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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,000 | 7,320 | 6,770 | 7,210 | 64,500 |
| 2024/07/25 | 7,020 | 7,060 | 6,870 | 6,970 | 28,900 |
| 2024/07/24 | 7,250 | 7,340 | 7,090 | 7,090 | 14,100 |
| 2024/07/23 | 7,150 | 7,360 | 7,110 | 7,250 | 35,000 |
| 2024/07/22 | 7,280 | 7,290 | 7,140 | 7,140 | 16,000 |
| 2024/07/19 | 7,410 | 7,500 | 7,280 | 7,280 | 21,500 |
| 2024/07/18 | 7,480 | 7,520 | 7,320 | 7,370 | 32,700 |
| 2024/07/17 | 7,680 | 7,750 | 7,560 | 7,560 | 28,300 |
| 2024/07/16 | 7,490 | 7,760 | 7,490 | 7,660 | 23,100 |
| 2024/07/12 | 7,700 | 7,750 | 7,440 | 7,440 | 47,900 |
| 2024/07/11 | 7,770 | 7,870 | 7,700 | 7,790 | 12,400 |
| 2024/07/10 | 7,760 | 7,890 | 7,700 | 7,710 | 13,600 |
| 2024/07/09 | 7,920 | 8,010 | 7,700 | 7,760 | 25,000 |
| 2024/07/08 | 7,930 | 8,150 | 7,780 | 7,820 | 31,800 |
| 2024/07/05 | 7,660 | 8,160 | 7,480 | 8,090 | 48,100 |
| 2024/07/04 | 7,640 | 7,680 | 7,580 | 7,660 | 15,300 |
| 2024/07/03 | 7,530 | 7,800 | 7,530 | 7,700 | 19,700 |
| 2024/07/02 | 7,620 | 7,630 | 7,430 | 7,530 | 21,100 |
| 2024/07/01 | 7,650 | 7,680 | 7,460 | 7,540 | 14,200 |
| 2024/06/28 | 7,710 | 7,840 | 7,500 | 7,550 | 22,000 |
| 2024/06/27 | 7,780 | 7,890 | 7,680 | 7,710 | 13,500 |
| 2024/06/26 | 7,820 | 7,820 | 7,640 | 7,750 | 12,300 |
| 2024/06/25 | 7,600 | 7,700 | 7,460 | 7,670 | 21,300 |
| 2024/06/24 | 7,640 | 7,640 | 7,380 | 7,590 | 29,200 |
| 2024/06/21 | 7,770 | 7,810 | 7,510 | 7,610 | 30,200 |
| 2024/06/20 | 7,950 | 7,950 | 7,720 | 7,850 | 11,600 |
| 2024/06/19 | 7,870 | 8,000 | 7,690 | 7,800 | 19,200 |
| 2024/06/18 | 7,740 | 7,970 | 7,700 | 7,870 | 26,400 |
| 2024/06/17 | 7,620 | 7,680 | 7,490 | 7,680 | 16,100 |
| 2024/06/14 | 7,320 | 7,820 | 7,320 | 7,700 | 52,600 |
| 2024/06/13 | 7,350 | 7,370 | 7,230 | 7,320 | 15,800 |
| 2024/06/12 | 7,270 | 7,410 | 7,240 | 7,350 | 14,000 |
| 2024/06/11 | 7,120 | 7,410 | 7,110 | 7,290 | 18,700 |
| 2024/06/10 | 7,060 | 7,120 | 6,990 | 7,120 | 8,700 |
| 2024/06/07 | 7,010 | 7,050 | 6,910 | 7,030 | 20,200 |
| 2024/06/06 | 7,060 | 7,120 | 6,970 | 7,000 | 21,400 |
| 2024/06/05 | 6,990 | 6,990 | 6,880 | 6,920 | 20,200 |
| 2024/06/04 | 7,070 | 7,090 | 6,990 | 7,000 | 9,500 |
| 2024/06/03 | 7,080 | 7,090 | 6,970 | 7,060 | 13,400 |
| 2024/05/31 | 7,150 | 7,150 | 6,990 | 7,050 | 8,000 |
| 2024/05/30 | 7,010 | 7,140 | 6,940 | 7,110 | 21,800 |
