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
2005/12/30 2,650 2,650 2,635 2,640 8,100
2005/12/29 2,620 2,650 2,620 2,650 13,900
2005/12/28 2,585 2,620 2,580 2,615 12,800
2005/12/27 2,580 2,595 2,560 2,580 17,100
2005/12/26 2,550 2,585 2,540 2,545 26,400
2005/12/22 2,520 2,530 2,500 2,510 15,800
2005/12/21 2,465 2,520 2,465 2,520 16,500
2005/12/20 2,470 2,480 2,455 2,465 15,000
2005/12/19 2,480 2,550 2,420 2,470 33,700
2005/12/16 2,355 2,415 2,350 2,400 29,300
2005/12/15 2,340 2,365 2,335 2,360 19,600
2005/12/14 2,360 2,365 2,340 2,340 25,100
2005/12/13 2,350 2,360 2,345 2,345 8,300
2005/12/12 2,335 2,360 2,325 2,345 15,700
2005/12/09 2,350 2,365 2,325 2,335 24,400
2005/12/08 2,320 2,335 2,320 2,325 10,900
2005/12/07 2,330 2,340 2,320 2,320 20,800
2005/12/06 2,355 2,370 2,325 2,330 7,500
2005/12/05 2,375 2,375 2,290 2,355 35,200
2005/12/02 2,240 2,335 2,240 2,320 69,100
2005/12/01 2,245 2,245 2,215 2,230 16,000
2005/11/30 2,260 2,260 2,220 2,220 10,700
2005/11/29 2,240 2,265 2,240 2,255 12,400
2005/11/28 2,260 2,260 2,225 2,225 29,100
2005/11/25 2,270 2,270 2,230 2,265 20,500
2005/11/24 2,255 2,265 2,230 2,260 14,700
2005/11/22 2,260 2,280 2,255 2,270 33,200
2005/11/21 2,190 2,250 2,170 2,235 38,700
2005/11/18 2,140 2,175 2,140 2,155 17,600
2005/11/17 2,135 2,135 2,115 2,135 9,700
2005/11/16 2,135 2,135 2,115 2,130 4,800
2005/11/15 2,125 2,145 2,120 2,135 10,400
2005/11/14 2,110 2,120 2,105 2,120 15,100
2005/11/11 2,130 2,135 2,105 2,105 10,700
2005/11/10 2,155 2,160 2,115 2,120 15,800
2005/11/09 2,140 2,150 2,130 2,140 9,800
2005/11/08 2,130 2,130 2,120 2,130 8,300
2005/11/07 2,110 2,125 2,110 2,120 14,900
2005/11/04 2,080 2,110 2,080 2,100 18,800
2005/11/02 2,120 2,120 2,095 2,100 18,400
2005/11/01 2,100 2,115 2,100 2,105 10,800
2005/10/31 2,120 2,130 2,100 2,115 30,400
2005/10/28 2,120 2,135 2,105 2,125 38,100
2005/10/27 2,130 2,150 2,090 2,150 27,100
2005/10/26 2,150 2,165 2,115 2,125 18,100
2005/10/25 2,170 2,170 2,140 2,155 9,400
2005/10/24 2,180 2,180 2,130 2,155 10,700
2005/10/21 2,125 2,215 2,020 2,185 52,200
2005/10/20 2,125 2,155 2,120 2,150 9,200
2005/10/19 2,165 2,175 2,130 2,130 20,500
2005/10/18 2,180 2,185 2,165 2,170 36,300
2005/10/17 2,155 2,185 2,155 2,180 35,400
2005/10/14 2,185 2,190 2,140 2,145 37,500
2005/10/13 2,220 2,220 2,170 2,185 27,400
2005/10/12 2,210 2,215 2,180 2,200 16,700
2005/10/11 2,225 2,225 2,185 2,210 26,000
2005/10/07 2,200 2,210 2,180 2,185 12,300
2005/10/06 2,220 2,245 2,200 2,225 27,900
2005/10/05 2,330 2,330 2,280 2,285 51,900
2005/10/04 2,305 2,370 2,290 2,320 41,900
