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
2024/03/27 6,760 6,870 6,630 6,840 51,700
2024/03/26 6,770 6,960 6,680 6,900 55,800
2024/03/25 6,350 6,840 6,350 6,760 124,400
2024/03/22 5,960 6,330 5,960 6,330 96,900
2024/03/21 5,850 6,040 5,850 5,950 42,800
2024/03/19 5,730 5,810 5,720 5,760 11,400
2024/03/18 5,760 5,800 5,720 5,740 8,000
2024/03/15 5,710 5,780 5,650 5,690 18,700
2024/03/14 5,730 5,730 5,620 5,700 6,700
2024/03/13 5,750 5,760 5,630 5,670 11,400
2024/03/12 5,630 5,680 5,560 5,650 14,400
2024/03/11 5,660 5,740 5,560 5,630 32,300
2024/03/08 5,660 5,770 5,650 5,760 26,800
2024/03/07 5,950 5,950 5,660 5,690 28,900
2024/03/06 5,730 5,950 5,730 5,950 31,300
2024/03/05 5,720 5,810 5,690 5,760 31,000
2024/03/04 5,940 5,940 5,720 5,760 37,300
2024/03/01 5,620 5,780 5,620 5,780 49,700
2024/02/29 5,540 5,740 5,540 5,620 68,800
2024/02/28 5,340 5,520 5,340 5,480 51,200
2024/02/27 5,270 5,370 5,250 5,340 14,900
2024/02/26 5,270 5,300 5,240 5,250 13,200
2024/02/22 5,210 5,270 5,180 5,270 14,800
2024/02/21 5,120 5,190 5,100 5,160 11,100
2024/02/20 5,150 5,180 5,110 5,110 12,300
2024/02/19 5,130 5,160 5,080 5,120 17,200
2024/02/16 5,190 5,190 5,070 5,160 28,000
2024/02/15 5,150 5,150 5,070 5,110 20,100
2024/02/14 5,190 5,190 5,110 5,120 23,600
2024/02/13 5,160 5,210 5,140 5,170 16,500
2024/02/09 5,260 5,270 5,130 5,130 37,400
2024/02/08 5,280 5,310 5,240 5,250 18,400
2024/02/07 5,380 5,380 5,280 5,330 18,100
2024/02/06 5,310 5,420 5,310 5,380 36,800
2024/02/05 5,320 5,400 5,230 5,310 29,100
2024/02/02 5,300 5,310 5,190 5,230 45,900
2024/02/01 5,310 5,350 5,220 5,320 34,400
2024/01/31 5,380 5,660 5,250 5,390 108,100
2024/01/30 5,330 5,480 5,330 5,380 16,600
2024/01/29 5,380 5,390 5,340 5,340 9,900
2024/01/26 5,410 5,430 5,330 5,340 18,200
2024/01/25 5,380 5,450 5,320 5,410 17,300
2024/01/24 5,410 5,480 5,330 5,380 16,800
2024/01/23 5,480 5,540 5,410 5,410 26,600
2024/01/22 5,400 5,470 5,370 5,450 28,700
2024/01/19 5,280 5,400 5,260 5,390 41,000
2024/01/18 5,110 5,210 5,110 5,180 25,300
2024/01/17 5,220 5,270 5,170 5,200 18,800
2024/01/16 5,340 5,340 5,210 5,210 17,000
2024/01/15 5,240 5,360 5,240 5,340 13,200
2024/01/12 5,400 5,400 5,250 5,250 12,400
2024/01/11 5,380 5,420 5,320 5,330 15,800
2024/01/10 5,310 5,390 5,310 5,360 15,800
2024/01/09 5,290 5,360 5,290 5,310 13,300
2024/01/05 5,360 5,390 5,290 5,290 18,700
2024/01/04 5,340 5,350 5,280 5,340 11,000
2023/12/29 5,280 5,420 5,280 5,360 37,100
2023/12/28 5,170 5,290 5,170 5,280 20,400
2023/12/27 5,080 5,210 5,080 5,170 19,400
2023/12/26 5,050 5,150 5,050 5,120 15,900
2023/12/25 5,100 5,100 5,060 5,060 9,800
2023/12/22 5,020 5,150 5,020 5,060 24,000
2023/12/21 4,895 5,020 4,895 5,010 31,800
2023/12/20 5,050 5,050 4,960 4,965 35,400
2023/12/19 5,030 5,080 5,010 5,050 19,900
2023/12/18 5,150 5,150 5,050 5,060 19,600
