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 |
---|---|---|---|---|---|
2016/12/30 | 2,056 | 2,059 | 2,034 | 2,049 | 2,500 |
2016/12/29 | 2,040 | 2,064 | 2,040 | 2,056 | 4,200 |
2016/12/28 | 2,013 | 2,063 | 2,013 | 2,058 | 4,100 |
2016/12/27 | 2,025 | 2,040 | 2,020 | 2,034 | 1,400 |
2016/12/26 | 2,035 | 2,050 | 1,977 | 2,025 | 6,700 |
2016/12/22 | 2,037 | 2,056 | 2,017 | 2,029 | 2,200 |
2016/12/21 | 2,012 | 2,050 | 2,012 | 2,037 | 3,300 |
2016/12/20 | 2,059 | 2,060 | 1,968 | 2,050 | 4,900 |
2016/12/19 | 2,035 | 2,066 | 2,011 | 2,064 | 3,300 |
2016/12/16 | 2,066 | 2,073 | 2,051 | 2,066 | 4,000 |
2016/12/15 | 2,062 | 2,072 | 2,058 | 2,066 | 2,500 |
2016/12/14 | 2,062 | 2,062 | 2,008 | 2,052 | 1,800 |
2016/12/13 | 2,048 | 2,067 | 2,033 | 2,062 | 2,700 |
2016/12/12 | 2,020 | 2,050 | 2,020 | 2,049 | 2,300 |
2016/12/09 | 2,030 | 2,063 | 2,030 | 2,045 | 5,800 |
2016/12/08 | 2,025 | 2,027 | 2,012 | 2,026 | 2,500 |
2016/12/07 | 2,012 | 2,026 | 2,010 | 2,019 | 3,200 |
2016/12/06 | 2,012 | 2,026 | 2,011 | 2,012 | 3,300 |
2016/12/05 | 2,012 | 2,036 | 1,990 | 2,012 | 5,500 |
2016/12/02 | 2,042 | 2,042 | 2,001 | 2,012 | 3,700 |
2016/12/01 | 2,065 | 2,067 | 2,031 | 2,042 | 5,200 |
2016/11/30 | 2,047 | 2,064 | 2,019 | 2,058 | 6,800 |
2016/11/29 | 2,034 | 2,045 | 2,009 | 2,045 | 4,200 |
2016/11/28 | 2,001 | 2,036 | 2,001 | 2,034 | 6,400 |
2016/11/25 | 2,028 | 2,035 | 2,015 | 2,029 | 5,500 |
2016/11/24 | 2,023 | 2,036 | 2,011 | 2,018 | 7,700 |
2016/11/22 | 1,996 | 2,050 | 1,996 | 2,023 | 10,100 |
2016/11/21 | 1,988 | 2,005 | 1,987 | 1,996 | 7,500 |
2016/11/18 | 1,980 | 1,980 | 1,960 | 1,971 | 5,600 |
2016/11/17 | 1,969 | 1,969 | 1,943 | 1,958 | 8,800 |
2016/11/16 | 1,971 | 1,980 | 1,945 | 1,969 | 6,500 |
2016/11/15 | 1,983 | 1,983 | 1,929 | 1,948 | 3,600 |
2016/11/14 | 1,962 | 2,000 | 1,962 | 1,974 | 8,100 |
2016/11/11 | 1,962 | 1,967 | 1,935 | 1,942 | 5,100 |
2016/11/10 | 1,929 | 1,953 | 1,916 | 1,942 | 5,200 |
2016/11/09 | 1,997 | 1,997 | 1,880 | 1,889 | 12,900 |
2016/11/08 | 1,964 | 1,984 | 1,961 | 1,984 | 2,700 |
2016/11/07 | 1,980 | 1,999 | 1,963 | 1,991 | 2,800 |
2016/11/04 | 1,977 | 1,989 | 1,966 | 1,983 | 8,700 |
2016/11/02 | 2,013 | 2,013 | 1,974 | 1,977 | 5,800 |
