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

トーメンデバイス(2737)の株価時系列情報

トーメンデバイス(2737)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
2026/03/19 12,520 12,610 12,300 12,340 80,100
2026/03/18 12,760 13,050 12,690 12,940 70,000
2026/03/17 12,620 12,780 12,290 12,310 46,500
2026/03/16 12,310 12,550 12,160 12,480 47,900
2026/03/13 12,100 12,390 12,070 12,350 59,800
2026/03/12 12,400 12,560 12,150 12,370 68,400
2026/03/11 12,700 12,880 12,610 12,680 66,200
2026/03/10 12,260 12,630 12,210 12,530 86,800
2026/03/09 11,700 11,840 11,290 11,820 151,000
2026/03/06 12,580 12,840 12,260 12,590 81,900
2026/03/05 12,650 13,160 12,530 12,760 116,100
2026/03/04 12,500 12,780 11,910 12,050 154,300
2026/03/03 13,770 14,190 13,000 13,000 166,900
2026/03/02 13,700 14,080 13,220 13,770 127,100
2026/02/27 13,830 14,160 13,740 14,000 63,300
2026/02/26 13,820 14,100 13,590 13,940 108,500
2026/02/25 13,760 14,190 13,690 13,950 98,200
2026/02/24 13,420 13,960 13,150 13,790 156,200
2026/02/20 13,610 13,840 13,270 13,450 100,000
2026/02/19 13,560 13,880 13,430 13,800 89,600
2026/02/18 13,130 13,750 12,950 13,320 138,400
2026/02/17 12,580 13,180 12,470 13,070 129,200
2026/02/16 12,520 12,690 12,140 12,560 109,200
2026/02/13 12,560 12,890 12,410 12,460 153,300
2026/02/12 12,000 12,640 11,970 12,460 153,600
2026/02/10 12,270 12,460 11,840 11,880 167,200
2026/02/09 12,460 12,460 12,010 12,110 224,000
2026/02/06 11,590 12,160 11,350 12,160 225,100
2026/02/05 11,200 11,830 10,950 11,530 270,200
2026/02/04 10,660 11,270 10,570 11,150 256,400
2026/02/03 11,000 11,050 10,680 10,880 286,500
2026/02/02 11,740 11,920 10,610 10,610 634,700
2026/01/30 11,510 11,970 11,330 11,740 644,900
2026/01/29 14,930 15,050 11,100 11,240 1,518,200
2026/01/28 14,390 14,390 13,710 14,030 117,600
2026/01/27 14,070 14,520 13,800 14,400 68,200
2026/01/26 14,220 14,420 13,670 13,930 115,900
2026/01/23 14,550 14,780 14,320 14,610 75,600
2026/01/22 14,580 15,050 14,110 14,710 138,600
2026/01/21 13,100 14,300 13,100 14,170 107,300
2026/01/20 13,410 13,430 13,160 13,400 48,500
2026/01/19 13,430 13,550 13,180 13,410 46,400
2026/01/16 13,650 13,750 13,140 13,650 66,300
2026/01/15 13,380 13,670 13,180 13,540 68,800
2026/01/14 13,100 13,540 13,070 13,500 45,900
2026/01/13 13,000 13,340 12,730 13,060 72,500
2026/01/09 12,720 12,750 12,340 12,580 101,300
2026/01/08 13,130 13,560 12,900 12,900 89,100
2026/01/07 13,450 13,610 13,150 13,190 100,000
2026/01/06 13,430 13,480 12,900 13,150 130,600
2026/01/05 13,700 13,700 13,230 13,480 157,000
2025/12/30 13,250 13,860 13,030 13,230 107,500
2025/12/29 13,060 13,470 13,030 13,440 93,300
2025/12/26 13,020 13,100 12,680 12,890 80,100
2025/12/25 12,310 12,990 12,300 12,990 82,500
2025/12/24 12,490 12,500 12,180 12,250 42,400
2025/12/23 12,320 12,750 12,260 12,470 66,900
2025/12/22 12,010 12,390 11,970 12,140 39,600
2025/12/19 11,550 11,780 11,410 11,710 40,500
2025/12/18 11,930 12,200 11,500 11,600 63,200
2025/12/17 11,310 12,240 11,310 12,230 58,100
