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
2015/12/30 1,930 1,939 1,929 1,934 1,800
2015/12/29 1,935 1,951 1,923 1,944 3,600
2015/12/28 1,917 1,953 1,917 1,936 2,800
2015/12/25 1,937 1,962 1,929 1,937 5,700
2015/12/24 1,975 1,988 1,929 1,937 15,000
2015/12/22 1,973 1,978 1,973 1,975 1,900
2015/12/21 1,992 1,992 1,971 1,972 3,000
2015/12/18 1,981 1,989 1,978 1,984 3,000
2015/12/17 1,999 2,000 1,984 1,984 7,400
2015/12/16 1,973 1,990 1,973 1,985 5,600
2015/12/15 1,980 1,981 1,972 1,972 2,200
2015/12/14 1,970 1,998 1,970 1,981 9,600
2015/12/11 1,970 1,999 1,970 1,975 8,900
2015/12/10 1,998 1,998 1,972 1,976 4,700
2015/12/09 1,977 1,985 1,971 1,971 3,200
2015/12/08 1,997 1,997 1,977 1,977 4,400
2015/12/07 1,986 2,001 1,981 1,982 3,900
2015/12/04 1,984 2,001 1,981 1,981 5,100
2015/12/03 1,981 1,999 1,981 1,987 2,900
2015/12/02 1,992 1,992 1,977 1,982 6,800
2015/12/01 1,992 1,994 1,984 1,992 5,100
2015/11/30 1,998 2,004 1,981 1,989 11,000
2015/11/27 2,025 2,025 1,980 1,996 14,600
2015/11/26 2,084 2,084 1,980 2,025 14,300
2015/11/25 2,062 2,062 2,041 2,052 2,200
2015/11/24 2,041 2,065 2,041 2,063 4,400
2015/11/20 2,032 2,053 2,032 2,052 1,600
2015/11/19 2,038 2,055 2,030 2,053 6,700
2015/11/18 2,034 2,034 2,010 2,024 3,700
2015/11/17 2,013 2,044 2,013 2,033 4,200
2015/11/16 2,010 2,039 2,010 2,015 3,200
2015/11/13 2,009 2,028 2,001 2,021 2,100
2015/11/12 2,020 2,030 2,003 2,009 4,300
2015/11/11 2,014 2,036 2,014 2,020 2,500
2015/11/10 2,011 2,034 2,011 2,014 3,100
2015/11/09 2,006 2,026 2,006 2,021 2,900
2015/11/06 2,095 2,095 2,032 2,032 11,700
2015/11/05 2,007 2,007 1,984 1,986 2,100
2015/11/04 1,981 1,995 1,981 1,986 1,000
2015/11/02 2,014 2,014 1,981 1,981 3,000
2015/10/30 2,011 2,012 1,991 1,995 3,600
2015/10/29 2,007 2,024 2,001 2,001 4,700
2015/10/28 2,005 2,028 2,005 2,026 6,100
2015/10/27 2,006 2,006 1,995 1,996 2,000
2015/10/26 1,995 2,000 1,973 1,987 4,800
2015/10/23 1,990 1,994 1,980 1,987 3,700
2015/10/22 1,972 1,979 1,972 1,979 700
2015/10/21 1,960 1,983 1,960 1,977 3,200
2015/10/20 1,970 1,970 1,957 1,960 2,100
2015/10/19 1,971 1,981 1,964 1,970 2,300
2015/10/16 1,983 1,983 1,956 1,971 2,300
2015/10/15 1,957 1,987 1,956 1,967 1,400
2015/10/14 1,987 1,987 1,953 1,955 3,700
2015/10/13 1,961 1,975 1,961 1,975 2,300
2015/10/09 1,983 1,996 1,945 1,975 29,400
2015/10/08 1,983 1,983 1,955 1,972 18,000
2015/10/07 1,969 1,990 1,965 1,983 1,700
2015/10/06 1,942 1,971 1,942 1,967 4,400
2015/10/05 1,942 1,962 1,939 1,942 7,600
2015/10/02 1,958 1,965 1,936 1,942 12,200