2016/11/01 | 1,952 | 2,010 | 1,939 | 2,008 | 8,900 |
2016/10/31 | 1,984 | 1,991 | 1,929 | 1,951 | 25,000 |
2016/10/28 | 2,130 | 2,131 | 1,988 | 2,038 | 25,300 |
2016/10/27 | 2,070 | 2,190 | 2,020 | 2,146 | 38,700 |
2016/10/26 | 2,032 | 2,050 | 2,018 | 2,050 | 8,400 |
2016/10/25 | 1,998 | 2,034 | 1,998 | 2,034 | 15,700 |
2016/10/24 | 1,998 | 2,020 | 1,985 | 1,993 | 9,700 |
2016/10/21 | 1,930 | 1,994 | 1,919 | 1,988 | 17,700 |
2016/10/20 | 1,900 | 1,914 | 1,891 | 1,914 | 14,200 |
2016/10/19 | 1,885 | 1,901 | 1,885 | 1,890 | 11,200 |
2016/10/18 | 1,873 | 1,873 | 1,866 | 1,869 | 2,400 |
2016/10/17 | 1,836 | 1,854 | 1,836 | 1,854 | 9,500 |
2016/10/14 | 1,857 | 1,857 | 1,810 | 1,837 | 6,600 |
2016/10/13 | 1,864 | 1,867 | 1,821 | 1,838 | 4,800 |
2016/10/12 | 1,855 | 1,855 | 1,802 | 1,824 | 9,000 |
2016/10/11 | 1,892 | 1,892 | 1,861 | 1,874 | 6,900 |
2016/10/07 | 1,870 | 1,898 | 1,870 | 1,898 | 3,000 |
2016/10/06 | 1,900 | 1,900 | 1,888 | 1,891 | 4,300 |
2016/10/05 | 1,890 | 1,898 | 1,888 | 1,897 | 12,300 |
2016/10/04 | 1,879 | 1,884 | 1,875 | 1,883 | 7,400 |
2016/10/03 | 1,876 | 1,876 | 1,859 | 1,868 | 3,500 |
2016/09/30 | 1,878 | 1,878 | 1,851 | 1,867 | 4,800 |
2016/09/29 | 1,870 | 1,876 | 1,855 | 1,876 | 5,400 |
2016/09/28 | 1,847 | 1,865 | 1,840 | 1,865 | 25,600 |
2016/09/27 | 1,871 | 1,895 | 1,855 | 1,855 | 23,400 |
2016/09/26 | 1,899 | 1,899 | 1,871 | 1,891 | 25,900 |
2016/09/23 | 1,894 | 1,898 | 1,880 | 1,887 | 12,800 |
2016/09/21 | 1,880 | 1,894 | 1,877 | 1,890 | 14,400 |
2016/09/20 | 1,878 | 1,890 | 1,878 | 1,878 | 18,500 |
2016/09/16 | 1,890 | 1,890 | 1,868 | 1,875 | 1,600 |
2016/09/15 | 1,894 | 1,894 | 1,875 | 1,875 | 4,000 |
2016/09/14 | 1,876 | 1,880 | 1,869 | 1,877 | 10,100 |
2016/09/13 | 1,857 | 1,876 | 1,857 | 1,874 | 7,300 |
2016/09/12 | 1,861 | 1,861 | 1,855 | 1,857 | 4,000 |
2016/09/09 | 1,869 | 1,873 | 1,865 | 1,869 | 16,800 |
2016/09/08 | 1,864 | 1,870 | 1,863 | 1,865 | 2,800 |
2016/09/07 | 1,851 | 1,864 | 1,847 | 1,859 | 3,800 |
2016/09/06 | 1,858 | 1,858 | 1,850 | 1,851 | 1,000 |
2016/09/05 | 1,840 | 1,856 | 1,837 | 1,839 | 2,100 |
2016/09/02 | 1,855 | 1,859 | 1,835 | 1,836 | 2,100 |
2016/09/01 | 1,829 | 1,845 | 1,829 | 1,840 | 1,200 |
