830 1,879 97,400
2021/01/05 1,801 1,856 1,801 1,856 66,100
2021/01/04 1,823 1,824 1,784 1,817 100,000

このページの先頭へ