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
2007/12/28 1,684 1,684 1,661 1,671 2,600
2007/12/27 1,680 1,690 1,680 1,690 3,000
2007/12/26 1,660 1,679 1,660 1,679 3,700
2007/12/25 1,682 1,693 1,660 1,670 7,400
2007/12/21 1,683 1,683 1,651 1,657 9,300
2007/12/20 1,706 1,706 1,676 1,684 14,300
2007/12/19 1,723 1,740 1,705 1,709 5,100
2007/12/18 1,728 1,728 1,705 1,717 13,000
2007/12/17 1,753 1,756 1,742 1,742 7,300
2007/12/14 1,747 1,777 1,745 1,777 8,900
2007/12/13 1,765 1,765 1,749 1,749 12,000
2007/12/12 1,770 1,772 1,765 1,765 7,200
2007/12/11 1,785 1,790 1,770 1,773 5,100
2007/12/10 1,773 1,785 1,766 1,766 6,100
2007/12/07 1,764 1,778 1,751 1,778 11,600
2007/12/06 1,768 1,768 1,752 1,752 17,800
2007/12/05 1,730 1,769 1,730 1,769 1,900
2007/12/04 1,789 1,789 1,702 1,743 8,800
2007/12/03 1,824 1,835 1,760 1,778 10,400
2007/11/30 1,785 1,819 1,781 1,819 5,900
2007/11/29 1,767 1,793 1,767 1,785 3,900
2007/11/28 1,780 1,780 1,742 1,763 5,800
2007/11/27 1,751 1,775 1,730 1,775 5,000
2007/11/26 1,733 1,805 1,733 1,780 4,600
2007/11/22 1,700 1,745 1,700 1,744 4,500
2007/11/21 1,760 1,794 1,711 1,730 3,900
2007/11/20 1,735 1,760 1,705 1,760 6,200
2007/11/19 1,803 1,815 1,789 1,789 3,200
2007/11/16 1,820 1,821 1,795 1,805 11,300
2007/11/15 1,899 1,900 1,832 1,840 5,000
2007/11/14 1,876 1,892 1,826 1,839 4,000
2007/11/13 1,828 1,830 1,811 1,816 6,000
2007/11/12 1,894 1,910 1,811 1,830 8,400
2007/11/09 1,922 1,929 1,922 1,924 3,500
2007/11/08 1,965 1,965 1,933 1,933 5,100
2007/11/07 2,035 2,035 2,000 2,005 2,200
2007/11/06 2,020 2,045 2,010 2,035 2,000
2007/11/05 2,055 2,060 2,020 2,025 2,800
2007/11/02 2,040 2,060 2,025 2,055 4,500
2007/11/01 2,070 2,075 2,055 2,060 3,200
2007/10/31 2,075 2,075 2,045 2,075 4,500
2007/10/30 2,065 2,075 2,055 2,075 5,300
2007/10/29 2,025 2,070 2,025 2,065 12,600
2007/10/26 2,000 2,040 1,999 2,020 13,700
2007/10/25 1,928 2,010 1,906 1,999 26,700
2007/10/24 1,915 1,923 1,912 1,912 2,800
2007/10/23 1,899 1,913 1,897 1,910 3,700
2007/10/22 1,899 1,900 1,885 1,899 5,600
2007/10/19 1,919 1,930 1,918 1,929 3,400
2007/10/18 1,920 1,932 1,918 1,930 6,000
2007/10/17 1,932 1,933 1,920 1,920 9,100
2007/10/16 1,935 1,940 1,934 1,936 6,600
2007/10/15 1,948 1,960 1,936 1,940 5,500
2007/10/12 1,924 1,948 1,923 1,948 4,900
2007/10/11 1,902 1,949 1,902 1,936 9,500
2007/10/10 1,909 1,912 1,902 1,902 3,500
2007/10/09 1,918 1,919 1,900 1,902 6,900
2007/10/05 1,920 1,920 1,900 1,911 3,600
2007/10/04 1,912 1,915 1,910 1,911 4,200
2007/10/03 1,915 1,920 1,910 1,910 6,700
