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
2006/12/29 2,510 2,525 2,510 2,515 1,900
2006/12/28 2,545 2,550 2,525 2,545 6,700
2006/12/27 2,540 2,550 2,510 2,525 9,000
2006/12/26 2,515 2,540 2,495 2,530 9,800
2006/12/25 2,540 2,550 2,520 2,540 11,900
2006/12/22 2,545 2,550 2,520 2,545 19,800
2006/12/21 2,500 2,545 2,490 2,545 19,700
2006/12/20 2,485 2,515 2,470 2,510 22,000
2006/12/19 2,495 2,495 2,460 2,460 10,900
2006/12/18 2,450 2,480 2,450 2,465 27,800
2006/12/15 2,470 2,470 2,415 2,430 7,700
2006/12/14 2,410 2,450 2,410 2,450 8,800
2006/12/13 2,430 2,430 2,410 2,430 6,100
2006/12/12 2,430 2,430 2,405 2,425 4,100
2006/12/11 2,400 2,410 2,385 2,400 5,700
2006/12/08 2,360 2,385 2,360 2,380 9,800
2006/12/07 2,395 2,395 2,350 2,365 8,200
2006/12/06 2,400 2,400 2,350 2,380 9,900
2006/12/05 2,385 2,395 2,360 2,360 11,800
2006/12/04 2,400 2,410 2,390 2,410 3,400
2006/12/01 2,390 2,405 2,380 2,385 4,300
2006/11/30 2,375 2,400 2,375 2,390 4,100
2006/11/29 2,370 2,385 2,350 2,375 4,400
2006/11/28 2,360 2,380 2,340 2,370 3,500
2006/11/27 2,345 2,375 2,340 2,355 3,800
2006/11/24 2,380 2,400 2,320 2,345 4,800
2006/11/22 2,330 2,340 2,300 2,340 4,100
2006/11/21 2,310 2,350 2,300 2,305 7,300
2006/11/20 2,425 2,425 2,320 2,320 7,600
2006/11/17 2,440 2,445 2,415 2,430 3,800
2006/11/16 2,445 2,450 2,415 2,440 5,200
2006/11/15 2,395 2,420 2,395 2,405 4,800
2006/11/14 2,350 2,380 2,350 2,375 5,300
2006/11/13 2,380 2,395 2,345 2,345 11,800
2006/11/10 2,400 2,415 2,385 2,390 7,000
2006/11/09 2,390 2,430 2,390 2,390 5,700
2006/11/08 2,440 2,455 2,395 2,395 8,800
2006/11/07 2,460 2,460 2,410 2,440 7,700
2006/11/06 2,440 2,445 2,390 2,405 13,500
2006/11/02 2,485 2,500 2,435 2,435 15,700
2006/11/01 2,450 2,515 2,450 2,510 13,200
2006/10/31 2,495 2,495 2,420 2,425 19,000
2006/10/30 2,475 2,485 2,435 2,455 13,900
2006/10/27 2,540 2,540 2,425 2,455 39,600
2006/10/26 2,570 2,630 2,480 2,500 86,400
2006/10/25 2,525 2,540 2,500 2,540 19,600
2006/10/24 2,525 2,540 2,470 2,480 28,800
2006/10/23 2,440 2,530 2,440 2,515 30,300
2006/10/20 2,435 2,440 2,425 2,425 17,600
2006/10/19 2,440 2,440 2,425 2,425 15,200
2006/10/18 2,440 2,440 2,410 2,415 15,100
2006/10/17 2,480 2,480 2,435 2,440 18,400
2006/10/16 2,390 2,440 2,390 2,440 11,300
2006/10/13 2,375 2,375 2,350 2,365 6,200
2006/10/12 2,310 2,320 2,260 2,285 16,000
2006/10/11 2,400 2,405 2,325 2,340 15,400
2006/10/10 2,405 2,440 2,395 2,395 14,900
2006/10/06 2,460 2,480 2,445 2,445 9,600
2006/10/05 2,480 2,480 2,435 2,455 15,300
2006/10/04 2,480 2,485 2,450 2,450 22,100
2006/10/03 2,485 2,495 2,460 2,465 17,200
