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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 5,560 | 5,620 | 5,560 | 5,620 | 11,200 |
| 2025/05/23 | 5,530 | 5,610 | 5,530 | 5,540 | 13,000 |
| 2025/05/22 | 5,540 | 5,590 | 5,520 | 5,530 | 12,100 |
| 2025/05/21 | 5,600 | 5,630 | 5,560 | 5,590 | 12,300 |
| 2025/05/20 | 5,600 | 5,720 | 5,580 | 5,600 | 20,700 |
| 2025/05/19 | 5,640 | 5,710 | 5,580 | 5,580 | 20,900 |
| 2025/05/16 | 5,620 | 5,680 | 5,580 | 5,660 | 12,700 |
| 2025/05/15 | 5,630 | 5,730 | 5,630 | 5,660 | 13,000 |
| 2025/05/14 | 5,720 | 5,730 | 5,570 | 5,730 | 15,400 |
| 2025/05/13 | 5,610 | 5,730 | 5,610 | 5,700 | 37,300 |
| 2025/05/12 | 5,500 | 5,610 | 5,500 | 5,590 | 19,000 |
| 2025/05/09 | 5,440 | 5,500 | 5,440 | 5,470 | 21,000 |
| 2025/05/08 | 5,320 | 5,390 | 5,250 | 5,370 | 33,900 |
| 2025/05/07 | 5,260 | 5,280 | 5,210 | 5,260 | 13,200 |
| 2025/05/02 | 5,210 | 5,270 | 5,200 | 5,220 | 15,600 |
| 2025/05/01 | 5,260 | 5,260 | 5,200 | 5,230 | 17,000 |
| 2025/04/30 | 5,250 | 5,360 | 5,210 | 5,320 | 25,100 |
| 2025/04/28 | 5,190 | 5,350 | 5,180 | 5,250 | 32,500 |
| 2025/04/25 | 5,160 | 5,230 | 5,040 | 5,120 | 59,100 |
| 2025/04/24 | 5,380 | 5,440 | 4,985 | 4,985 | 150,400 |
| 2025/04/23 | 5,320 | 5,430 | 5,270 | 5,390 | 42,000 |
| 2025/04/22 | 5,150 | 5,260 | 5,150 | 5,250 | 15,900 |
| 2025/04/21 | 5,280 | 5,280 | 5,150 | 5,160 | 31,100 |
| 2025/04/18 | 5,300 | 5,330 | 5,240 | 5,300 | 23,500 |
| 2025/04/17 | 5,200 | 5,270 | 5,180 | 5,270 | 13,100 |
| 2025/04/16 | 5,240 | 5,270 | 5,160 | 5,200 | 24,000 |
| 2025/04/15 | 5,140 | 5,270 | 5,140 | 5,220 | 21,600 |
| 2025/04/14 | 5,050 | 5,190 | 5,040 | 5,130 | 46,400 |
| 2025/04/11 | 4,850 | 4,980 | 4,735 | 4,980 | 45,500 |
| 2025/04/10 | 5,060 | 5,060 | 4,940 | 4,990 | 40,300 |
| 2025/04/09 | 4,750 | 4,750 | 4,570 | 4,635 | 73,600 |
| 2025/04/08 | 4,815 | 4,990 | 4,815 | 4,880 | 35,100 |
| 2025/04/07 | 4,620 | 4,695 | 4,515 | 4,600 | 93,300 |
| 2025/04/04 | 5,200 | 5,200 | 4,860 | 5,000 | 98,900 |
| 2025/04/03 | 5,410 | 5,470 | 5,330 | 5,400 | 63,900 |
| 2025/04/02 | 5,540 | 5,640 | 5,520 | 5,610 | 27,000 |
| 2025/04/01 | 5,620 | 5,620 | 5,520 | 5,530 | 51,000 |
