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
2011/12/30 1,664 1,680 1,651 1,680 1,000
2011/12/29 1,658 1,663 1,650 1,663 3,300
2011/12/28 1,675 1,675 1,658 1,658 200
2011/12/27 1,679 1,680 1,650 1,675 1,900
2011/12/26 1,650 1,700 1,650 1,691 1,800
2011/12/22 1,665 1,665 1,643 1,643 1,100
2011/12/21 1,670 1,670 1,640 1,665 2,200
2011/12/20 1,655 1,657 1,655 1,657 400
2011/12/19 1,651 1,669 1,642 1,655 1,800
2011/12/16 1,651 1,666 1,651 1,651 1,800
2011/12/15 1,663 1,669 1,651 1,669 2,000
2011/12/14 1,653 1,669 1,653 1,659 1,900
2011/12/13 1,662 1,663 1,655 1,655 3,000
2011/12/12 1,651 1,670 1,651 1,662 1,700
2011/12/09 1,670 1,670 1,630 1,649 6,000
2011/12/08 1,658 1,659 1,649 1,659 600
2011/12/07 1,670 1,670 1,630 1,659 5,200
2011/12/06 1,708 1,709 1,667 1,667 2,600
2011/12/05 1,693 1,710 1,685 1,709 2,400
2011/12/02 1,711 1,711 1,693 1,693 1,200
2011/12/01 1,700 1,721 1,691 1,711 3,200
2011/11/30 1,724 1,724 1,684 1,697 1,200
2011/11/29 1,693 1,727 1,681 1,727 1,100
2011/11/28 1,685 1,685 1,670 1,683 700
2011/11/25 1,686 1,686 1,648 1,652 1,000
2011/11/24 1,683 1,683 1,637 1,669 1,500
2011/11/22 1,689 1,689 1,637 1,686 3,000
2011/11/21 1,684 1,684 1,660 1,670 1,200
2011/11/18 1,693 1,695 1,673 1,685 1,500
2011/11/17 1,698 1,698 1,693 1,693 600
2011/11/16 1,698 1,698 1,698 1,698 200
2011/11/15 1,676 1,679 1,670 1,679 700
2011/11/14 1,675 1,680 1,675 1,675 400
2011/11/11 1,667 1,669 1,667 1,669 1,500
2011/11/10 1,708 1,708 1,681 1,707 1,900
2011/11/09 1,710 1,710 1,680 1,704 1,800
2011/11/08 1,730 1,730 1,710 1,710 1,000
2011/11/07 1,723 1,730 1,720 1,730 1,200
2011/11/04 1,715 1,722 1,715 1,722 900
2011/11/02 1,729 1,763 1,721 1,750 4,800
2011/11/01 1,781 1,781 1,762 1,763 3,300
2011/10/31 1,801 1,807 1,780 1,780 5,500
2011/10/28 1,820 1,825 1,784 1,811 7,800
2011/10/27 1,805 1,806 1,783 1,800 4,400
2011/10/26 1,807 1,818 1,804 1,806 2,000
2011/10/25 1,840 1,844 1,805 1,844 5,700
2011/10/24 1,850 1,850 1,802 1,810 1,800
2011/10/21 1,810 1,818 1,799 1,818 3,100
2011/10/20 1,830 1,830 1,812 1,820 1,200
2011/10/19 1,832 1,873 1,830 1,830 2,600
2011/10/18 1,880 1,880 1,830 1,870 2,100
2011/10/17 1,837 1,884 1,830 1,884 2,600
2011/10/14 1,822 1,833 1,802 1,804 1,000
2011/10/13 1,842 1,844 1,822 1,822 1,800
2011/10/12 1,818 1,874 1,802 1,802 4,000
2011/10/11 1,855 1,890 1,855 1,856 2,800
2011/10/07 1,801 1,873 1,801 1,855 1,300
2011/10/06 1,791 1,833 1,791 1,796 1,300
2011/10/05 1,855 1,855 1,790 1,790 1,200
2011/10/04 1,884 1,884 1,849 1,855 1,400
2011/10/03 1,908 1,908 1,867 1,890 2,000