2007/10/02 1,912 1,919 1,911 1,913 8,100
2007/10/01 1,929 1,929 1,908 1,919 10,900
2007/09/28 1,925 1,927 1,910 1,924 5,700
2007/09/27 1,893 1,928 1,893 1,926 7,600
2007/09/26 1,910 1,910 1,880 1,889 6,400
2007/09/25 1,900 1,920 1,898 1,910 15,400
2007/09/21 1,981 2,000 1,960 2,000 16,200
2007/09/20 1,999 2,000 1,987 2,000 9,100
2007/09/19 1,980 2,000 1,979 2,000 7,800
2007/09/18 1,985 1,985 1,975 1,983 10,200
2007/09/14 1,976 1,990 1,975 1,980 6,500
2007/09/13 2,005 2,005 1,980 1,980 5,600
2007/09/12 2,005 2,005 1,985 1,989 5,800
2007/09/11 1,990 2,005 1,984 1,992 5,300
2007/09/10 1,964 2,010 1,964 2,010 9,100
2007/09/07 2,015 2,030 1,993 2,010 7,500
2007/09/06 2,020 2,025 1,991 2,010 8,500
2007/09/05 2,050 2,055 2,030 2,030 3,900
2007/09/04 2,065 2,065 2,040 2,060 5,100
2007/09/03 2,040 2,065 2,020 2,030 12,100
2007/08/31 1,982 2,020 1,982 2,020 4,400
2007/08/30 1,956 1,984 1,956 1,981 5,800
2007/08/29 1,929 1,960 1,921 1,956 7,400
2007/08/28 1,920 1,956 1,920 1,940 4,600
2007/08/27 1,990 1,995 1,922 1,923 8,500
2007/08/24 1,934 1,945 1,921 1,930 7,900
2007/08/23 1,907 1,941 1,907 1,934 8,200
2007/08/22 1,929 1,929 1,890 1,901 10,200
2007/08/21 1,900 1,935 1,900 1,933 2,200
2007/08/20 1,920 1,920 1,900 1,915 10,200
2007/08/17 1,945 1,965 1,880 1,880 14,100
2007/08/16 1,990 1,990 1,935 1,945 9,900
2007/08/15 2,000 2,000 1,990 1,990 12,300
2007/08/14 2,020 2,020 2,005 2,005 5,300
2007/08/13 2,000 2,025 2,000 2,020 5,200
2007/08/10 2,000 2,025 1,999 2,005 6,800
2007/08/09 2,080 2,080 2,010 2,010 13,200
2007/08/08 2,075 2,080 2,060 2,080 4,100
2007/08/07 2,090 2,100 2,070 2,075 2,900
2007/08/06 2,065 2,085 2,065 2,085 4,100
2007/08/03 2,075 2,090 2,065 2,080 5,400
2007/08/02 2,080 2,090 2,070 2,070 5,400
2007/08/01 2,090 2,095 2,080 2,080 3,800
2007/07/31 2,100 2,105 2,080 2,095 5,100
2007/07/30 2,060 2,095 2,055 2,095 4,100
2007/07/27 2,065 2,090 2,055 2,090 9,600
2007/07/26 2,090 2,115 2,090 2,115 4,500
2007/07/25 2,100 2,110 2,090 2,095 5,800
2007/07/24 2,115 2,125 2,095 2,115 6,200
2007/07/23 2,140 2,145 2,110 2,115 5,100
2007/07/20 2,150 2,150 2,135 2,135 3,000
2007/07/19 2,160 2,160 2,135 2,140 8,200
2007/07/18 2,205 2,205 2,170 2,170 10,600
2007/07/17 2,200 2,210 2,185 2,200 7,600
2007/07/13 2,190 2,205 2,185 2,195 14,000
2007/07/12 2,200 2,210 2,185 2,200 7,600
2007/07/11 2,215 2,215 2,195 2,200 7,100
2007/07/10 2,215 2,225 2,210 2,220 3,500
2007/07/09 2,200 2,215 2,195 2,215 3,700
2007/07/06 2,215 2,215 2,195 2,195 3,300
2007/07/05 2,195 2,215 2,195 2,215 4,000
2007/07/04 2,215 2,215 2,200 2,200 6,000