| 2025/03/31 | 5,730 | 5,730 | 5,580 | 5,590 | 58,500 |
| 2025/03/28 | 5,840 | 5,910 | 5,790 | 5,800 | 66,600 |
| 2025/03/27 | 6,110 | 6,180 | 6,070 | 6,180 | 51,900 |
| 2025/03/26 | 6,150 | 6,160 | 6,110 | 6,150 | 29,300 |
| 2025/03/25 | 6,210 | 6,210 | 6,090 | 6,130 | 39,700 |
| 2025/03/24 | 6,270 | 6,270 | 6,170 | 6,170 | 40,700 |
| 2025/03/21 | 6,240 | 6,300 | 6,200 | 6,210 | 28,100 |
| 2025/03/19 | 6,210 | 6,280 | 6,210 | 6,240 | 13,900 |
| 2025/03/18 | 6,190 | 6,250 | 6,190 | 6,220 | 22,500 |
| 2025/03/17 | 6,190 | 6,200 | 6,150 | 6,180 | 15,800 |
| 2025/03/14 | 6,060 | 6,150 | 6,050 | 6,120 | 18,100 |
| 2025/03/13 | 6,080 | 6,140 | 6,060 | 6,080 | 19,200 |
| 2025/03/12 | 6,010 | 6,120 | 5,960 | 6,080 | 35,100 |
| 2025/03/11 | 6,020 | 6,020 | 5,890 | 5,990 | 60,500 |
| 2025/03/10 | 6,150 | 6,170 | 6,100 | 6,110 | 13,300 |
| 2025/03/07 | 6,080 | 6,160 | 6,080 | 6,100 | 17,300 |
| 2025/03/06 | 6,140 | 6,180 | 6,120 | 6,150 | 14,300 |
| 2025/03/05 | 6,010 | 6,120 | 6,000 | 6,090 | 25,800 |
| 2025/03/04 | 6,040 | 6,050 | 5,960 | 6,010 | 28,600 |
| 2025/03/03 | 6,090 | 6,130 | 6,040 | 6,090 | 23,200 |
| 2025/02/28 | 6,050 | 6,060 | 5,980 | 5,990 | 36,600 |
| 2025/02/27 | 6,040 | 6,110 | 6,040 | 6,110 | 12,600 |
| 2025/02/26 | 6,110 | 6,110 | 5,990 | 6,030 | 40,000 |
| 2025/02/25 | 6,070 | 6,130 | 6,060 | 6,110 | 17,900 |
| 2025/02/21 | 6,100 | 6,140 | 6,060 | 6,080 | 27,800 |
| 2025/02/20 | 6,210 | 6,250 | 6,100 | 6,100 | 36,500 |
| 2025/02/19 | 6,170 | 6,360 | 6,150 | 6,210 | 35,300 |
| 2025/02/18 | 6,210 | 6,210 | 6,140 | 6,140 | 18,200 |
| 2025/02/17 | 6,170 | 6,210 | 6,150 | 6,190 | 12,300 |
| 2025/02/14 | 6,190 | 6,210 | 6,140 | 6,170 | 32,300 |
| 2025/02/13 | 6,240 | 6,240 | 6,180 | 6,190 | 15,000 |
| 2025/02/12 | 6,210 | 6,210 | 6,160 | 6,210 | 22,100 |
| 2025/02/10 | 6,070 | 6,180 | 6,060 | 6,150 | 14,100 |
| 2025/02/07 | 6,170 | 6,180 | 6,070 | 6,080 | 35,500 |
| 2025/02/06 | 6,170 | 6,210 | 6,150 | 6,160 | 20,600 |
| 2025/02/05 | 6,120 | 6,140 | 6,080 | 6,140 | 25,800 |
| 2025/02/04 | 6,140 | 6,150 | 6,090 | 6,100 | 25,100 |
| 2025/02/03 | 6,170 | 6,170 | 6,020 | 6,060 | 57,700 |
