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
2004/12/30 1,914 1,924 1,906 1,916 17,100
2004/12/29 1,920 1,921 1,913 1,916 21,500
2004/12/28 1,919 1,926 1,906 1,926 19,400
2004/12/27 1,968 1,970 1,909 1,934 38,700
2004/12/24 1,901 1,938 1,892 1,938 65,000
2004/12/22 1,843 1,888 1,841 1,888 48,900
2004/12/21 1,839 1,843 1,835 1,838 16,200
2004/12/20 1,840 1,845 1,827 1,839 26,500
2004/12/17 1,782 1,840 1,782 1,838 28,800
2004/12/16 1,782 1,815 1,782 1,782 15,000
2004/12/15 1,751 1,765 1,745 1,762 17,000
2004/12/14 1,757 1,759 1,750 1,751 11,300
2004/12/13 1,790 1,790 1,752 1,753 12,700
2004/12/10 1,796 1,800 1,790 1,790 9,100
2004/12/09 1,801 1,805 1,795 1,795 6,800
2004/12/08 1,796 1,800 1,791 1,799 4,600
2004/12/07 1,798 1,805 1,795 1,795 12,300
2004/12/06 1,800 1,805 1,791 1,795 11,200
2004/12/03 1,795 1,808 1,795 1,795 4,100
2004/12/02 1,790 1,810 1,790 1,792 17,400
2004/12/01 1,810 1,820 1,790 1,790 15,000
2004/11/30 1,818 1,819 1,805 1,805 12,600
2004/11/29 1,810 1,820 1,803 1,806 47,900
2004/11/26 1,834 1,840 1,816 1,840 4,400
2004/11/25 1,850 1,850 1,804 1,819 18,300
2004/11/24 1,868 1,882 1,844 1,844 21,000
2004/11/22 1,888 1,889 1,875 1,889 7,400
2004/11/19 1,876 1,888 1,876 1,882 8,100
2004/11/18 1,900 1,900 1,874 1,876 23,500
2004/11/17 1,920 1,920 1,875 1,876 16,200
2004/11/16 1,915 1,925 1,914 1,914 7,800
2004/11/15 1,933 1,944 1,905 1,911 9,600
2004/11/12 1,939 1,945 1,925 1,945 3,600
2004/11/11 1,978 1,978 1,930 1,960 4,900
2004/11/10 1,980 1,985 1,961 1,975 8,700
2004/11/09 2,035 2,040 2,035 2,040 1,700
2004/11/08 2,040 2,040 2,035 2,035 1,800
2004/11/05 2,040 2,040 2,025 2,040 9,200
2004/11/04 2,025 2,045 2,025 2,025 3,500
2004/11/02 2,020 2,020 2,005 2,015 2,400
2004/11/01 2,040 2,040 2,015 2,020 2,100
2004/10/29 2,070 2,070 2,030 2,050 2,300
2004/10/28 2,090 2,090 2,070 2,070 3,100
2004/10/27 2,130 2,130 2,070 2,080 8,700
2004/10/26 2,020 2,100 2,010 2,100 24,800
2004/10/25 2,000 2,030 1,980 1,990 5,000
2004/10/22 2,045 2,055 2,015 2,040 4,100
2004/10/21 2,020 2,050 1,980 2,045 5,800
2004/10/20 2,040 2,040 2,015 2,015 3,000
2004/10/19 2,045 2,080 2,025 2,060 16,000
2004/10/18 2,035 2,090 1,970 2,020 19,900
2004/10/15 2,020 2,025 2,000 2,025 4,500
2004/10/14 2,000 2,025 1,998 2,005 44,600
2004/10/13 1,975 1,975 1,940 1,960 8,900
2004/10/12 1,995 2,000 1,975 1,975 1,900
2004/10/08 2,000 2,010 1,995 2,000 10,300
2004/10/07 2,015 2,025 2,010 2,010 3,000
2004/10/06 2,010 2,025 2,005 2,010 2,900
2004/10/05 2,020 2,030 2,005 2,010 6,600
2004/10/04 2,005 2,030 2,005 2,015 6,900
2004/10/01 1,990 2,020 1,990 2,010 9,900
2004/09/30 1,931 1,955 1,931 1,951 2,600
2004/09/29 1,962 1,962 1,927 1,950 5,200