2023/12/15 5,070 5,240 5,070 5,170 34,400
2023/12/14 5,160 5,190 5,020 5,080 25,400
2023/12/13 5,020 5,150 5,020 5,140 31,500
2023/12/12 5,100 5,150 5,040 5,050 14,100
2023/12/11 5,030 5,110 5,010 5,070 20,300
2023/12/08 5,050 5,070 5,000 5,030 20,000
2023/12/07 5,130 5,160 5,080 5,110 21,800
2023/12/06 5,110 5,230 5,110 5,230 17,600
2023/12/05 5,180 5,190 5,120 5,150 12,800
2023/12/04 5,270 5,270 5,150 5,180 21,200
2023/12/01 5,300 5,300 5,230 5,270 15,200
2023/11/30 5,290 5,320 5,270 5,300 13,900
2023/11/29 5,300 5,320 5,260 5,310 19,200
2023/11/28 5,200 5,340 5,190 5,300 38,600
2023/11/27 5,030 5,300 5,030 5,200 52,000
2023/11/24 4,955 5,050 4,955 5,010 36,000
2023/11/22 4,880 4,945 4,880 4,940 9,300
2023/11/21 4,870 4,925 4,855 4,880 22,300
2023/11/20 4,900 4,990 4,790 4,870 37,200
2023/11/17 4,920 4,955 4,865 4,945 25,000
2023/11/16 4,955 5,020 4,955 4,975 11,800
2023/11/15 4,960 5,020 4,960 5,000 21,700
2023/11/14 5,020 5,060 5,000 5,020 8,200
2023/11/13 5,050 5,110 5,020 5,060 11,500
2023/11/10 4,915 5,180 4,900 5,140 50,300
2023/11/09 4,940 4,950 4,900 4,935 10,000
2023/11/08 4,945 4,985 4,890 4,945 19,500
2023/11/07 4,935 4,985 4,930 4,930 9,000
2023/11/06 4,960 5,020 4,950 4,995 15,600
2023/11/02 5,040 5,080 4,955 4,955 23,300
2023/11/01 4,910 5,070 4,910 5,040 23,500
2023/10/31 4,930 5,010 4,875 5,010 28,400
2023/10/30 4,920 4,950 4,835 4,860 27,100
2023/10/27 4,850 5,060 4,840 4,995 77,400
2023/10/26 4,820 4,880 4,690 4,780 70,500
2023/10/25 4,855 4,920 4,855 4,870 14,400
2023/10/24 4,900 4,900 4,760 4,840 18,200
2023/10/23 4,875 4,900 4,805 4,830 16,500
2023/10/20 4,910 4,920 4,860 4,875 14,000
2023/10/19 4,995 4,995 4,920 4,930 9,600
2023/10/18 4,890 5,000 4,890 4,975 16,000
2023/10/17 4,910 4,955 4,880 4,910 11,100
2023/10/16 4,950 4,965 4,840 4,840 24,000
2023/10/13 5,030 5,060 4,985 5,000 13,600
2023/10/12 4,900 5,070 4,900 5,050 27,300
2023/10/11 4,905 4,935 4,865 4,895 15,000
2023/10/10 4,825 4,910 4,825 4,910 21,300
2023/10/06 4,765 4,820 4,760 4,765 13,100
2023/10/05 4,730 4,770 4,655 4,770 23,100
2023/10/04 4,830 4,830 4,710 4,720 26,100
2023/10/03 4,910 4,945 4,840 4,855 19,900
2023/10/02 4,865 4,985 4,865 4,920 18,500
2023/09/29 4,950 4,950 4,830 4,840 26,800
2023/09/28 4,995 5,040 4,935 4,935 46,100
2023/09/27 5,040 5,100 5,010 5,070 41,600
2023/09/26 5,160 5,160 5,080 5,120 17,100
2023/09/25 5,110 5,180 5,110 5,160 28,500
2023/09/22 5,040 5,130 5,040 5,110 16,900
2023/09/21 5,000 5,100 4,995 5,060 16,800
2023/09/20 5,050 5,100 5,000 5,010 25,700
2023/09/19 5,080 5,120 5,040 5,080 35,300
2023/09/15 5,060 5,150 5,060 5,130 20,300
2023/09/14 4,980 5,090 4,980 5,060 7,900
2023/09/13 5,020 5,030 4,975 4,980 13,800
2023/09/12 5,020 5,070 5,020 5,050 11,200
2023/09/11 5,020 5,070 5,000 5,020 11,400
2023/09/08 5,060 5,060 5,020 5,020 14,700