| 2025/01/31 | 6,410 | 6,410 | 6,130 | 6,140 | 115,800 |
| 2025/01/30 | 6,740 | 7,040 | 6,340 | 6,380 | 114,500 |
| 2025/01/29 | 6,750 | 7,310 | 6,640 | 6,680 | 252,800 |
| 2025/01/28 | 6,600 | 6,760 | 6,540 | 6,760 | 32,100 |
| 2025/01/27 | 6,700 | 6,720 | 6,620 | 6,640 | 30,300 |
| 2025/01/24 | 6,500 | 6,640 | 6,480 | 6,600 | 20,800 |
| 2025/01/23 | 6,510 | 6,510 | 6,400 | 6,500 | 14,900 |
| 2025/01/22 | 6,420 | 6,540 | 6,410 | 6,480 | 15,300 |
| 2025/01/21 | 6,460 | 6,470 | 6,340 | 6,350 | 23,700 |
| 2025/01/20 | 6,460 | 6,520 | 6,420 | 6,440 | 8,800 |
| 2025/01/17 | 6,400 | 6,450 | 6,330 | 6,410 | 13,900 |
| 2025/01/16 | 6,410 | 6,490 | 6,380 | 6,450 | 10,500 |
| 2025/01/15 | 6,450 | 6,510 | 6,380 | 6,410 | 13,600 |
| 2025/01/14 | 6,590 | 6,620 | 6,410 | 6,410 | 29,800 |
| 2025/01/10 | 6,650 | 6,720 | 6,610 | 6,620 | 21,000 |
| 2025/01/09 | 6,910 | 6,920 | 6,650 | 6,650 | 37,200 |
| 2025/01/08 | 6,920 | 7,020 | 6,880 | 6,980 | 8,500 |
| 2025/01/07 | 6,890 | 7,020 | 6,890 | 6,960 | 11,600 |
| 2025/01/06 | 7,000 | 7,020 | 6,870 | 6,880 | 17,900 |
| 2024/12/30 | 6,930 | 7,000 | 6,880 | 6,930 | 13,900 |
| 2024/12/27 | 6,930 | 6,950 | 6,840 | 6,880 | 19,200 |
| 2024/12/26 | 6,630 | 6,960 | 6,630 | 6,840 | 51,900 |
| 2024/12/25 | 6,620 | 6,640 | 6,590 | 6,620 | 7,900 |
| 2024/12/24 | 6,600 | 6,650 | 6,550 | 6,620 | 12,900 |
| 2024/12/23 | 6,480 | 6,610 | 6,450 | 6,610 | 15,000 |
| 2024/12/20 | 6,490 | 6,570 | 6,390 | 6,460 | 13,500 |
| 2024/12/19 | 6,190 | 6,460 | 6,170 | 6,390 | 22,500 |
| 2024/12/18 | 6,520 | 6,520 | 6,350 | 6,370 | 35,500 |
| 2024/12/17 | 6,660 | 6,670 | 6,510 | 6,530 | 25,800 |
| 2024/12/16 | 6,670 | 6,740 | 6,650 | 6,650 | 14,600 |
| 2024/12/13 | 6,680 | 6,710 | 6,650 | 6,670 | 11,300 |
| 2024/12/12 | 6,680 | 6,760 | 6,660 | 6,680 | 17,100 |
| 2024/12/11 | 6,670 | 6,670 | 6,570 | 6,620 | 51,500 |
| 2024/12/10 | 6,720 | 6,720 | 6,670 | 6,680 | 14,200 |
| 2024/12/09 | 6,670 | 6,730 | 6,670 | 6,680 | 12,900 |
| 2024/12/06 | 6,710 | 6,710 | 6,660 | 6,660 | 11,000 |
| 2024/12/05 | 6,720 | 6,720 | 6,670 | 6,710 | 12,400 |
| 2024/12/04 | 6,720 | 6,740 | 6,650 | 6,670 | 27,600 |
| 2024/12/03 | 6,770 | 6,870 | 6,720 | 6,750 | 19,200 |