2004/09/28 2,030 2,030 1,971 1,971 7,100
2004/09/27 2,040 2,040 2,025 2,025 5,900
2004/09/24 2,060 2,070 2,055 2,070 10,700
2004/09/22 2,080 2,090 2,055 2,055 9,000
2004/09/21 2,080 2,090 2,070 2,075 6,900
2004/09/17 2,070 2,070 2,050 2,065 5,700
2004/09/16 2,070 2,070 2,060 2,070 4,400
2004/09/15 2,060 2,075 2,050 2,070 5,900
2004/09/14 2,060 2,080 2,055 2,080 5,000
2004/09/13 2,030 2,070 2,030 2,040 6,800
2004/09/10 2,060 2,060 2,010 2,030 11,600
2004/09/09 2,085 2,095 2,060 2,060 8,100
2004/09/08 2,125 2,125 2,070 2,080 8,700
2004/09/07 2,140 2,150 2,095 2,115 9,100
2004/09/06 2,150 2,155 2,135 2,140 6,700
2004/09/03 2,155 2,155 2,140 2,145 5,000
2004/09/02 2,150 2,165 2,140 2,150 4,700
2004/09/01 2,135 2,145 2,130 2,135 6,700
2004/08/31 2,140 2,140 2,125 2,130 5,200
2004/08/30 2,120 2,120 2,100 2,115 3,000
2004/08/27 2,100 2,105 2,085 2,105 4,000
2004/08/26 2,105 2,120 2,100 2,100 6,400
2004/08/25 2,105 2,105 2,090 2,100 5,300
2004/08/24 2,130 2,130 2,100 2,100 1,700
2004/08/23 2,105 2,130 2,100 2,100 3,400
2004/08/20 2,090 2,105 2,080 2,100 6,700
2004/08/19 2,095 2,130 2,095 2,120 3,900
2004/08/18 2,120 2,120 2,120 2,120 1,700
2004/08/17 2,135 2,140 2,120 2,130 2,400
2004/08/16 2,150 2,150 2,050 2,145 7,200
2004/08/13 2,140 2,150 2,080 2,120 4,400
2004/08/12 2,170 2,170 2,150 2,150 3,100
2004/08/11 2,160 2,270 2,140 2,175 5,800
2004/08/10 2,110 2,120 2,100 2,120 2,100
2004/08/09 2,100 2,120 2,020 2,120 5,500
2004/08/06 2,100 2,125 2,080 2,100 2,700
2004/08/05 2,095 2,140 2,070 2,100 3,400
2004/08/04 2,145 2,145 2,010 2,070 24,200
2004/08/03 2,215 2,215 2,165 2,165 3,600
2004/08/02 2,210 2,225 2,190 2,210 6,500
2004/07/30 2,240 2,240 2,200 2,210 7,300
2004/07/29 2,290 2,290 2,180 2,240 14,400
2004/07/28 2,270 2,320 2,270 2,290 5,800
2004/07/27 2,320 2,330 2,250 2,270 14,800
2004/07/26 2,315 2,335 2,285 2,300 12,700
2004/07/23 2,290 2,320 2,260 2,295 10,100
2004/07/22 2,225 2,270 2,225 2,250 6,500
2004/07/21 2,210 2,235 2,205 2,220 2,600
2004/07/20 2,220 2,250 2,200 2,200 5,500
2004/07/16 2,170 2,220 2,150 2,195 9,600
2004/07/15 2,275 2,280 2,155 2,200 9,400
2004/07/14 2,290 2,300 2,230 2,280 10,000
2004/07/13 2,310 2,325 2,280 2,290 9,400
2004/07/12 2,285 2,330 2,285 2,330 8,600
2004/07/09 2,260 2,300 2,230 2,250 8,400
2004/07/08 2,330 2,335 2,270 2,270 7,800
2004/07/07 2,280 2,330 2,230 2,320 11,700
2004/07/06 2,355 2,370 2,330 2,335 17,000
2004/07/05 2,355 2,355 2,330 2,330 8,300
2004/07/02 2,340 2,340 2,310 2,330 10,100
2004/07/01 2,350 2,375 2,330 2,340 16,600
2004/06/30 2,370 2,380 2,330 2,350 10,200
2004/06/29 2,325 2,380 2,300 2,350 16,100
2004/06/28 2,310 2,330 2,300 2,300 12,600