2025/12/16 11,950 12,030 11,310 11,400 46,500
2025/12/15 11,550 12,000 11,500 11,990 36,000
2025/12/12 12,080 12,080 11,700 11,700 48,400
2025/12/11 12,130 12,160 11,750 11,930 49,400
2025/12/10 12,520 12,520 11,930 12,130 51,200
2025/12/09 12,100 12,600 12,080 12,220 70,600
2025/12/08 11,970 12,390 11,860 12,200 62,200
2025/12/05 11,550 11,920 11,450 11,670 44,700
2025/12/04 11,730 11,840 11,430 11,550 37,800
2025/12/03 11,720 11,800 11,420 11,650 43,500
2025/12/02 11,650 11,890 11,420 11,700 39,700
2025/12/01 11,860 12,000 11,610 11,770 45,400
2025/11/28 11,360 11,820 11,350 11,700 38,900
2025/11/27 10,760 11,440 10,700 11,360 52,100
2025/11/26 10,590 10,900 10,590 10,860 30,400
2025/11/25 11,050 11,300 10,540 10,670 50,600
2025/11/21 11,440 11,440 10,400 10,530 151,000
2025/11/20 11,610 12,610 11,540 12,040 118,600
2025/11/19 10,830 11,140 10,630 11,020 70,900
2025/11/18 11,050 11,160 10,760 11,010 64,100
2025/11/17 10,850 11,190 10,620 11,190 47,500
2025/11/14 10,810 10,990 10,700 10,850 33,900
2025/11/13 10,540 11,110 10,330 11,070 57,400
2025/11/12 10,580 10,680 10,400 10,540 34,100
2025/11/11 10,850 10,970 10,460 10,730 76,700
2025/11/10 10,300 10,680 10,200 10,640 49,000
2025/11/07 9,820 10,000 9,730 9,990 27,500
2025/11/06 9,800 10,100 9,470 10,000 60,100
2025/11/05 9,720 9,790 9,100 9,570 76,600
2025/11/04 9,700 10,290 9,580 10,020 87,000
2025/10/31 9,550 9,730 9,130 9,440 135,400
2025/10/30 7,900 9,400 7,870 9,400 38,200
2025/10/29 8,160 8,210 7,850 7,900 25,800
2025/10/28 8,080 8,280 7,950 8,120 41,100
2025/10/27 7,710 8,130 7,710 8,110 57,100
2025/10/24 7,390 7,620 7,390 7,560 27,200
2025/10/23 7,280 7,390 7,280 7,370 11,000
2025/10/22 7,260 7,370 7,240 7,370 14,700
2025/10/21 7,300 7,380 7,250 7,250 11,500
2025/10/20 7,240 7,340 7,210 7,340 14,500
2025/10/17 7,230 7,230 7,140 7,180 9,300
2025/10/16 7,230 7,240 7,160 7,230 11,700
2025/10/15 7,030 7,220 7,030 7,200 14,600
2025/10/14 7,000 7,090 6,980 7,030 22,400
2025/10/10 7,100 7,230 7,070 7,140 24,400
2025/10/09 7,050 7,200 7,050 7,200 27,900
2025/10/08 6,980 7,030 6,910 7,010 15,000
2025/10/07 7,050 7,060 6,940 6,970 21,800
2025/10/06 7,050 7,080 6,950 7,000 19,800
2025/10/03 6,740 6,980 6,690 6,910 21,100
2025/10/02 6,690 6,780 6,690 6,750 15,300
2025/10/01 6,720 6,740 6,640 6,670 22,100
2025/09/30 6,810 6,830 6,630 6,800 27,800
2025/09/29 6,690 6,770 6,600 6,710 39,300
2025/09/26 6,760 6,810 6,740 6,790 63,000
2025/09/25 6,790 6,840 6,750 6,840 19,500
2025/09/24 6,710 6,790 6,670 6,790 11,700
2025/09/22 6,710 6,790 6,700 6,750 12,600
2025/09/19 6,680 6,710 6,600 6,710 33,700
2025/09/18 6,580 6,630 6,580 6,600 23,500
2025/09/17 6,630 6,670 6,570 6,630 22,600
2025/09/16 6,600 6,650 6,590 6,610 48,100
2025/09/12 6,580 6,590 6,540 6,550 23,800
2025/09/11 6,480 6,570 6,480 6,560 41,400
2025/09/10 6,410 6,470 6,360 6,420 22,900
2025/09/09 6,390 6,420 6,360 6,380 19,200
2025/09/08 6,390 6,390 6,310 6,340 25,000
2025/09/05 6,250 6,340 6,230 6,340 30,700