| 2024/12/02 | 6,700 | 6,850 | 6,610 | 6,680 | 27,700 |
| 2024/11/29 | 6,610 | 6,700 | 6,610 | 6,650 | 13,600 |
| 2024/11/28 | 6,420 | 6,670 | 6,420 | 6,600 | 30,300 |
| 2024/11/27 | 6,680 | 6,720 | 6,490 | 6,520 | 41,800 |
| 2024/11/26 | 6,710 | 6,760 | 6,650 | 6,690 | 24,400 |
| 2024/11/25 | 6,700 | 6,770 | 6,650 | 6,710 | 22,900 |
| 2024/11/22 | 6,740 | 6,790 | 6,710 | 6,710 | 11,000 |
| 2024/11/21 | 6,770 | 6,800 | 6,730 | 6,730 | 10,100 |
| 2024/11/20 | 6,770 | 6,800 | 6,720 | 6,730 | 14,500 |
| 2024/11/19 | 6,680 | 6,750 | 6,670 | 6,700 | 17,500 |
| 2024/11/18 | 6,790 | 6,820 | 6,660 | 6,670 | 25,100 |
| 2024/11/15 | 6,700 | 6,910 | 6,660 | 6,890 | 25,900 |
| 2024/11/14 | 6,640 | 6,700 | 6,640 | 6,670 | 12,200 |
| 2024/11/13 | 6,680 | 6,730 | 6,640 | 6,640 | 23,000 |
| 2024/11/12 | 6,660 | 6,740 | 6,630 | 6,680 | 22,000 |
| 2024/11/11 | 6,710 | 6,730 | 6,640 | 6,710 | 15,100 |
| 2024/11/08 | 6,790 | 6,810 | 6,720 | 6,750 | 21,100 |
| 2024/11/07 | 6,660 | 6,790 | 6,560 | 6,750 | 37,300 |
| 2024/11/06 | 6,380 | 6,560 | 6,380 | 6,480 | 30,000 |
| 2024/11/05 | 6,200 | 6,370 | 6,160 | 6,330 | 36,000 |
| 2024/11/01 | 6,130 | 6,230 | 6,100 | 6,210 | 50,400 |
| 2024/10/31 | 6,330 | 6,330 | 6,160 | 6,260 | 57,000 |
| 2024/10/30 | 6,180 | 6,350 | 6,130 | 6,270 | 119,700 |
| 2024/10/29 | 6,010 | 6,370 | 5,840 | 6,040 | 138,300 |
| 2024/10/28 | 5,740 | 5,990 | 5,740 | 5,930 | 17,800 |
| 2024/10/25 | 5,890 | 5,910 | 5,710 | 5,720 | 22,100 |
| 2024/10/24 | 5,910 | 5,920 | 5,850 | 5,900 | 16,500 |
| 2024/10/23 | 6,000 | 6,010 | 5,890 | 5,900 | 14,100 |
| 2024/10/22 | 6,060 | 6,060 | 5,930 | 5,940 | 18,900 |
| 2024/10/21 | 6,060 | 6,110 | 6,030 | 6,040 | 7,400 |
| 2024/10/18 | 6,030 | 6,090 | 6,020 | 6,080 | 6,600 |
| 2024/10/17 | 6,050 | 6,050 | 5,990 | 6,000 | 10,200 |
| 2024/10/16 | 6,070 | 6,080 | 5,960 | 6,040 | 12,500 |
| 2024/10/15 | 6,050 | 6,180 | 6,010 | 6,170 | 9,600 |
| 2024/10/11 | 6,090 | 6,140 | 6,040 | 6,070 | 9,100 |
| 2024/10/10 | 6,200 | 6,230 | 6,080 | 6,090 | 11,200 |
| 2024/10/09 | 6,100 | 6,210 | 6,060 | 6,160 | 18,000 |
| 2024/10/08 | 6,030 | 6,050 | 5,990 | 6,030 | 11,000 |