2011/09/30 1,910 1,910 1,869 1,908 3,100
2011/09/29 1,898 1,900 1,867 1,897 4,000
2011/09/28 1,879 1,910 1,865 1,910 6,800
2011/09/27 1,920 1,922 1,880 1,920 3,600
2011/09/26 1,858 1,858 1,832 1,840 4,300
2011/09/22 1,883 1,908 1,861 1,902 2,300
2011/09/21 1,915 1,917 1,882 1,882 3,200
2011/09/20 1,886 1,914 1,886 1,914 3,000
2011/09/16 1,909 1,915 1,907 1,915 4,000
2011/09/15 1,915 1,915 1,881 1,910 4,400
2011/09/14 1,914 1,914 1,881 1,881 1,000
2011/09/13 1,914 1,914 1,881 1,900 1,400
2011/09/12 1,918 1,918 1,877 1,914 1,300
2011/09/09 1,919 1,919 1,900 1,919 4,000
2011/09/08 1,925 1,925 1,881 1,919 1,800
2011/09/07 1,885 1,899 1,851 1,877 1,700
2011/09/06 1,888 1,895 1,857 1,880 2,500
2011/09/05 1,898 1,910 1,898 1,910 1,100
2011/09/02 1,910 1,910 1,910 1,910 900
2011/09/01 1,900 1,910 1,890 1,910 2,100
2011/08/31 1,889 1,899 1,889 1,894 3,000
2011/08/30 1,848 1,870 1,848 1,860 1,600
2011/08/29 1,824 1,830 1,824 1,826 800
2011/08/26 1,809 1,824 1,809 1,824 1,400
2011/08/25 1,821 1,824 1,775 1,775 2,000
2011/08/24 1,849 1,849 1,781 1,781 1,300
2011/08/23 1,795 1,800 1,772 1,800 2,000
2011/08/22 1,792 1,800 1,792 1,792 2,300
2011/08/19 1,809 1,809 1,800 1,807 2,700
2011/08/18 1,820 1,820 1,800 1,816 1,800
2011/08/17 1,817 1,817 1,817 1,817 800
2011/08/16 1,835 1,835 1,820 1,821 900
2011/08/15 1,845 1,846 1,812 1,813 1,400
2011/08/12 1,832 1,844 1,805 1,808 1,000
2011/08/11 1,805 1,805 1,781 1,792 1,200
2011/08/10 1,849 1,852 1,820 1,823 1,400
2011/08/09 1,738 1,780 1,738 1,779 3,500
2011/08/08 1,831 1,853 1,811 1,827 5,800
2011/08/05 1,830 1,894 1,830 1,868 4,600
2011/08/04 1,931 1,931 1,897 1,898 2,100
2011/08/03 1,976 1,985 1,896 1,931 4,300
2011/08/02 1,976 1,976 1,976 1,976 400
2011/08/01 1,983 2,000 1,975 1,975 2,200
2011/07/29 1,982 1,996 1,982 1,982 1,200
2011/07/28 2,023 2,023 1,952 2,014 5,000
2011/07/27 2,023 2,048 2,023 2,023 3,600
2011/07/26 2,045 2,045 2,025 2,043 3,000
2011/07/25 2,048 2,048 2,021 2,021 3,700
2011/07/22 2,012 2,019 2,009 2,018 1,300
2011/07/21 2,020 2,025 2,009 2,012 1,200
2011/07/20 2,018 2,018 2,010 2,018 1,600
2011/07/19 2,019 2,019 1,991 1,998 2,400
2011/07/15 1,996 1,996 1,996 1,996 800
2011/07/14 1,985 1,998 1,985 1,987 800
2011/07/13 1,998 1,998 1,976 1,983 1,900
2011/07/12 1,970 1,973 1,963 1,963 2,800
2011/07/11 1,980 1,980 1,960 1,974 2,100
2011/07/08 1,976 1,980 1,971 1,978 1,300
2011/07/07 1,995 1,998 1,976 1,976 1,900
2011/07/06 1,974 1,976 1,961 1,962 1,700
2011/07/05 1,980 1,980 1,965 1,973 3,400
2011/07/04 1,929 1,959 1,929 1,959 3,600