2025/09/04 6,250 6,310 6,230 6,260 31,400
2025/09/03 6,220 6,300 6,200 6,210 26,200
2025/09/02 6,250 6,350 6,220 6,220 20,400
2025/09/01 6,250 6,300 6,200 6,240 20,200
2025/08/29 6,240 6,280 6,210 6,260 13,600
2025/08/28 6,160 6,210 6,150 6,200 18,800
2025/08/27 6,210 6,220 6,160 6,170 18,500
2025/08/26 6,270 6,280 6,210 6,270 6,200
2025/08/25 6,220 6,300 6,220 6,280 10,200
2025/08/22 6,170 6,240 6,170 6,210 16,200
2025/08/21 6,220 6,270 6,220 6,230 4,300
2025/08/20 6,210 6,270 6,190 6,270 18,700
2025/08/19 6,150 6,240 6,150 6,190 13,900
2025/08/18 6,190 6,230 6,180 6,210 10,200
2025/08/15 6,140 6,180 6,120 6,180 9,500
2025/08/14 6,090 6,160 6,070 6,160 8,800
2025/08/13 6,080 6,120 6,050 6,100 12,200
2025/08/12 6,070 6,090 6,040 6,070 20,100
2025/08/08 6,060 6,080 6,020 6,020 12,200
2025/08/07 5,960 6,040 5,940 6,040 12,700
2025/08/06 5,940 5,950 5,910 5,950 10,100
2025/08/05 5,910 5,970 5,910 5,940 7,200
2025/08/04 5,850 5,910 5,840 5,900 12,800
2025/08/01 5,890 5,970 5,860 5,950 15,600
2025/07/31 5,850 5,930 5,850 5,900 21,300
2025/07/30 5,820 5,850 5,750 5,830 35,700
2025/07/29 6,180 6,180 5,780 5,810 88,500
2025/07/28 6,130 6,180 6,120 6,180 14,000
2025/07/25 6,150 6,150 6,080 6,080 8,900
2025/07/24 6,150 6,190 6,120 6,130 15,600
2025/07/23 6,060 6,150 6,060 6,150 16,500
2025/07/22 6,060 6,070 6,020 6,060 7,900
2025/07/18 6,090 6,090 6,020 6,040 9,100
2025/07/17 6,070 6,070 5,960 6,060 27,200
2025/07/16 6,130 6,160 6,090 6,110 12,100
2025/07/15 6,090 6,140 6,070 6,140 12,900
2025/07/14 6,050 6,110 6,040 6,070 11,500
2025/07/11 6,020 6,090 6,020 6,050 8,800
2025/07/10 5,960 6,080 5,950 5,970 26,000
2025/07/09 5,900 6,000 5,860 5,960 10,300
2025/07/08 5,840 5,890 5,830 5,880 8,900
2025/07/07 5,940 5,940 5,850 5,850 15,800
2025/07/04 5,940 6,010 5,940 5,970 12,800
2025/07/03 5,900 5,930 5,850 5,890 19,500
2025/07/02 5,890 5,930 5,870 5,880 24,100
2025/07/01 6,020 6,030 5,890 5,900 21,200
2025/06/30 6,030 6,090 6,030 6,030 17,900
2025/06/27 6,080 6,110 6,000 6,020 20,500
2025/06/26 5,990 6,110 5,970 6,060 23,300
2025/06/25 5,940 5,970 5,910 5,970 21,200
2025/06/24 5,850 5,950 5,850 5,900 18,000
2025/06/23 5,820 5,840 5,750 5,800 10,900
2025/06/20 5,790 5,850 5,790 5,820 15,600
2025/06/19 5,850 5,880 5,810 5,830 8,300
2025/06/18 5,840 5,860 5,820 5,850 6,700
2025/06/17 5,740 5,890 5,740 5,860 17,800
2025/06/16 5,720 5,770 5,720 5,760 8,100
2025/06/13 5,870 5,870 5,710 5,720 24,000
2025/06/12 5,800 5,870 5,760 5,840 24,500
2025/06/11 5,750 5,790 5,720 5,780 8,700
2025/06/10 5,680 5,780 5,680 5,700 11,700
2025/06/09 5,690 5,730 5,670 5,680 9,100
2025/06/06 5,660 5,740 5,660 5,690 9,200
2025/06/05 5,660 5,710 5,630 5,660 12,700
2025/06/04 5,690 5,710 5,650 5,670 13,300
2025/06/03 5,750 5,750 5,640 5,660 16,700
2025/06/02 5,720 5,770 5,700 5,700 15,300
2025/05/30 5,650 5,720 5,650 5,690 12,700
2025/05/29 5,710 5,740 5,670 5,720 20,900
2025/05/28 5,660 5,710 5,650 5,680 12,900
2025/05/27 5,590 5,670 5,590 5,650 11,800

このページの先頭へ