2005/10/03 2,240 2,335 2,235 2,335 40,100
2005/09/30 2,195 2,240 2,185 2,230 32,800
2005/09/29 2,160 2,190 2,140 2,190 29,600
2005/09/28 2,170 2,180 2,155 2,160 47,100
2005/09/27 2,170 2,170 2,120 2,165 60,900
2005/09/26 2,205 2,235 2,205 2,235 48,000
2005/09/22 2,200 2,200 2,185 2,190 35,000
2005/09/21 2,210 2,220 2,190 2,195 32,500
2005/09/20 2,170 2,195 2,170 2,180 31,600
2005/09/16 2,150 2,150 2,145 2,145 24,100
2005/09/15 2,150 2,150 2,140 2,150 29,800
2005/09/14 2,150 2,160 2,145 2,145 11,400
2005/09/13 2,150 2,155 2,140 2,140 15,400
2005/09/12 2,150 2,150 2,140 2,145 17,100
2005/09/09 2,150 2,150 2,140 2,150 17,800
2005/09/08 2,150 2,150 2,140 2,150 8,400
2005/09/07 2,150 2,150 2,140 2,150 16,500
2005/09/06 2,145 2,150 2,135 2,140 10,300
2005/09/05 2,140 2,145 2,135 2,140 10,500
2005/09/02 2,135 2,140 2,130 2,130 6,000
2005/09/01 2,140 2,145 2,130 2,130 12,900
2005/08/31 2,155 2,155 2,145 2,145 6,000
2005/08/30 2,150 2,155 2,140 2,155 8,400
2005/08/29 2,150 2,150 2,140 2,145 6,000
2005/08/26 2,110 2,145 2,110 2,140 7,100
2005/08/25 2,140 2,140 2,120 2,135 7,500
2005/08/24 2,145 2,150 2,120 2,140 11,300
2005/08/23 2,150 2,160 2,150 2,150 9,200
2005/08/22 2,165 2,165 2,135 2,145 6,700
2005/08/19 2,135 2,140 2,120 2,140 7,400
2005/08/18 2,130 2,135 2,105 2,135 6,600
2005/08/17 2,130 2,140 2,130 2,135 4,000
2005/08/16 2,135 2,140 2,120 2,140 5,100
2005/08/15 2,130 2,135 2,110 2,120 3,900
2005/08/12 2,125 2,125 2,100 2,110 3,800
2005/08/11 2,100 2,120 2,095 2,095 5,300
2005/08/10 2,065 2,100 2,065 2,095 3,700
2005/08/09 2,025 2,055 2,025 2,055 2,900
2005/08/08 2,015 2,030 2,010 2,025 7,700
2005/08/05 2,030 2,035 2,015 2,020 6,800
2005/08/04 2,065 2,070 2,030 2,040 5,800
2005/08/03 2,040 2,050 2,035 2,045 4,300
2005/08/02 2,030 2,040 2,030 2,030 5,700
2005/08/01 2,020 2,040 2,010 2,035 10,700
2005/07/29 2,090 2,090 2,040 2,040 16,200
2005/07/28 2,145 2,145 2,095 2,095 11,600
2005/07/27 2,110 2,140 2,110 2,135 5,300
2005/07/26 2,135 2,135 2,090 2,120 12,100
2005/07/25 2,150 2,150 2,130 2,135 7,300
2005/07/22 2,150 2,150 2,130 2,140 4,500
2005/07/21 2,145 2,150 2,125 2,135 4,800
2005/07/20 2,130 2,150 2,130 2,140 3,800
2005/07/19 2,145 2,160 2,130 2,155 6,100
2005/07/15 2,165 2,170 2,150 2,170 8,900
2005/07/14 2,175 2,175 2,165 2,165 2,300
2005/07/13 2,160 2,170 2,155 2,170 5,500
2005/07/12 2,175 2,175 2,160 2,165 1,600
2005/07/11 2,170 2,175 2,155 2,170 4,400
2005/07/08 2,155 2,170 2,155 2,165 4,200
2005/07/07 2,175 2,175 2,160 2,165 3,100
2005/07/06 2,180 2,180 2,170 2,180 2,300
2005/07/05 2,175 2,185 2,170 2,185 4,200
