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
2026/06/19 16,300 16,450 15,910 16,130 59,200
2026/06/18 15,430 16,180 15,380 15,850 72,100
2026/06/17 15,150 15,430 15,050 15,300 32,700
2026/06/16 14,960 15,570 14,750 15,250 78,700
2026/06/15 15,250 15,250 14,850 14,960 53,100
2026/06/12 14,410 14,580 14,060 14,490 82,400
2026/06/11 13,880 14,260 13,600 14,110 60,900
2026/06/10 14,380 14,690 14,160 14,300 50,700
2026/06/09 14,340 14,760 14,190 14,680 66,300
2026/06/08 13,620 14,560 13,510 14,400 73,600
2026/06/05 14,030 14,730 13,860 14,680 71,900
2026/06/04 14,600 14,600 14,020 14,270 60,600
2026/06/03 14,140 14,750 14,140 14,730 98,300
2026/06/02 14,080 14,510 13,540 14,440 110,400
2026/06/01 14,230 14,780 13,950 14,370 112,900
2026/05/29 13,900 14,190 13,630 13,990 72,000
2026/05/28 13,970 14,000 13,490 13,840 98,600
2026/05/27 15,200 15,400 14,270 14,270 106,500
2026/05/26 15,000 15,390 14,790 14,990 89,500
2026/05/25 15,110 15,310 14,530 14,640 98,300
2026/05/22 15,320 15,630 14,760 14,990 64,500
2026/05/21 14,680 15,200 14,420 15,060 100,200
2026/05/20 14,580 14,590 13,740 14,100 73,100
2026/05/19 15,400 15,400 14,480 14,580 63,800
2026/05/18 14,800 15,620 14,770 15,000 91,400
2026/05/15 15,430 15,750 14,490 14,600 106,500
2026/05/14 15,700 16,160 15,430 15,430 67,600
2026/05/13 16,380 16,410 15,640 15,640 101,200
2026/05/12 16,570 17,030 16,350 16,670 72,600
2026/05/11 16,820 16,890 16,320 16,340 68,000
2026/05/08 16,720 16,740 16,230 16,420 69,500
2026/05/07 17,040 17,490 16,460 16,780 190,500
2026/05/01 15,260 15,280 14,640 15,070 83,500
2026/04/30 14,640 15,460 14,570 15,180 146,700
2026/04/28 14,380 14,680 14,120 14,640 114,200
2026/04/27 14,770 15,250 14,420 14,430 291,000
2026/04/24 12,280 14,880 11,700 14,620 1,206,200
2026/04/23 12,500 12,630 12,010 12,280 97,000
2026/04/22 12,220 12,400 12,000 12,390 65,700
2026/04/21 12,140 12,450 12,030 12,380 97,600
2026/04/20 11,870 12,020 11,760 11,970 53,500
2026/04/17 11,980 11,980 11,730 11,800 52,200
2026/04/16 11,910 12,070 11,810 12,040 63,300
2026/04/15 11,950 12,110 11,710 11,790 97,500
2026/04/14 12,020 12,170 11,690 11,770 92,300
2026/04/13 11,990 12,130 11,640 11,820 100,200
2026/04/10 12,750 12,910 12,100 12,100 96,700
2026/04/09 12,760 12,760 12,500 12,550 62,900
2026/04/08 12,490 12,930 12,490 12,930 110,200
2026/04/07 12,370 12,370 11,900 12,040 49,600
2026/04/06 12,000 12,210 11,970 12,080 32,900
2026/04/03 12,300 12,300 11,960 11,960 46,000
2026/03/27 12,300 12,580 12,270 12,510 127,000
2026/03/26 13,000 13,040 12,460 12,490 119,700
2026/03/25 13,120 13,320 13,040 13,040 104,000
2026/03/24 12,720 13,060 12,520 12,740 192,300
2026/03/23 11,910 12,860 11,580 12,200 256,300
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

このページの先頭へ