2011/07/01 1,921 1,942 1,921 1,929 1,300
2011/06/30 1,948 1,948 1,921 1,943 2,000
2011/06/29 1,948 1,948 1,904 1,946 2,200
2011/06/28 1,930 1,930 1,900 1,911 1,100
2011/06/27 1,930 1,930 1,889 1,911 3,200
2011/06/24 1,915 1,949 1,915 1,949 2,100
2011/06/23 1,913 1,913 1,885 1,913 1,900
2011/06/22 1,900 1,900 1,870 1,897 1,100
2011/06/21 1,870 1,870 1,858 1,868 1,800
2011/06/20 1,870 1,899 1,858 1,858 3,300
2011/06/17 1,895 1,895 1,871 1,877 4,500
2011/06/16 1,919 1,919 1,879 1,915 400
2011/06/15 1,929 1,929 1,878 1,898 2,100
2011/06/14 1,890 1,890 1,865 1,889 2,200
2011/06/13 1,883 1,900 1,861 1,866 4,300
2011/06/10 1,890 1,939 1,881 1,900 4,800
2011/06/09 1,924 1,924 1,900 1,900 1,200
2011/06/08 1,931 1,942 1,926 1,933 3,700
2011/06/07 1,929 1,939 1,911 1,939 800
2011/06/06 1,940 1,950 1,931 1,936 4,800
2011/06/03 1,950 1,977 1,948 1,952 3,500
2011/06/02 1,955 1,985 1,947 1,950 2,400
2011/06/01 1,940 1,987 1,930 1,987 2,800
2011/05/31 1,930 1,939 1,920 1,939 1,700
2011/05/30 1,900 1,900 1,890 1,894 2,500
2011/05/27 1,911 1,911 1,880 1,900 2,600
2011/05/26 1,868 1,917 1,867 1,885 3,100
2011/05/25 1,869 1,870 1,847 1,868 3,300
2011/05/24 1,870 1,874 1,842 1,869 2,800
2011/05/23 1,889 1,889 1,840 1,875 4,000
2011/05/20 1,880 1,907 1,880 1,893 2,500
2011/05/19 1,900 1,900 1,870 1,890 5,400
2011/05/18 1,848 1,922 1,848 1,922 4,300
2011/05/17 1,868 1,875 1,840 1,856 11,600
2011/05/16 1,942 1,944 1,868 1,868 16,700
2011/05/13 1,983 1,984 1,953 1,977 6,000
2011/05/12 2,000 2,000 1,975 1,983 5,300
2011/05/11 1,990 1,990 1,982 1,990 2,200
2011/05/10 2,000 2,004 1,985 1,994 5,600
2011/05/09 1,994 2,007 1,978 2,007 6,100
2011/05/06 1,980 2,012 1,976 1,991 6,900
2011/05/02 1,999 2,000 1,981 1,996 8,500
2011/04/28 2,023 2,023 1,981 2,018 9,800
2011/04/27 1,990 2,047 1,990 2,002 11,900
2011/04/26 2,063 2,063 2,001 2,009 15,900
2011/04/25 2,149 2,233 2,070 2,089 39,500
2011/04/22 2,095 2,120 2,085 2,120 5,800
2011/04/21 2,119 2,119 2,095 2,103 5,300
2011/04/20 2,099 2,116 2,098 2,100 2,400
2011/04/19 2,088 2,103 2,088 2,099 4,900
2011/04/18 2,099 2,118 2,079 2,111 7,600
2011/04/15 2,100 2,102 2,095 2,098 3,400
2011/04/14 2,098 2,108 2,094 2,108 4,300
2011/04/13 2,085 2,106 2,085 2,099 4,600
2011/04/12 2,123 2,123 2,091 2,103 7,800
2011/04/11 2,110 2,130 2,100 2,125 8,000
2011/04/08 2,089 2,104 2,087 2,090 7,400
2011/04/07 2,084 2,101 2,079 2,089 11,300
2011/04/06 2,101 2,107 2,051 2,084 14,000
2011/04/05 2,128 2,131 2,093 2,126 17,300
2011/04/04 2,121 2,130 2,101 2,128 17,200
2011/04/01 2,104 2,135 2,104 2,120 13,300