2005/07/04 2,170 2,180 2,165 2,175 6,700
2005/07/01 2,180 2,180 2,165 2,165 4,500
2005/06/30 2,150 2,185 2,130 2,180 4,800
2005/06/29 2,180 2,180 2,140 2,150 7,700
2005/06/28 2,185 2,185 2,160 2,180 3,100
2005/06/27 2,170 2,170 2,155 2,170 5,500
2005/06/24 2,150 2,170 2,145 2,160 4,300
2005/06/23 2,195 2,195 2,170 2,170 2,800
2005/06/22 2,170 2,195 2,165 2,190 8,500
2005/06/21 2,165 2,165 2,150 2,165 2,200
2005/06/20 2,155 2,165 2,130 2,150 10,500
2005/06/17 2,200 2,200 2,180 2,180 3,700
2005/06/16 2,200 2,200 2,180 2,190 3,000
2005/06/15 2,220 2,220 2,185 2,210 4,200
2005/06/14 2,200 2,220 2,175 2,210 18,000
2005/06/13 2,165 2,170 2,150 2,170 4,100
2005/06/10 2,115 2,160 2,115 2,130 12,700
2005/06/09 2,120 2,120 2,105 2,115 3,700
2005/06/08 2,110 2,120 2,105 2,120 6,900
2005/06/07 2,100 2,115 2,090 2,115 6,300
2005/06/06 2,100 2,130 2,080 2,105 12,700
2005/06/03 2,075 2,115 2,035 2,060 14,600
2005/06/02 2,050 2,070 2,045 2,070 9,400
2005/06/01 2,035 2,060 2,025 2,050 15,200
2005/05/31 2,030 2,070 2,015 2,035 13,700
2005/05/30 1,995 2,035 1,990 2,025 7,500
2005/05/27 1,971 1,998 1,971 1,995 1,400
2005/05/26 1,980 1,990 1,970 1,970 3,400
2005/05/25 2,000 2,000 1,985 1,985 4,400
2005/05/24 2,005 2,005 1,996 1,996 3,000
2005/05/23 2,040 2,040 2,005 2,005 4,800
2005/05/20 2,035 2,035 1,995 1,995 3,700
2005/05/19 2,000 2,010 1,992 1,992 6,900
2005/05/18 1,994 2,020 1,986 1,986 5,000
2005/05/17 2,025 2,075 1,990 1,990 10,400
2005/05/16 2,050 2,050 2,020 2,020 4,700
2005/05/13 2,070 2,075 2,050 2,050 4,000
2005/05/12 2,065 2,085 2,065 2,070 2,800
2005/05/11 2,080 2,090 2,065 2,070 6,700
2005/05/10 2,080 2,100 2,070 2,090 6,400
2005/05/09 2,090 2,100 2,085 2,100 5,800
2005/05/06 2,080 2,100 2,080 2,095 5,700
2005/05/02 2,075 2,085 2,045 2,070 7,100
2005/04/28 2,075 2,080 2,070 2,080 9,800
2005/04/27 2,070 2,100 2,070 2,095 7,500
2005/04/26 2,100 2,100 2,070 2,070 6,300
2005/04/25 2,095 2,095 2,080 2,090 4,400
2005/04/22 2,085 2,100 2,075 2,075 3,900
2005/04/21 2,050 2,060 2,015 2,045 7,200
2005/04/20 2,045 2,070 2,040 2,070 14,000
2005/04/19 2,010 2,035 2,010 2,010 17,200
2005/04/18 1,980 2,025 1,980 1,993 24,200
2005/04/15 2,150 2,150 2,095 2,100 12,400
2005/04/14 2,170 2,180 2,155 2,160 11,900
2005/04/13 2,180 2,200 2,150 2,165 11,600
2005/04/12 2,230 2,230 2,180 2,200 11,500
2005/04/11 2,260 2,260 2,225 2,225 4,600
2005/04/08 2,215 2,260 2,215 2,240 13,100
2005/04/07 2,245 2,245 2,205 2,245 8,600
2005/04/06 2,260 2,260 2,240 2,250 7,000
2005/04/05 2,250 2,275 2,240 2,260 3,500
2005/04/04 2,280 2,285 2,270 2,280 8,900