2004/06/25 2,320 2,330 2,300 2,310 4,500
2004/06/24 2,330 2,340 2,290 2,300 10,500
2004/06/23 2,360 2,360 2,330 2,330 7,700
2004/06/22 2,385 2,385 2,330 2,360 13,200
2004/06/21 2,375 2,395 2,365 2,365 6,400
2004/06/18 2,350 2,380 2,335 2,360 14,100
2004/06/17 2,390 2,395 2,320 2,345 11,000
2004/06/16 2,300 2,350 2,285 2,340 19,000
2004/06/15 2,330 2,335 2,205 2,265 25,000
2004/06/14 2,380 2,390 2,330 2,330 17,800
2004/06/11 2,375 2,400 2,350 2,375 19,100
2004/06/10 2,355 2,420 2,355 2,415 5,800
2004/06/09 2,410 2,410 2,355 2,390 16,400
2004/06/08 2,440 2,460 2,380 2,410 10,200
2004/06/07 2,410 2,410 2,380 2,385 10,500
2004/06/04 2,310 2,420 2,310 2,420 12,300
2004/06/03 2,470 2,470 2,310 2,345 14,000
2004/06/02 2,540 2,540 2,465 2,470 10,600
2004/06/01 2,495 2,540 2,460 2,530 30,000
2004/05/31 2,560 2,560 2,460 2,490 37,100
2004/05/28 2,250 2,465 2,250 2,440 68,400
2004/05/27 2,230 2,230 2,190 2,225 5,100
2004/05/26 2,200 2,250 2,180 2,235 11,400
2004/05/25 2,235 2,235 2,160 2,200 6,200
2004/05/24 2,250 2,250 2,195 2,195 9,300
2004/05/21 2,200 2,240 2,170 2,230 6,800
2004/05/20 2,245 2,270 2,220 2,240 18,100
2004/05/19 2,140 2,260 2,130 2,245 18,300
2004/05/18 1,890 2,025 1,870 1,995 12,300
2004/05/17 2,140 2,140 1,811 1,900 44,400
2004/05/14 2,180 2,185 2,150 2,160 39,800
2004/05/13 2,160 2,200 2,160 2,170 33,300
2004/05/12 2,235 2,350 2,205 2,240 18,800
2004/05/11 2,140 2,230 2,140 2,155 33,400
2004/05/10 2,500 2,500 2,250 2,260 40,700
2004/05/07 2,530 2,540 2,505 2,530 28,400
2004/05/06 2,530 2,560 2,515 2,530 36,200
2004/04/30 2,525 2,555 2,505 2,520 27,600
2004/04/28 2,590 2,590 2,525 2,570 36,800
2004/04/27 2,600 2,600 2,510 2,600 38,400
2004/04/26 2,680 2,795 2,610 2,700 114,100
2004/04/23 2,640 2,650 2,620 2,650 40,200
2004/04/22 2,635 2,655 2,625 2,640 24,800
2004/04/21 2,590 2,680 2,570 2,675 47,300
2004/04/20 2,680 2,715 2,600 2,715 24,800
2004/04/19 2,755 2,780 2,650 2,685 28,800
2004/04/16 2,730 2,750 2,650 2,730 33,600
2004/04/15 2,810 2,860 2,600 2,650 67,900
2004/04/14 2,550 2,720 2,545 2,690 78,900
2004/04/13 2,520 2,565 2,510 2,545 48,900
2004/04/12 2,500 2,560 2,490 2,495 34,300
2004/04/09 2,595 2,595 2,465 2,485 34,800
2004/04/08 2,550 2,600 2,450 2,560 47,400
2004/04/07 2,450 2,640 2,420 2,560 123,900
2004/04/06 2,770 2,780 2,650 2,685 93,200
2004/04/05 2,525 2,670 2,450 2,650 151,300
2004/04/02 2,225 2,490 2,220 2,445 132,600
2004/04/01 2,230 2,235 2,195 2,200 46,300
2004/03/31 2,200 2,235 2,190 2,195 26,500
2004/03/30 2,250 2,260 2,190 2,210 32,800
2004/03/29 2,230 2,260 2,230 2,240 38,700
2004/03/26 2,200 2,240 2,150 2,220 72,100
2004/03/25 2,280 2,300 2,210 2,220 72,800

このページの先頭へ