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
2012/12/28 1,799 1,799 1,788 1,794 1,200
2012/12/27 1,763 1,800 1,763 1,790 1,500
2012/12/26 1,794 1,794 1,761 1,761 1,800
2012/12/25 1,741 1,780 1,741 1,780 2,400
2012/12/21 1,765 1,765 1,748 1,748 2,100
2012/12/20 1,740 1,750 1,736 1,750 2,100
2012/12/19 1,744 1,748 1,733 1,736 1,500
2012/12/18 1,730 1,740 1,722 1,732 1,100
2012/12/17 1,730 1,735 1,712 1,735 1,900
2012/12/14 1,728 1,735 1,721 1,735 4,800
2012/12/13 1,728 1,728 1,710 1,721 2,200
2012/12/12 1,710 1,728 1,708 1,728 1,200
2012/12/11 1,723 1,725 1,710 1,710 1,100
2012/12/10 1,730 1,730 1,714 1,723 1,300
2012/12/07 1,727 1,727 1,710 1,727 300
2012/12/06 1,727 1,727 1,727 1,727 800
2012/12/05 1,724 1,727 1,724 1,727 1,200
2012/12/04 1,715 1,724 1,713 1,724 500
2012/12/03 1,740 1,740 1,722 1,729 800
2012/11/30 1,691 1,723 1,691 1,716 3,400
2012/11/29 1,717 1,738 1,717 1,723 1,200
2012/11/28 1,701 1,708 1,701 1,701 900
2012/11/27 1,701 1,735 1,701 1,719 3,300
2012/11/26 1,739 1,739 1,711 1,716 1,600
2012/11/22 1,704 1,724 1,684 1,706 800
2012/11/21 1,699 1,705 1,679 1,700 1,000
2012/11/20 1,730 1,735 1,699 1,699 1,200
2012/11/19 1,698 1,729 1,698 1,729 300
2012/11/16 1,650 1,698 1,636 1,698 1,500
2012/11/15 1,617 1,655 1,617 1,655 600
2012/11/14 1,616 1,649 1,616 1,626 700
2012/11/13 1,620 1,660 1,616 1,616 2,600
2012/11/12 1,616 1,645 1,615 1,630 1,800
2012/11/09 1,653 1,653 1,631 1,635 600
2012/11/08 1,666 1,666 1,653 1,655 800
2012/11/07 1,717 1,717 1,677 1,691 1,000
2012/11/06 1,702 1,702 1,702 1,702 200
2012/11/05 1,702 1,703 1,702 1,702 400
2012/11/02 1,697 1,729 1,697 1,729 800
2012/11/01 1,719 1,737 1,716 1,716 500
2012/10/31 1,690 1,718 1,688 1,718 1,800
2012/10/30 1,671 1,690 1,665 1,675 2,200
2012/10/29 1,665 1,671 1,660 1,661 2,200
2012/10/26 1,679 1,679 1,664 1,665 1,100
2012/10/25 1,679 1,679 1,656 1,664 2,100
2012/10/24 1,666 1,678 1,666 1,675 1,900
2012/10/23 1,679 1,679 1,666 1,670 1,000
2012/10/22 1,700 1,702 1,656 1,672 2,200
2012/10/19 1,687 1,699 1,687 1,697 1,100
2012/10/18 1,711 1,711 1,685 1,686 2,000
2012/10/17 1,680 1,680 1,678 1,679 1,400
2012/10/16 1,641 1,680 1,641 1,680 4,400
2012/10/15 1,623 1,667 1,623 1,667 1,200
2012/10/12 1,624 1,630 1,622 1,625 2,500
2012/10/11 1,619 1,648 1,608 1,622 8,300
2012/10/10 1,720 1,720 1,690 1,693 6,900
2012/10/09 1,722 1,722 1,720 1,720 700
2012/10/05 1,720 1,722 1,720 1,722 300
2012/10/04 1,704 1,729 1,704 1,720 1,000
2012/10/03 1,745 1,745 1,702 1,704 3,600
2012/10/02 1,750 1,750 1,703 1,705 3,600