2007/07/03 2,215 2,215 2,205 2,210 4,100
2007/07/02 2,215 2,215 2,200 2,210 7,100
2007/06/29 2,215 2,230 2,210 2,215 7,400
2007/06/28 2,210 2,235 2,210 2,235 5,000
2007/06/27 2,235 2,235 2,205 2,210 3,700
2007/06/26 2,220 2,220 2,205 2,215 3,800
2007/06/25 2,245 2,250 2,205 2,205 13,100
2007/06/22 2,200 2,250 2,195 2,250 23,100
2007/06/21 2,170 2,185 2,170 2,185 2,700
2007/06/20 2,180 2,185 2,160 2,165 4,200
2007/06/19 2,160 2,175 2,160 2,170 5,600
2007/06/18 2,175 2,175 2,155 2,165 5,200
2007/06/15 2,165 2,165 2,135 2,155 6,800
2007/06/14 2,155 2,160 2,145 2,150 6,100
2007/06/13 2,155 2,170 2,145 2,150 3,000
2007/06/12 2,135 2,175 2,130 2,165 10,300
2007/06/11 2,150 2,165 2,150 2,160 7,900
2007/06/08 2,125 2,155 2,125 2,135 11,500
2007/06/07 2,150 2,170 2,145 2,155 10,800
2007/06/06 2,160 2,170 2,150 2,160 12,800
2007/06/05 2,190 2,190 2,165 2,180 12,600
2007/06/04 2,215 2,220 2,190 2,195 6,300
2007/06/01 2,170 2,205 2,165 2,195 17,700
2007/05/31 2,185 2,195 2,170 2,175 10,600
2007/05/30 2,215 2,215 2,185 2,190 10,400
2007/05/29 2,165 2,200 2,165 2,185 15,300
2007/05/28 2,065 2,150 2,065 2,145 22,300
2007/05/25 2,090 2,090 2,060 2,065 4,000
2007/05/24 2,070 2,085 2,060 2,065 7,800
2007/05/23 2,070 2,075 2,065 2,070 2,400
2007/05/22 2,060 2,070 2,040 2,050 10,600
2007/05/21 2,070 2,095 2,070 2,075 2,200
2007/05/18 2,080 2,085 2,065 2,065 5,900
2007/05/17 2,110 2,110 2,090 2,090 4,700
2007/05/16 2,125 2,125 2,100 2,105 3,900
2007/05/15 2,145 2,160 2,130 2,135 4,800
2007/05/14 2,165 2,165 2,145 2,145 6,300
2007/05/11 2,175 2,175 2,155 2,165 6,400
2007/05/10 2,165 2,175 2,165 2,170 3,200
2007/05/09 2,165 2,165 2,150 2,160 6,100
2007/05/08 2,140 2,160 2,140 2,145 4,500
2007/05/07 2,150 2,165 2,135 2,135 3,500
2007/05/02 2,130 2,135 2,120 2,130 7,000
2007/05/01 2,110 2,120 2,100 2,120 5,300
2007/04/27 2,110 2,125 2,090 2,090 6,300
2007/04/26 2,090 2,105 2,085 2,100 9,800
2007/04/25 2,085 2,110 2,060 2,090 15,500
2007/04/24 2,090 2,090 2,055 2,075 8,600
2007/04/23 2,130 2,135 2,100 2,100 8,000
2007/04/20 2,145 2,145 2,130 2,130 3,400
2007/04/19 2,140 2,140 2,120 2,140 7,400
2007/04/18 2,125 2,155 2,125 2,155 6,400
2007/04/17 2,180 2,180 2,125 2,125 13,500
2007/04/16 2,190 2,200 2,180 2,180 7,300
2007/04/13 2,215 2,225 2,185 2,190 15,600
2007/04/12 2,215 2,230 2,215 2,215 3,300
2007/04/11 2,225 2,245 2,220 2,225 3,300
2007/04/10 2,230 2,240 2,220 2,225 11,100
2007/04/09 2,225 2,240 2,220 2,230 2,300
2007/04/06 2,235 2,235 2,210 2,215 5,000
2007/04/05 2,230 2,235 2,215 2,230 5,200
2007/04/04 2,225 2,230 2,210 2,230 7,300