2006/10/02 2,505 2,510 2,480 2,480 18,000
2006/09/29 2,525 2,580 2,500 2,500 20,800
2006/09/28 2,480 2,590 2,480 2,540 29,700
2006/09/27 2,500 2,500 2,450 2,475 37,200
2006/09/26 2,460 2,510 2,460 2,500 32,300
2006/09/25 2,625 2,635 2,600 2,610 40,000
2006/09/22 2,590 2,610 2,570 2,610 21,200
2006/09/21 2,650 2,650 2,575 2,595 30,700
2006/09/20 2,525 2,655 2,490 2,655 81,200
2006/09/19 2,355 2,555 2,355 2,510 65,000
2006/09/15 2,345 2,360 2,330 2,355 20,000
2006/09/14 2,350 2,350 2,330 2,340 7,100
2006/09/13 2,355 2,360 2,330 2,330 7,700
2006/09/12 2,340 2,350 2,330 2,330 6,700
2006/09/11 2,380 2,380 2,330 2,335 17,700
2006/09/08 2,370 2,385 2,370 2,380 8,400
2006/09/07 2,380 2,395 2,370 2,375 6,300
2006/09/06 2,390 2,400 2,380 2,380 14,900
2006/09/05 2,395 2,395 2,375 2,380 7,800
2006/09/04 2,365 2,390 2,365 2,375 9,700
2006/09/01 2,345 2,360 2,330 2,345 8,000
2006/08/31 2,355 2,360 2,345 2,350 6,600
2006/08/30 2,350 2,355 2,340 2,350 7,000
2006/08/29 2,325 2,340 2,325 2,340 5,200
2006/08/28 2,340 2,355 2,315 2,330 11,100
2006/08/25 2,320 2,345 2,320 2,330 9,300
2006/08/24 2,360 2,360 2,300 2,315 17,400
2006/08/23 2,360 2,360 2,350 2,355 4,000
2006/08/22 2,360 2,370 2,350 2,365 6,600
2006/08/21 2,355 2,370 2,350 2,370 8,700
2006/08/18 2,370 2,370 2,350 2,360 6,900
2006/08/17 2,355 2,375 2,355 2,375 10,500
2006/08/16 2,285 2,340 2,285 2,330 10,600
2006/08/15 2,300 2,300 2,270 2,280 6,500
2006/08/14 2,280 2,320 2,280 2,290 7,000
2006/08/11 2,220 2,270 2,220 2,260 9,600
2006/08/10 2,220 2,230 2,200 2,225 6,200
2006/08/09 2,185 2,220 2,185 2,220 3,200
2006/08/08 2,170 2,200 2,170 2,185 7,200
2006/08/07 2,220 2,235 2,185 2,185 14,900
2006/08/04 2,220 2,230 2,210 2,210 6,200
2006/08/03 2,230 2,235 2,215 2,215 4,500
2006/08/02 2,200 2,220 2,195 2,210 3,700
2006/08/01 2,205 2,220 2,195 2,195 5,800
2006/07/31 2,200 2,220 2,195 2,195 7,100
2006/07/28 2,220 2,230 2,185 2,185 15,700
2006/07/27 2,130 2,190 2,105 2,165 10,200
2006/07/26 2,160 2,185 2,115 2,115 6,600
2006/07/25 2,180 2,180 2,150 2,165 3,600
2006/07/24 2,160 2,180 2,145 2,160 2,400
2006/07/21 2,175 2,175 2,150 2,155 5,200
2006/07/20 2,195 2,195 2,155 2,185 6,200
2006/07/19 2,125 2,145 2,110 2,110 10,500
2006/07/18 2,180 2,180 2,110 2,115 12,700
2006/07/14 2,200 2,205 2,180 2,180 14,500
2006/07/13 2,250 2,260 2,235 2,240 9,600
2006/07/12 2,295 2,295 2,255 2,260 7,300
2006/07/11 2,305 2,305 2,285 2,300 4,200
2006/07/10 2,320 2,320 2,275 2,305 11,000
2006/07/07 2,325 2,345 2,315 2,320 7,000
2006/07/06 2,325 2,330 2,315 2,320 6,300
2006/07/05 2,340 2,345 2,325 2,335 9,000
2006/07/04 2,360 2,365 2,345 2,355 13,200