2015/10/01 1,956 2,010 1,956 1,971 6,800
2015/09/30 2,005 2,005 1,972 1,972 12,400
2015/09/29 2,044 2,044 1,981 1,984 14,300
2015/09/28 2,049 2,055 2,035 2,044 22,400
2015/09/25 2,116 2,116 2,050 2,059 18,100
2015/09/24 2,096 2,134 2,086 2,086 6,900
2015/09/18 2,110 2,111 2,094 2,097 3,200
2015/09/17 2,110 2,130 2,107 2,112 6,000
2015/09/16 2,119 2,125 2,110 2,110 3,800
2015/09/15 2,100 2,129 2,100 2,111 2,500
2015/09/14 2,100 2,111 2,075 2,085 7,200
2015/09/11 2,102 2,102 2,091 2,095 8,400
2015/09/10 2,060 2,091 2,060 2,081 1,600
2015/09/09 2,079 2,093 2,064 2,074 3,600
2015/09/08 2,065 2,065 2,031 2,036 2,900
2015/09/07 2,057 2,078 2,040 2,065 3,700
2015/09/04 2,095 2,097 2,055 2,058 4,200
2015/09/03 2,091 2,096 2,081 2,086 3,500
2015/09/02 2,052 2,092 2,049 2,080 4,700
2015/09/01 2,106 2,109 2,060 2,074 16,900
2015/08/31 2,102 2,120 2,090 2,118 3,300
2015/08/28 2,100 2,100 2,050 2,082 3,900
2015/08/27 2,001 2,053 2,001 2,025 5,100
2015/08/26 2,008 2,100 2,002 2,043 8,000
2015/08/25 2,000 2,028 1,900 2,002 7,500
2015/08/24 2,050 2,071 2,022 2,022 8,100
2015/08/21 2,153 2,157 2,100 2,119 5,600
2015/08/20 2,184 2,189 2,166 2,166 2,900
2015/08/19 2,202 2,202 2,155 2,184 3,500
2015/08/18 2,214 2,218 2,196 2,202 2,800
2015/08/17 2,240 2,240 2,208 2,214 1,300
2015/08/14 2,203 2,247 2,183 2,222 6,800
2015/08/13 2,241 2,241 2,203 2,230 2,700
2015/08/12 2,240 2,247 2,231 2,240 2,400
2015/08/11 2,250 2,250 2,240 2,242 3,200
2015/08/10 2,237 2,249 2,232 2,246 3,100
2015/08/07 2,245 2,245 2,234 2,237 5,400
2015/08/06 2,240 2,246 2,239 2,246 2,800
2015/08/05 2,228 2,250 2,228 2,240 25,500
2015/08/04 2,195 2,230 2,185 2,228 5,500
2015/08/03 2,190 2,200 2,187 2,195 2,100
2015/07/31 2,155 2,189 2,149 2,188 3,000
2015/07/30 2,142 2,156 2,136 2,155 3,000
2015/07/29 2,135 2,200 2,114 2,114 11,000
2015/07/28 2,110 2,133 2,105 2,114 13,900
2015/07/27 2,145 2,160 2,145 2,160 5,100
2015/07/24 2,143 2,144 2,125 2,142 2,400
2015/07/23 2,140 2,148 2,136 2,143 1,400
2015/07/22 2,126 2,136 2,122 2,122 2,800
2015/07/21 2,121 2,135 2,121 2,133 1,300
2015/07/17 2,140 2,140 2,120 2,120 2,200
2015/07/16 2,146 2,146 2,121 2,142 2,900
2015/07/15 2,144 2,145 2,106 2,139 2,500
2015/07/14 2,100 2,124 2,100 2,117 1,900
2015/07/13 2,051 2,123 2,051 2,095 2,400
2015/07/10 2,035 2,105 2,026 2,051 5,300
2015/07/09 2,058 2,108 2,001 2,044 6,500
2015/07/08 2,126 2,126 2,070 2,083 5,300
2015/07/07 2,137 2,150 2,123 2,127 3,500
2015/07/06 2,144 2,147 2,135 2,137 4,200
2015/07/03 2,150 2,151 2,127 2,146 1,800