2012/10/01 1,778 1,791 1,753 1,788 3,300
2012/09/28 1,806 1,806 1,770 1,778 3,600
2012/09/27 1,831 1,834 1,804 1,805 4,300
2012/09/26 1,850 1,850 1,810 1,832 15,400
2012/09/25 1,890 1,895 1,880 1,882 13,300
2012/09/24 1,878 1,897 1,870 1,887 3,200
2012/09/21 1,865 1,880 1,865 1,878 1,600
2012/09/20 1,886 1,886 1,860 1,864 2,100
2012/09/19 1,853 1,886 1,853 1,886 4,700
2012/09/18 1,868 1,868 1,855 1,856 6,200
2012/09/14 1,857 1,867 1,852 1,867 4,100
2012/09/13 1,853 1,856 1,850 1,856 5,700
2012/09/12 1,835 1,853 1,834 1,853 6,100
2012/09/11 1,845 1,845 1,830 1,836 7,300
2012/09/10 1,831 1,841 1,831 1,841 3,400
2012/09/07 1,855 1,856 1,822 1,823 3,200
2012/09/06 1,880 1,880 1,850 1,855 6,000
2012/09/05 1,907 1,907 1,880 1,880 1,200
2012/09/04 1,890 1,905 1,890 1,905 1,800
2012/09/03 1,906 1,907 1,881 1,882 4,600
2012/08/31 1,917 1,917 1,906 1,906 1,800
2012/08/30 1,925 1,925 1,921 1,921 1,500
2012/08/29 1,930 1,930 1,924 1,925 2,300
2012/08/28 1,950 1,950 1,930 1,930 1,500
2012/08/27 1,960 1,960 1,950 1,950 1,000
2012/08/24 1,942 1,949 1,914 1,920 2,000
2012/08/23 1,943 1,943 1,935 1,940 2,300
2012/08/22 1,950 1,951 1,947 1,947 2,200
2012/08/21 1,950 1,980 1,950 1,950 2,500
2012/08/20 1,964 1,964 1,950 1,950 800
2012/08/17 1,962 1,987 1,960 1,987 1,400
2012/08/16 1,979 1,980 1,978 1,980 400
2012/08/15 1,962 1,976 1,952 1,960 2,000
2012/08/14 1,961 1,989 1,960 1,961 500
2012/08/13 1,995 1,995 1,960 1,960 700
2012/08/10 1,989 1,989 1,985 1,987 700
2012/08/09 1,953 1,989 1,953 1,989 1,000
2012/08/08 1,984 1,984 1,955 1,983 900
2012/08/07 1,937 1,980 1,937 1,979 1,000
2012/08/06 1,895 1,936 1,895 1,936 400
2012/08/03 1,910 1,910 1,895 1,895 2,500
2012/08/02 1,929 1,930 1,929 1,929 2,900
2012/08/01 1,909 1,929 1,909 1,929 400
2012/07/31 1,929 1,929 1,911 1,917 2,000
2012/07/30 1,930 1,930 1,906 1,929 1,100
2012/07/27 1,935 1,936 1,935 1,936 1,000
2012/07/26 1,936 1,936 1,905 1,905 600
2012/07/25 1,978 1,978 1,935 1,935 2,600
2012/07/24 1,982 1,982 1,954 1,954 300
2012/07/23 1,960 1,980 1,952 1,952 900
2012/07/20 1,957 1,968 1,956 1,960 600
2012/07/19 1,970 1,987 1,960 1,970 1,000
2012/07/18 1,989 1,989 1,989 1,989 200
2012/07/17 1,994 1,994 1,968 1,968 500
2012/07/13 1,955 1,994 1,951 1,994 700
2012/07/12 1,999 2,003 1,986 1,986 2,200
2012/07/11 2,030 2,030 2,000 2,000 1,600
2012/07/10 2,000 2,030 2,000 2,029 1,400
2012/07/09 1,991 2,018 1,991 2,018 1,100
2012/07/06 1,988 2,040 1,988 2,010 1,300
2012/07/05 2,030 2,030 1,999 1,999 2,400
2012/07/04 1,992 2,014 1,992 2,014 2,000
2012/07/03 2,000 2,020 2,000 2,020 1,600