2016/08/31 | 1,848 | 1,849 | 1,840 | 1,843 | 1,500 |
2016/08/30 | 1,856 | 1,856 | 1,827 | 1,829 | 1,900 |
2016/08/29 | 1,832 | 1,850 | 1,829 | 1,845 | 2,200 |
2016/08/26 | 1,826 | 1,830 | 1,820 | 1,828 | 1,900 |
2016/08/25 | 1,819 | 1,829 | 1,798 | 1,827 | 4,200 |
2016/08/24 | 1,809 | 1,818 | 1,795 | 1,796 | 1,600 |
2016/08/23 | 1,805 | 1,806 | 1,793 | 1,800 | 1,400 |
2016/08/22 | 1,807 | 1,813 | 1,790 | 1,798 | 900 |
2016/08/19 | 1,790 | 1,800 | 1,789 | 1,789 | 1,800 |
2016/08/18 | 1,801 | 1,802 | 1,797 | 1,797 | 3,200 |
2016/08/17 | 1,804 | 1,810 | 1,801 | 1,803 | 3,000 |
2016/08/16 | 1,809 | 1,811 | 1,804 | 1,804 | 2,200 |
2016/08/15 | 1,805 | 1,812 | 1,805 | 1,807 | 1,300 |
2016/08/12 | 1,801 | 1,808 | 1,800 | 1,801 | 2,200 |
2016/08/10 | 1,795 | 1,800 | 1,790 | 1,800 | 1,900 |
2016/08/09 | 1,784 | 1,797 | 1,783 | 1,795 | 1,300 |
2016/08/08 | 1,784 | 1,800 | 1,784 | 1,795 | 1,500 |
2016/08/05 | 1,793 | 1,793 | 1,786 | 1,787 | 1,800 |
2016/08/04 | 1,781 | 1,823 | 1,781 | 1,810 | 2,100 |
2016/08/03 | 1,791 | 1,797 | 1,772 | 1,782 | 4,600 |
2016/08/02 | 1,800 | 1,801 | 1,788 | 1,791 | 5,200 |
2016/08/01 | 1,819 | 1,823 | 1,797 | 1,802 | 4,400 |
2016/07/29 | 1,791 | 1,822 | 1,781 | 1,819 | 4,000 |
2016/07/28 | 1,800 | 1,800 | 1,773 | 1,773 | 21,300 |
2016/07/27 | 1,930 | 1,934 | 1,801 | 1,815 | 27,700 |
2016/07/26 | 1,924 | 1,927 | 1,890 | 1,916 | 4,700 |
2016/07/25 | 1,898 | 1,940 | 1,898 | 1,916 | 5,300 |
2016/07/22 | 1,887 | 1,888 | 1,876 | 1,885 | 1,000 |
2016/07/21 | 1,875 | 1,887 | 1,870 | 1,887 | 1,200 |
2016/07/20 | 1,857 | 1,865 | 1,846 | 1,863 | 2,800 |
2016/07/19 | 1,840 | 1,858 | 1,840 | 1,855 | 3,800 |
2016/07/15 | 1,849 | 1,857 | 1,842 | 1,842 | 2,000 |
2016/07/14 | 1,823 | 1,838 | 1,823 | 1,833 | 3,200 |
2016/07/13 | 1,829 | 1,848 | 1,829 | 1,840 | 3,600 |
2016/07/12 | 1,808 | 1,860 | 1,808 | 1,839 | 6,900 |
2016/07/11 | 1,791 | 1,808 | 1,791 | 1,806 | 900 |
2016/07/08 | 1,831 | 1,832 | 1,790 | 1,790 | 2,500 |
2016/07/07 | 1,836 | 1,836 | 1,803 | 1,813 | 1,800 |
2016/07/06 | 1,836 | 1,836 | 1,817 | 1,818 | 3,300 |
2016/07/05 | 1,838 | 1,858 | 1,837 | 1,844 | 2,200 |
2016/07/04 | 1,869 | 1,869 | 1,844 | 1,849 | 2,400 |
2016/07/01 | 1,856 | 1,879 | 1,848 | 1,850 | 5,100 |