2007/04/03 2,215 2,250 2,210 2,225 10,800
2007/04/02 2,240 2,250 2,215 2,215 6,800
2007/03/30 2,240 2,245 2,235 2,235 4,700
2007/03/29 2,240 2,240 2,215 2,225 6,200
2007/03/28 2,245 2,270 2,240 2,245 7,400
2007/03/27 2,250 2,265 2,240 2,245 7,600
2007/03/26 2,300 2,300 2,270 2,275 19,000
2007/03/23 2,290 2,310 2,290 2,295 14,300
2007/03/22 2,325 2,375 2,315 2,330 23,600
2007/03/20 2,280 2,315 2,265 2,280 8,100
2007/03/19 2,300 2,300 2,260 2,270 6,800
2007/03/16 2,320 2,340 2,260 2,280 5,700
2007/03/15 2,325 2,335 2,310 2,310 4,300
2007/03/14 2,355 2,355 2,305 2,305 7,600
2007/03/13 2,380 2,390 2,370 2,375 1,800
2007/03/12 2,400 2,400 2,360 2,380 4,000
2007/03/09 2,355 2,390 2,355 2,380 5,400
2007/03/08 2,380 2,380 2,340 2,370 3,800
2007/03/07 2,380 2,385 2,360 2,365 4,300
2007/03/06 2,290 2,350 2,290 2,340 5,700
2007/03/05 2,360 2,365 2,300 2,305 11,200
2007/03/02 2,400 2,420 2,390 2,390 6,000
2007/03/01 2,405 2,420 2,395 2,400 6,400
2007/02/28 2,405 2,425 2,355 2,405 11,200
2007/02/27 2,455 2,470 2,455 2,470 4,700
2007/02/26 2,455 2,470 2,450 2,455 6,500
2007/02/23 2,445 2,450 2,430 2,445 3,900
2007/02/22 2,440 2,450 2,435 2,450 6,400
2007/02/21 2,445 2,445 2,435 2,445 4,200
2007/02/20 2,450 2,455 2,430 2,440 2,300
2007/02/19 2,440 2,465 2,440 2,450 4,700
2007/02/16 2,465 2,465 2,440 2,440 5,300
2007/02/15 2,420 2,450 2,420 2,450 6,000
2007/02/14 2,425 2,430 2,405 2,405 13,200
2007/02/13 2,425 2,455 2,415 2,425 11,500
2007/02/09 2,445 2,450 2,425 2,425 12,600
2007/02/08 2,470 2,470 2,440 2,445 6,200
2007/02/07 2,480 2,480 2,445 2,450 9,900
2007/02/06 2,435 2,465 2,430 2,465 5,600
2007/02/05 2,475 2,475 2,415 2,415 15,600
2007/02/02 2,470 2,475 2,460 2,465 10,100
2007/02/01 2,495 2,500 2,475 2,480 8,000
2007/01/31 2,525 2,525 2,490 2,510 9,500
2007/01/30 2,545 2,545 2,505 2,515 4,600
2007/01/29 2,565 2,575 2,525 2,535 10,200
2007/01/26 2,535 2,540 2,525 2,540 13,000
2007/01/25 2,520 2,575 2,490 2,535 26,500
2007/01/24 2,510 2,525 2,485 2,495 10,200
2007/01/23 2,530 2,535 2,500 2,525 7,800
2007/01/22 2,580 2,580 2,545 2,545 6,500
2007/01/19 2,580 2,580 2,530 2,570 8,600
2007/01/18 2,550 2,580 2,540 2,580 12,300
2007/01/17 2,545 2,550 2,525 2,550 6,000
2007/01/16 2,540 2,545 2,520 2,545 7,400
2007/01/15 2,500 2,535 2,495 2,530 8,200
2007/01/12 2,450 2,500 2,440 2,470 6,900
2007/01/11 2,500 2,525 2,400 2,440 12,600
2007/01/10 2,535 2,535 2,490 2,490 4,200
2007/01/09 2,470 2,545 2,470 2,515 12,500
2007/01/05 2,530 2,535 2,420 2,420 12,300
2007/01/04 2,525 2,540 2,520 2,530 3,400

このページの先頭へ