| 2024/05/29 | 7,500 | 7,500 | 7,150 | 7,160 | 26,600 |
| 2024/05/28 | 7,400 | 7,630 | 7,400 | 7,480 | 39,300 |
| 2024/05/27 | 7,300 | 7,400 | 7,250 | 7,400 | 17,200 |
| 2024/05/24 | 7,040 | 7,300 | 6,930 | 7,240 | 16,900 |
| 2024/05/23 | 7,280 | 7,500 | 7,170 | 7,190 | 45,700 |
| 2024/05/22 | 7,030 | 7,190 | 6,920 | 7,130 | 32,800 |
| 2024/05/21 | 6,930 | 7,100 | 6,900 | 7,030 | 29,100 |
| 2024/05/20 | 6,890 | 7,030 | 6,840 | 6,890 | 40,100 |
| 2024/05/17 | 6,660 | 6,950 | 6,640 | 6,920 | 44,700 |
| 2024/05/16 | 6,720 | 6,730 | 6,670 | 6,670 | 11,500 |
| 2024/05/15 | 6,740 | 6,790 | 6,670 | 6,730 | 15,000 |
| 2024/05/14 | 6,560 | 6,740 | 6,480 | 6,690 | 19,800 |
| 2024/05/13 | 6,490 | 6,600 | 6,480 | 6,560 | 18,500 |
| 2024/05/10 | 6,670 | 6,670 | 6,450 | 6,490 | 34,600 |
| 2024/05/09 | 6,710 | 6,800 | 6,660 | 6,700 | 9,900 |
| 2024/05/08 | 6,700 | 6,810 | 6,670 | 6,700 | 19,900 |
| 2024/05/07 | 6,750 | 6,780 | 6,670 | 6,730 | 24,600 |
| 2024/05/02 | 6,450 | 6,730 | 6,450 | 6,730 | 27,500 |
| 2024/05/01 | 6,680 | 6,720 | 6,460 | 6,460 | 29,500 |
| 2024/04/30 | 6,460 | 6,710 | 6,400 | 6,710 | 43,000 |
| 2024/04/26 | 6,420 | 6,540 | 6,090 | 6,460 | 80,300 |
| 2024/04/25 | 6,350 | 6,540 | 6,100 | 6,420 | 104,700 |
| 2024/04/24 | 6,390 | 6,400 | 6,280 | 6,370 | 16,400 |
| 2024/04/23 | 6,220 | 6,280 | 6,170 | 6,240 | 16,700 |
| 2024/04/22 | 6,180 | 6,260 | 6,160 | 6,180 | 21,100 |
| 2024/04/19 | 6,260 | 6,260 | 6,000 | 6,180 | 57,900 |
| 2024/04/18 | 6,220 | 6,390 | 6,210 | 6,350 | 18,700 |
| 2024/04/17 | 6,350 | 6,360 | 6,160 | 6,230 | 34,100 |
| 2024/04/16 | 6,540 | 6,540 | 6,280 | 6,360 | 38,400 |
| 2024/04/15 | 6,390 | 6,620 | 6,370 | 6,570 | 19,600 |
| 2024/04/12 | 6,680 | 6,680 | 6,470 | 6,490 | 28,900 |
| 2024/04/11 | 6,510 | 6,680 | 6,460 | 6,630 | 34,900 |
| 2024/04/10 | 6,580 | 6,630 | 6,490 | 6,520 | 33,100 |
| 2024/04/09 | 6,620 | 6,660 | 6,480 | 6,580 | 35,000 |
| 2024/04/08 | 6,420 | 6,720 | 6,400 | 6,640 | 54,400 |
| 2024/04/05 | 6,340 | 6,430 | 6,310 | 6,340 | 33,900 |
| 2024/04/04 | 6,450 | 6,490 | 6,390 | 6,440 | 42,900 |
| 2024/04/03 | 6,350 | 6,580 | 6,290 | 6,390 | 57,100 |
| 2024/04/02 | 6,440 | 6,470 | 6,350 | 6,380 | 36,700 |
| 2024/04/01 | 6,570 | 6,670 | 6,350 | 6,440 | 42,000 |
| 2024/03/29 | 6,660 | 6,660 | 6,550 | 6,570 | 29,300 |
| 2024/03/28 | 6,600 | 6,720 | 6,510 | 6,560 | 45,200 |
| 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 |