2012/07/02 2,020 2,020 2,000 2,000 1,000
2012/06/29 2,010 2,020 2,000 2,020 2,400
2012/06/28 1,956 1,999 1,956 1,972 700
2012/06/27 2,005 2,005 1,992 2,005 2,500
2012/06/26 1,998 2,000 1,993 2,000 1,500
2012/06/25 2,007 2,007 1,997 1,997 900
2012/06/22 1,999 2,000 1,967 1,967 1,800
2012/06/21 2,000 2,000 2,000 2,000 5,000
2012/06/20 1,940 1,991 1,940 1,991 600
2012/06/19 1,980 1,980 1,980 1,980 1,100
2012/06/18 1,952 1,969 1,952 1,969 800
2012/06/15 1,970 1,980 1,950 1,980 2,600
2012/06/14 1,930 1,930 1,930 1,930 200
2012/06/13 1,932 1,950 1,929 1,935 1,600
2012/06/12 1,919 1,950 1,919 1,950 2,400
2012/06/11 1,945 1,949 1,910 1,916 1,400
2012/06/08 1,945 1,945 1,903 1,945 3,800
2012/06/07 1,905 1,905 1,897 1,905 1,100
2012/06/06 1,892 1,904 1,892 1,892 700
2012/06/05 1,889 1,905 1,865 1,900 3,000
2012/06/04 1,865 1,890 1,860 1,890 2,300
2012/06/01 1,865 1,890 1,865 1,890 2,200
2012/05/31 1,866 1,894 1,866 1,868 1,200
2012/05/30 1,886 1,900 1,864 1,900 900
2012/05/29 1,900 1,900 1,860 1,900 1,800
2012/05/28 1,900 1,910 1,900 1,910 1,800
2012/05/25 1,909 1,909 1,895 1,900 1,700
2012/05/24 1,896 1,909 1,896 1,909 500
2012/05/23 1,897 1,898 1,897 1,898 1,300
2012/05/22 1,893 1,897 1,893 1,897 600
2012/05/21 1,881 1,930 1,881 1,930 1,400
2012/05/18 1,900 1,958 1,858 1,958 8,600
2012/05/17 1,931 1,931 1,903 1,930 1,400
2012/05/16 1,960 1,960 1,907 1,931 1,800
2012/05/15 1,950 1,960 1,910 1,960 5,900
2012/05/14 1,952 1,955 1,952 1,953 1,800
2012/05/11 1,950 1,963 1,950 1,952 3,200
2012/05/10 1,975 2,000 1,975 2,000 1,800
2012/05/09 2,002 2,005 1,962 1,975 3,000
2012/05/08 1,993 2,027 1,993 2,003 900
2012/05/07 1,988 1,990 1,988 1,990 400
2012/05/02 2,016 2,038 1,980 2,038 1,900
2012/05/01 2,020 2,020 1,976 1,976 1,600
2012/04/27 2,044 2,044 2,017 2,029 3,600
2012/04/26 2,048 2,048 2,000 2,020 3,700
2012/04/25 2,035 2,050 2,034 2,050 4,400
2012/04/24 2,011 2,026 2,011 2,012 2,100
2012/04/23 2,008 2,017 2,008 2,011 600
2012/04/20 2,012 2,012 2,008 2,008 600
2012/04/19 2,010 2,013 2,005 2,005 1,000
2012/04/18 2,009 2,013 2,000 2,012 1,500
2012/04/17 2,009 2,010 2,009 2,009 700
2012/04/16 2,005 2,009 1,999 2,009 600
2012/04/13 2,000 2,008 1,996 2,002 2,000
2012/04/12 2,039 2,040 1,992 2,000 7,100
2012/04/11 1,970 1,970 1,959 1,959 800
2012/04/10 2,000 2,000 1,971 1,999 1,000
2012/04/09 1,962 2,000 1,962 2,000 600
2012/04/06 1,998 1,998 1,981 1,998 1,500
2012/04/05 1,980 1,998 1,958 1,998 700
2012/04/04 2,022 2,022 1,980 1,981 900
2012/04/03 2,015 2,020 1,950 1,982 5,600