2006/07/03 2,305 2,320 2,295 2,320 12,700
2006/06/30 2,295 2,305 2,265 2,270 26,900
2006/06/29 2,270 2,290 2,250 2,255 27,500
2006/06/28 2,240 2,280 2,225 2,255 31,000
2006/06/27 2,220 2,220 2,210 2,220 4,600
2006/06/26 2,225 2,225 2,190 2,215 5,800
2006/06/23 2,200 2,200 2,170 2,190 7,800
2006/06/22 2,205 2,215 2,195 2,215 16,500
2006/06/21 2,210 2,210 2,180 2,185 7,900
2006/06/20 2,240 2,240 2,205 2,210 5,100
2006/06/19 2,220 2,250 2,210 2,240 12,200
2006/06/16 2,205 2,220 2,195 2,195 11,900
2006/06/15 2,120 2,175 2,120 2,150 20,700
2006/06/14 2,085 2,140 2,080 2,100 6,600
2006/06/13 2,140 2,140 2,085 2,085 11,900
2006/06/12 2,060 2,110 2,060 2,110 8,800
2006/06/09 2,050 2,100 2,025 2,060 15,000
2006/06/08 2,105 2,115 2,020 2,020 8,300
2006/06/07 2,155 2,160 2,100 2,105 14,300
2006/06/06 2,180 2,180 2,145 2,160 11,600
2006/06/05 2,220 2,225 2,205 2,210 16,200
2006/06/02 2,220 2,230 2,140 2,210 14,800
2006/06/01 2,245 2,285 2,210 2,210 13,800
2006/05/31 2,310 2,310 2,245 2,245 10,600
2006/05/30 2,365 2,365 2,315 2,320 5,700
2006/05/29 2,420 2,420 2,365 2,365 11,400
2006/05/26 2,410 2,430 2,395 2,420 3,900
2006/05/25 2,425 2,425 2,395 2,415 2,300
2006/05/24 2,400 2,425 2,385 2,390 10,800
2006/05/23 2,450 2,475 2,415 2,420 10,700
2006/05/22 2,600 2,600 2,490 2,495 4,600
2006/05/19 2,480 2,510 2,460 2,510 8,100
2006/05/18 2,400 2,480 2,400 2,480 6,400
2006/05/17 2,440 2,480 2,410 2,450 10,000
2006/05/16 2,525 2,535 2,480 2,480 6,500
2006/05/15 2,510 2,525 2,490 2,500 11,000
2006/05/12 2,550 2,550 2,500 2,530 11,900
2006/05/11 2,600 2,615 2,580 2,580 8,200
2006/05/10 2,615 2,620 2,605 2,605 5,700
2006/05/09 2,615 2,630 2,610 2,610 4,500
2006/05/08 2,650 2,670 2,615 2,615 12,500
2006/05/02 2,640 2,640 2,610 2,625 8,100
2006/05/01 2,635 2,650 2,620 2,635 7,700
2006/04/28 2,610 2,645 2,605 2,635 7,800
2006/04/27 2,645 2,660 2,600 2,605 13,200
2006/04/26 2,660 2,665 2,625 2,635 8,200
2006/04/25 2,610 2,640 2,605 2,640 4,700
2006/04/24 2,660 2,660 2,600 2,600 19,600
2006/04/21 2,690 2,690 2,665 2,685 6,300
2006/04/20 2,670 2,720 2,670 2,690 5,100
2006/04/19 2,695 2,725 2,685 2,685 5,200
2006/04/18 2,680 2,690 2,665 2,675 6,500
2006/04/17 2,755 2,755 2,690 2,700 4,900
2006/04/14 2,730 2,740 2,690 2,730 4,600
2006/04/13 2,730 2,730 2,695 2,700 7,900
2006/04/12 2,725 2,740 2,715 2,715 5,700
2006/04/11 2,740 2,750 2,725 2,730 7,700
2006/04/10 2,745 2,745 2,720 2,735 5,200
2006/04/07 2,740 2,745 2,720 2,740 3,900
2006/04/06 2,680 2,735 2,680 2,710 9,400
2006/04/05 2,725 2,750 2,680 2,680 20,600
2006/04/04 2,770 2,770 2,720 2,735 20,700