2023/09/07 5,070 5,140 5,050 5,060 29,500
2023/09/06 5,120 5,160 5,120 5,120 22,100
2023/09/05 5,050 5,140 5,050 5,120 26,300
2023/09/04 5,030 5,090 5,030 5,050 13,900
2023/09/01 5,020 5,050 4,970 5,010 23,800
2023/08/31 4,960 5,030 4,950 5,030 33,300
2023/08/30 4,940 4,960 4,910 4,960 26,300
2023/08/29 4,940 4,940 4,895 4,900 15,100
2023/08/28 4,905 4,955 4,905 4,935 20,800
2023/08/25 4,855 4,915 4,810 4,900 15,800
2023/08/24 4,870 4,935 4,870 4,895 14,500
2023/08/23 4,800 4,875 4,770 4,865 11,100
2023/08/22 4,760 4,810 4,740 4,800 11,400
2023/08/21 4,710 4,755 4,710 4,755 15,600
2023/08/18 4,660 4,725 4,655 4,710 18,900
2023/08/17 4,715 4,715 4,640 4,700 27,800
2023/08/16 4,780 4,780 4,720 4,720 36,200
2023/08/15 4,825 4,825 4,780 4,780 17,500
2023/08/14 4,830 4,830 4,775 4,805 23,000
2023/08/10 4,840 4,850 4,770 4,850 25,100
2023/08/09 4,905 4,910 4,835 4,860 23,500
2023/08/08 4,980 5,010 4,900 4,900 20,100
2023/08/07 4,955 4,980 4,940 4,980 12,900
2023/08/04 4,930 5,000 4,920 5,000 15,300
2023/08/03 5,010 5,010 4,930 4,945 31,300
2023/08/02 5,050 5,080 5,020 5,040 12,200
2023/08/01 5,020 5,050 5,010 5,050 12,800
2023/07/31 4,970 5,030 4,970 5,010 19,200
2023/07/28 5,070 5,270 4,895 4,970 65,400
2023/07/27 4,910 5,130 4,830 5,040 109,900
2023/07/26 4,940 4,950 4,905 4,930 8,500
2023/07/25 4,945 4,975 4,925 4,960 11,400
2023/07/24 4,900 4,935 4,900 4,930 13,300
2023/07/21 4,895 4,895 4,845 4,880 14,600
2023/07/20 4,940 4,940 4,885 4,905 13,200
2023/07/19 4,900 4,945 4,885 4,945 15,100
2023/07/18 4,840 4,910 4,840 4,880 20,500
2023/07/14 4,820 4,875 4,820 4,830 16,500
2023/07/13 4,800 4,850 4,750 4,820 30,200
2023/07/12 4,890 4,890 4,800 4,800 43,300
2023/07/11 4,920 4,950 4,890 4,890 19,100
2023/07/10 4,995 4,995 4,900 4,900 43,300
2023/07/07 4,980 4,990 4,945 4,950 30,300
2023/07/06 5,010 5,040 4,990 4,995 13,500
2023/07/05 5,020 5,070 4,995 5,050 13,200
2023/07/04 5,050 5,050 5,010 5,050 20,300
2023/07/03 5,060 5,110 5,050 5,050 20,700
2023/06/30 5,050 5,050 5,000 5,040 16,100
2023/06/29 5,020 5,060 5,010 5,030 18,600
2023/06/28 4,990 5,030 4,985 5,020 17,900
2023/06/27 4,995 5,000 4,940 4,970 43,200
2023/06/26 5,030 5,070 4,990 5,010 33,000
2023/06/23 5,170 5,190 5,050 5,060 49,700
2023/06/22 5,190 5,230 5,130 5,150 55,400
2023/06/21 5,200 5,260 5,180 5,190 34,700
2023/06/20 5,230 5,270 5,180 5,240 57,000
2023/06/19 5,300 5,390 5,180 5,260 171,100
2023/06/16 5,680 5,730 5,650 5,730 22,800
2023/06/15 5,700 5,910 5,700 5,810 28,500
2023/06/14 5,750 5,760 5,700 5,700 22,100
2023/06/13 5,740 5,820 5,740 5,770 18,400
2023/06/12 5,680 5,740 5,680 5,720 13,900
2023/06/09 5,700 5,710 5,670 5,700 10,800
2023/06/08 5,650 5,720 5,640 5,660 9,900
2023/06/07 5,720 5,740 5,650 5,650 15,900
2023/06/06 5,690 5,760 5,660 5,740 14,200
2023/06/05 5,730 5,760 5,710 5,720 12,500

このページの先頭へ