2015/07/02 2,125 2,154 2,125 2,136 2,700
2015/07/01 2,125 2,154 2,122 2,122 4,200
2015/06/30 2,105 2,128 2,070 2,125 7,300
2015/06/29 2,130 2,130 2,105 2,106 5,200
2015/06/26 2,151 2,154 2,123 2,140 2,300
2015/06/25 2,159 2,159 2,142 2,152 1,600
2015/06/24 2,154 2,159 2,135 2,158 5,000
2015/06/23 2,122 2,152 2,122 2,145 5,200
2015/06/22 2,120 2,135 2,120 2,122 2,700
2015/06/19 2,122 2,135 2,116 2,126 1,800
2015/06/18 2,130 2,130 2,121 2,122 1,500
2015/06/17 2,116 2,129 2,114 2,117 1,800
2015/06/16 2,129 2,129 2,102 2,115 4,700
2015/06/15 2,135 2,135 2,129 2,133 6,700
2015/06/12 2,129 2,149 2,129 2,135 6,800
2015/06/11 2,139 2,139 2,127 2,129 1,800
2015/06/10 2,146 2,146 2,126 2,127 5,000
2015/06/09 2,145 2,145 2,130 2,130 5,500
2015/06/08 2,132 2,148 2,132 2,145 4,200
2015/06/05 2,145 2,154 2,123 2,132 4,300
2015/06/04 2,135 2,162 2,131 2,145 4,500
2015/06/03 2,117 2,135 2,105 2,135 4,500
2015/06/02 2,086 2,117 2,084 2,117 7,000
2015/06/01 2,080 2,087 2,080 2,086 1,100
2015/05/29 2,088 2,088 2,080 2,087 2,300
2015/05/28 2,079 2,084 2,078 2,084 1,600
2015/05/27 2,075 2,079 2,075 2,079 300
2015/05/26 2,070 2,080 2,070 2,075 1,900
2015/05/25 2,080 2,086 2,076 2,078 5,400
2015/05/22 2,073 2,073 2,068 2,073 1,700
2015/05/21 2,079 2,080 2,068 2,068 2,700
2015/05/20 2,072 2,079 2,072 2,079 1,800
2015/05/19 2,074 2,080 2,060 2,072 4,200
2015/05/18 2,053 2,074 2,053 2,074 3,600
2015/05/15 2,054 2,061 2,053 2,053 1,800
2015/05/14 2,061 2,076 2,051 2,053 5,700
2015/05/13 2,080 2,083 2,074 2,083 2,300
2015/05/12 2,087 2,087 2,065 2,082 2,600
2015/05/11 2,062 2,087 2,061 2,073 5,200
2015/05/08 2,079 2,079 2,059 2,071 3,300
2015/05/07 2,080 2,088 2,053 2,080 6,600
2015/05/01 2,090 2,090 2,050 2,077 9,200
2015/04/30 2,046 2,093 2,046 2,093 16,000
2015/04/28 2,030 2,052 2,025 2,043 16,900
2015/04/27 2,020 2,029 2,014 2,028 7,300
2015/04/24 2,016 2,025 2,007 2,020 9,800
2015/04/23 2,015 2,025 2,011 2,015 4,100
2015/04/22 2,015 2,016 2,000 2,007 5,800
2015/04/21 1,988 2,039 1,980 2,008 14,300
2015/04/20 1,980 1,988 1,964 1,977 7,000
2015/04/17 1,964 1,968 1,954 1,954 2,800
2015/04/16 1,946 1,968 1,946 1,964 2,700
2015/04/15 1,957 1,957 1,945 1,948 2,300
2015/04/14 1,959 1,959 1,951 1,958 1,700
2015/04/13 1,945 1,962 1,945 1,951 2,400
2015/04/10 1,948 1,948 1,926 1,943 5,200
2015/04/09 1,920 1,925 1,920 1,925 1,700
2015/04/08 1,920 1,940 1,907 1,914 4,700
2015/04/07 1,910 1,920 1,904 1,904 4,700
2015/04/06 1,910 1,920 1,906 1,910 2,100
2015/04/03 1,930 1,930 1,900 1,913 2,700
2015/04/02 1,886 1,940 1,886 1,932 5,500