2011/03/31 2,150 2,150 2,108 2,130 11,100
2011/03/30 2,077 2,122 2,060 2,113 12,400
2011/03/29 2,052 2,081 2,049 2,077 9,000
2011/03/28 2,115 2,115 2,077 2,092 10,800
2011/03/25 2,120 2,120 2,083 2,096 11,700
2011/03/24 2,110 2,118 2,070 2,085 12,700
2011/03/23 2,140 2,140 2,096 2,107 18,600
2011/03/22 2,141 2,141 2,106 2,106 15,800
2011/03/18 1,985 2,044 1,975 2,041 21,100
2011/03/17 1,850 1,970 1,850 1,945 27,500
2011/03/16 1,752 1,910 1,752 1,910 27,800
2011/03/15 1,846 1,870 1,530 1,752 47,800
2011/03/14 1,850 2,020 1,822 1,926 23,700
2011/03/11 2,286 2,324 2,233 2,320 23,500
2011/03/10 2,424 2,430 2,368 2,371 20,700
2011/03/09 2,444 2,473 2,440 2,443 12,500
2011/03/08 2,442 2,461 2,418 2,443 14,700
2011/03/07 2,426 2,460 2,425 2,450 15,500
2011/03/04 2,520 2,520 2,443 2,451 15,600
2011/03/03 2,478 2,492 2,458 2,470 18,200
2011/03/02 2,450 2,469 2,411 2,450 31,300
2011/03/01 2,440 2,488 2,417 2,488 31,400
2011/02/28 2,414 2,424 2,369 2,404 26,500
2011/02/25 2,360 2,414 2,359 2,406 22,400
2011/02/24 2,390 2,417 2,367 2,400 45,300
2011/02/23 2,391 2,439 2,359 2,390 24,300
2011/02/22 2,460 2,505 2,433 2,440 18,100
2011/02/21 2,550 2,550 2,500 2,510 11,800
2011/02/18 2,512 2,544 2,481 2,543 32,200
2011/02/17 2,589 2,593 2,515 2,519 34,600
2011/02/16 2,568 2,595 2,554 2,580 23,100
2011/02/15 2,558 2,583 2,526 2,566 36,900
2011/02/14 2,499 2,580 2,490 2,570 43,100
2011/02/10 2,380 2,430 2,352 2,430 25,100
2011/02/09 2,345 2,386 2,345 2,380 22,000
2011/02/08 2,328 2,345 2,324 2,338 17,700
2011/02/07 2,255 2,330 2,255 2,317 28,300
2011/02/04 2,229 2,255 2,222 2,240 23,700
2011/02/03 2,239 2,250 2,229 2,241 13,500
2011/02/02 2,245 2,250 2,227 2,243 20,500
2011/02/01 2,198 2,222 2,186 2,210 19,000
2011/01/31 2,150 2,210 2,138 2,180 36,700
2011/01/28 2,201 2,206 2,130 2,190 29,500
2011/01/27 2,215 2,216 2,185 2,213 25,300
2011/01/26 2,197 2,220 2,189 2,218 15,500
2011/01/25 2,190 2,204 2,182 2,188 25,900
2011/01/24 2,082 2,160 2,082 2,150 12,700
2011/01/21 2,190 2,198 2,056 2,068 19,200
2011/01/20 2,190 2,190 2,171 2,180 14,200
2011/01/19 2,139 2,190 2,131 2,169 26,600
2011/01/18 2,100 2,124 2,100 2,116 11,000
2011/01/17 2,122 2,124 2,082 2,103 13,100
2011/01/14 2,111 2,129 2,100 2,121 10,900
2011/01/13 2,149 2,149 2,128 2,128 16,200
2011/01/12 2,060 2,148 2,060 2,113 30,300
2011/01/11 1,989 2,047 1,989 2,045 23,000
2011/01/07 1,975 1,990 1,964 1,987 12,300
2011/01/06 1,976 1,977 1,954 1,973 13,100
2011/01/05 1,947 1,952 1,931 1,952 12,500
2011/01/04 1,926 1,929 1,912 1,925 8,900

このページの先頭へ