2005/04/01 2,240 2,290 2,235 2,290 12,600
2005/03/31 2,200 2,250 2,200 2,240 10,900
2005/03/30 2,180 2,190 2,170 2,190 18,600
2005/03/29 2,205 2,230 2,190 2,200 11,800
2005/03/28 2,260 2,260 2,240 2,240 8,000
2005/03/25 2,260 2,270 2,260 2,270 9,500
2005/03/24 2,315 2,315 2,265 2,280 8,100
2005/03/23 2,320 2,320 2,295 2,315 6,900
2005/03/22 2,285 2,330 2,250 2,300 24,800
2005/03/18 2,295 2,310 2,280 2,290 22,300
2005/03/17 2,305 2,340 2,270 2,300 15,100
2005/03/16 2,365 2,365 2,320 2,350 14,900
2005/03/15 2,380 2,395 2,375 2,380 8,200
2005/03/14 2,410 2,430 2,370 2,385 37,900
2005/03/11 2,410 2,415 2,405 2,410 25,000
2005/03/10 2,400 2,420 2,390 2,405 9,100
2005/03/09 2,405 2,410 2,400 2,405 8,700
2005/03/08 2,415 2,445 2,405 2,405 24,900
2005/03/07 2,385 2,415 2,370 2,405 18,900
2005/03/04 2,390 2,390 2,370 2,375 15,700
2005/03/03 2,390 2,415 2,385 2,395 17,800
2005/03/02 2,370 2,435 2,370 2,380 56,400
2005/03/01 2,340 2,370 2,310 2,310 58,300
2005/02/28 2,335 2,350 2,280 2,350 163,200
2005/02/25 2,330 2,335 2,320 2,330 48,100
2005/02/24 2,340 2,340 2,265 2,265 26,100
2005/02/23 2,260 2,350 2,260 2,350 43,400
2005/02/22 2,325 2,325 2,290 2,300 32,500
2005/02/21 2,350 2,350 2,290 2,325 75,800
2005/02/18 2,280 2,325 2,270 2,290 49,600
2005/02/17 2,185 2,275 2,145 2,240 31,900
2005/02/16 2,260 2,260 2,200 2,235 26,100
2005/02/15 2,360 2,360 2,280 2,280 30,000
2005/02/14 2,340 2,345 2,315 2,335 16,500
2005/02/10 2,335 2,340 2,315 2,325 12,100
2005/02/09 2,325 2,340 2,315 2,340 20,200
2005/02/08 2,310 2,320 2,310 2,320 25,200
2005/02/07 2,290 2,310 2,280 2,300 25,700
2005/02/04 2,290 2,290 2,250 2,270 10,800
2005/02/03 2,310 2,315 2,280 2,290 24,400
2005/02/02 2,255 2,325 2,250 2,310 28,400
2005/02/01 2,285 2,300 2,240 2,285 45,600
2005/01/31 2,290 2,305 2,280 2,300 21,200
2005/01/28 2,260 2,350 2,215 2,345 93,900
2005/01/27 2,110 2,270 2,110 2,270 92,700
2005/01/26 2,110 2,120 2,090 2,100 21,500
2005/01/25 2,130 2,130 2,105 2,110 9,300
2005/01/24 2,120 2,140 2,110 2,120 11,700
2005/01/21 2,070 2,120 2,055 2,120 25,600
2005/01/20 2,115 2,120 2,075 2,105 26,900
2005/01/19 2,145 2,160 2,125 2,135 38,000
2005/01/18 2,165 2,180 2,115 2,115 25,900
2005/01/17 2,100 2,175 2,090 2,160 60,100
2005/01/14 2,010 2,080 1,995 2,080 35,400
2005/01/13 2,040 2,040 2,000 2,020 27,000
2005/01/12 2,050 2,050 1,995 2,030 37,800
2005/01/11 2,015 2,020 1,967 2,020 48,900
2005/01/07 1,971 1,975 1,950 1,957 26,200
2005/01/06 1,941 1,968 1,930 1,967 33,300
2005/01/05 1,939 1,960 1,928 1,934 53,400
2005/01/04 1,925 1,937 1,920 1,925 10,200

このページの先頭へ