2015/04/01 1,908 1,908 1,883 1,887 3,800
2015/03/31 1,938 1,938 1,897 1,903 4,700
2015/03/30 1,893 1,938 1,893 1,919 3,700
2015/03/27 1,923 1,923 1,890 1,890 5,700
2015/03/26 1,984 1,985 1,920 1,945 7,100
2015/03/25 1,957 1,985 1,940 1,985 6,600
2015/03/24 1,950 1,955 1,942 1,953 2,600
2015/03/23 1,960 1,960 1,947 1,958 2,300
2015/03/20 1,930 1,959 1,929 1,957 5,600
2015/03/19 1,923 1,928 1,923 1,923 1,100
2015/03/18 1,925 1,930 1,923 1,923 1,500
2015/03/17 1,924 1,924 1,913 1,924 1,800
2015/03/16 1,917 1,930 1,906 1,917 5,000
2015/03/13 1,920 1,920 1,900 1,906 9,100
2015/03/12 1,896 1,900 1,893 1,898 3,800
2015/03/11 1,880 1,895 1,880 1,894 1,600
2015/03/10 1,881 1,890 1,877 1,888 2,900
2015/03/09 1,874 1,881 1,874 1,876 800
2015/03/06 1,865 1,874 1,865 1,874 1,400
2015/03/05 1,871 1,881 1,865 1,865 800
2015/03/04 1,883 1,883 1,863 1,871 800
2015/03/03 1,885 1,890 1,861 1,865 1,900
2015/03/02 1,900 1,900 1,880 1,883 1,900
2015/02/27 1,883 1,885 1,873 1,873 4,000
2015/02/26 1,862 1,880 1,862 1,878 2,200
2015/02/25 1,880 1,884 1,862 1,862 1,900
2015/02/24 1,858 1,872 1,858 1,861 1,900
2015/02/23 1,858 1,874 1,858 1,862 2,700
2015/02/20 1,874 1,887 1,873 1,884 6,800
2015/02/19 1,857 1,874 1,857 1,873 4,000
2015/02/18 1,854 1,862 1,831 1,857 5,300
2015/02/17 1,840 1,860 1,830 1,846 2,900
2015/02/16 1,835 1,855 1,835 1,849 2,200
2015/02/13 1,850 1,850 1,839 1,839 2,500
2015/02/12 1,843 1,850 1,837 1,837 4,100
2015/02/10 1,837 1,845 1,833 1,843 3,100
2015/02/09 1,840 1,840 1,831 1,837 1,700
2015/02/06 1,820 1,834 1,820 1,830 1,800
2015/02/05 1,821 1,832 1,819 1,819 800
2015/02/04 1,813 1,833 1,813 1,833 1,300
2015/02/03 1,832 1,832 1,810 1,810 1,600
2015/02/02 1,810 1,826 1,810 1,819 1,000
2015/01/30 1,825 1,825 1,813 1,824 1,600
2015/01/29 1,811 1,816 1,810 1,816 2,400
2015/01/28 1,824 1,824 1,815 1,819 1,700
2015/01/27 1,837 1,837 1,815 1,824 700
2015/01/26 1,820 1,820 1,810 1,810 1,500
2015/01/23 1,812 1,827 1,812 1,820 1,100
2015/01/22 1,830 1,830 1,808 1,811 2,000
2015/01/21 1,828 1,828 1,807 1,811 1,100
2015/01/20 1,829 1,829 1,823 1,824 1,600
2015/01/19 1,809 1,810 1,803 1,803 1,400
2015/01/16 1,808 1,819 1,803 1,803 4,400
2015/01/15 1,818 1,820 1,811 1,817 1,300
2015/01/14 1,833 1,833 1,810 1,810 2,000
2015/01/13 1,821 1,823 1,800 1,807 12,400
2015/01/09 1,833 1,845 1,833 1,836 3,200
2015/01/08 1,833 1,849 1,833 1,833 3,200
2015/01/07 1,833 1,836 1,832 1,835 3,400
2015/01/06 1,836 1,846 1,832 1,835 9,100
2015/01/05 1,850 1,850 1,827 1,836 3,700

このページの先頭へ