2006/04/03 2,775 2,795 2,770 2,780 14,200
2006/03/31 2,810 2,820 2,785 2,785 6,100
2006/03/30 2,790 2,830 2,790 2,800 12,400
2006/03/29 2,770 2,785 2,735 2,780 13,400
2006/03/28 2,780 2,795 2,740 2,770 5,800
2006/03/27 2,820 2,830 2,780 2,805 12,300
2006/03/24 2,770 2,785 2,750 2,780 4,600
2006/03/23 2,785 2,810 2,760 2,765 9,700
2006/03/22 2,685 2,780 2,685 2,780 7,800
2006/03/20 2,670 2,705 2,660 2,670 25,900
2006/03/17 2,670 2,670 2,650 2,665 14,200
2006/03/16 2,690 2,695 2,665 2,675 5,100
2006/03/15 2,715 2,730 2,690 2,690 8,900
2006/03/14 2,715 2,715 2,680 2,690 9,300
2006/03/13 2,730 2,730 2,650 2,680 12,800
2006/03/10 2,690 2,690 2,630 2,650 10,100
2006/03/09 2,595 2,650 2,595 2,650 7,400
2006/03/08 2,560 2,600 2,540 2,590 10,100
2006/03/07 2,585 2,595 2,550 2,590 2,400
2006/03/06 2,540 2,585 2,530 2,585 5,000
2006/03/03 2,585 2,590 2,550 2,560 21,300
2006/03/02 2,610 2,645 2,600 2,600 21,800
2006/03/01 2,660 2,665 2,605 2,630 23,900
2006/02/28 2,705 2,720 2,680 2,680 14,300
2006/02/27 2,800 2,810 2,700 2,700 23,300
2006/02/24 2,715 2,800 2,690 2,780 8,400
2006/02/23 2,660 2,745 2,660 2,705 13,000
2006/02/22 2,710 2,710 2,650 2,680 12,100
2006/02/21 2,685 2,720 2,670 2,705 14,300
2006/02/20 2,705 2,745 2,640 2,725 15,000
2006/02/17 2,795 2,795 2,760 2,790 15,300
2006/02/16 2,780 2,800 2,750 2,765 7,300
2006/02/15 2,740 2,775 2,715 2,770 34,800
2006/02/14 2,800 2,805 2,710 2,725 38,100
2006/02/13 2,825 2,880 2,800 2,825 20,200
2006/02/10 2,870 2,895 2,840 2,880 21,200
2006/02/09 2,900 2,920 2,880 2,880 21,500
2006/02/08 2,960 2,980 2,950 2,950 32,400
2006/02/07 2,955 2,970 2,940 2,945 25,100
2006/02/06 2,880 2,950 2,870 2,950 16,500
2006/02/03 2,875 2,885 2,855 2,880 16,400
2006/02/02 2,885 2,905 2,870 2,870 14,600
2006/02/01 2,905 2,925 2,890 2,890 25,100
2006/01/31 2,950 2,970 2,935 2,945 14,800
2006/01/30 2,960 3,010 2,950 2,950 20,900
2006/01/27 2,940 2,960 2,925 2,940 15,200
2006/01/26 2,930 2,995 2,870 2,935 28,800
2006/01/25 2,895 3,090 2,880 2,970 38,900
2006/01/24 2,770 2,855 2,770 2,855 8,200
2006/01/23 2,770 2,870 2,760 2,790 19,500
2006/01/20 2,995 3,020 2,890 2,930 46,400
2006/01/19 2,790 2,945 2,780 2,900 29,300
2006/01/18 2,890 2,890 2,645 2,710 47,900
2006/01/17 3,010 3,050 2,890 2,905 57,100
2006/01/16 3,190 3,190 3,000 3,110 21,700
2006/01/13 3,160 3,190 3,100 3,190 30,000
2006/01/12 2,970 3,190 2,960 3,190 50,700
2006/01/11 2,900 2,940 2,865 2,940 25,200
2006/01/10 2,920 2,960 2,860 2,930 57,600
2006/01/06 2,740 2,790 2,730 2,780 31,600
2006/01/05 2,740 2,745 2,710 2,735 13,700
2006/01/04 2,720 2,745 2,680 2,685 10,600

このページの先頭へ