2012/04/02 2,104 2,104 2,014 2,030 5,100
2012/03/30 2,082 2,129 2,082 2,124 1,700
2012/03/29 2,094 2,120 2,085 2,085 2,500
2012/03/28 2,100 2,100 2,085 2,100 2,000
2012/03/27 2,121 2,130 2,108 2,130 3,400
2012/03/26 2,124 2,124 2,101 2,120 1,800
2012/03/23 2,100 2,115 2,093 2,102 1,500
2012/03/22 2,100 2,115 2,100 2,115 1,500
2012/03/21 2,110 2,130 2,100 2,100 2,200
2012/03/19 2,139 2,139 2,110 2,110 1,800
2012/03/16 2,120 2,147 2,120 2,147 1,000
2012/03/15 2,121 2,150 2,121 2,133 2,500
2012/03/14 2,150 2,155 2,138 2,143 3,200
2012/03/13 2,149 2,149 2,123 2,145 2,200
2012/03/12 2,108 2,121 2,101 2,106 2,100
2012/03/09 2,111 2,111 2,091 2,108 6,400
2012/03/08 2,110 2,129 2,080 2,092 4,800
2012/03/07 2,030 2,110 2,030 2,110 2,900
2012/03/06 2,100 2,100 2,073 2,089 2,300
2012/03/05 2,100 2,100 2,062 2,080 1,000
2012/03/02 2,100 2,112 2,093 2,100 1,700
2012/03/01 2,119 2,119 2,085 2,085 2,300
2012/02/29 2,069 2,128 2,069 2,120 8,200
2012/02/28 2,030 2,050 2,030 2,050 5,300
2012/02/27 2,030 2,030 2,020 2,020 1,300
2012/02/24 2,030 2,030 2,007 2,015 1,600
2012/02/23 1,998 2,030 1,988 1,995 2,100
2012/02/22 1,955 1,998 1,955 1,998 2,900
2012/02/21 1,950 1,955 1,950 1,953 1,700
2012/02/20 1,950 1,950 1,939 1,947 800
2012/02/17 1,940 1,945 1,930 1,940 3,200
2012/02/16 1,935 1,940 1,933 1,940 2,200
2012/02/15 1,920 1,935 1,915 1,935 2,600
2012/02/14 1,913 1,920 1,906 1,920 1,900
2012/02/13 1,890 1,920 1,890 1,915 700
2012/02/10 1,885 1,915 1,885 1,895 900
2012/02/09 1,910 1,915 1,906 1,915 3,000
2012/02/08 1,880 1,910 1,880 1,910 4,000
2012/02/07 1,895 1,895 1,879 1,880 800
2012/02/06 1,852 1,890 1,852 1,886 3,000
2012/02/03 1,820 1,873 1,820 1,860 1,700
2012/02/02 1,820 1,890 1,820 1,850 800
2012/02/01 1,856 1,863 1,856 1,860 2,700
2012/01/31 1,876 1,880 1,865 1,879 1,200
2012/01/30 1,869 1,878 1,869 1,876 2,500
2012/01/27 1,871 1,920 1,870 1,870 7,900
2012/01/26 1,868 1,880 1,868 1,871 3,500
2012/01/25 1,855 1,868 1,855 1,868 3,500
2012/01/24 1,850 1,860 1,850 1,855 2,400
2012/01/23 1,843 1,850 1,830 1,850 3,700
2012/01/20 1,820 1,839 1,820 1,839 5,100
2012/01/19 1,790 1,820 1,790 1,820 4,600
2012/01/18 1,790 1,790 1,750 1,789 1,700
2012/01/17 1,730 1,819 1,718 1,750 2,800
2012/01/16 1,710 1,730 1,709 1,730 600
2012/01/13 1,747 1,800 1,745 1,750 1,800
2012/01/12 1,720 1,730 1,708 1,730 2,100
2012/01/11 1,745 1,760 1,745 1,760 1,000
2012/01/10 1,755 1,755 1,732 1,745 1,200
2012/01/06 1,705 1,715 1,705 1,715 1,600
2012/01/05 1,710 1,715 1,710 1,715 1,500
2012/01/04 1,710 1,720 1,680 1,710 4,900

このページの先頭へ