2016/06/30 | 1,835 | 1,865 | 1,832 | 1,833 | 1,700 |
2016/06/29 | 1,828 | 1,839 | 1,828 | 1,834 | 1,300 |
2016/06/28 | 1,880 | 1,880 | 1,820 | 1,820 | 2,800 |
2016/06/27 | 1,830 | 1,879 | 1,830 | 1,862 | 1,500 |
2016/06/24 | 1,893 | 1,898 | 1,824 | 1,835 | 3,600 |
2016/06/23 | 1,875 | 1,899 | 1,875 | 1,893 | 700 |
2016/06/22 | 1,903 | 1,903 | 1,847 | 1,875 | 3,600 |
2016/06/21 | 1,890 | 1,917 | 1,871 | 1,905 | 2,500 |
2016/06/20 | 1,923 | 1,948 | 1,895 | 1,896 | 1,900 |
2016/06/17 | 1,923 | 1,923 | 1,886 | 1,891 | 700 |
2016/06/16 | 1,978 | 1,980 | 1,871 | 1,884 | 2,700 |
2016/06/15 | 1,918 | 1,935 | 1,890 | 1,921 | 2,500 |
2016/06/14 | 1,903 | 1,904 | 1,827 | 1,855 | 7,000 |
2016/06/13 | 1,966 | 1,985 | 1,925 | 1,925 | 5,100 |
2016/06/10 | 1,986 | 1,999 | 1,965 | 1,976 | 8,100 |
2016/06/09 | 1,990 | 2,010 | 1,983 | 1,984 | 5,400 |
2016/06/08 | 1,956 | 1,984 | 1,956 | 1,983 | 1,100 |
2016/06/07 | 1,942 | 1,986 | 1,942 | 1,955 | 2,600 |
2016/06/06 | 1,960 | 1,994 | 1,925 | 1,953 | 10,400 |
2016/06/03 | 1,955 | 1,989 | 1,947 | 1,986 | 2,200 |
2016/06/02 | 1,969 | 1,970 | 1,943 | 1,955 | 2,000 |
2016/06/01 | 1,948 | 1,960 | 1,933 | 1,943 | 2,200 |
2016/05/31 | 1,982 | 1,983 | 1,952 | 1,970 | 2,900 |
2016/05/30 | 1,993 | 1,993 | 1,948 | 1,949 | 31,000 |
2016/05/27 | 2,008 | 2,014 | 1,960 | 2,012 | 4,000 |
2016/05/26 | 1,987 | 2,050 | 1,987 | 2,027 | 12,700 |
2016/05/25 | 1,934 | 2,000 | 1,930 | 1,972 | 7,800 |
2016/05/24 | 1,877 | 1,935 | 1,877 | 1,934 | 4,300 |
2016/05/23 | 1,904 | 1,920 | 1,875 | 1,879 | 2,600 |
2016/05/20 | 1,911 | 1,936 | 1,901 | 1,903 | 1,700 |
2016/05/19 | 1,939 | 1,974 | 1,908 | 1,929 | 3,100 |
2016/05/18 | 1,907 | 1,986 | 1,892 | 1,953 | 24,900 |
2016/05/17 | 1,854 | 1,937 | 1,853 | 1,914 | 19,500 |
2016/05/16 | 1,798 | 1,900 | 1,798 | 1,814 | 8,200 |
2016/05/13 | 1,761 | 1,818 | 1,760 | 1,798 | 3,900 |
2016/05/12 | 1,741 | 1,795 | 1,741 | 1,761 | 3,200 |
2016/05/11 | 1,767 | 1,770 | 1,752 | 1,752 | 600 |
2016/05/10 | 1,756 | 1,772 | 1,751 | 1,767 | 3,000 |
2016/05/09 | 1,752 | 1,761 | 1,750 | 1,756 | 800 |
2016/05/06 | 1,745 | 1,756 | 1,739 | 1,752 | 5,300 |
2016/05/02 | 1,732 | 1,759 | 1,724 | 1,736 | 2,000 |
2016/04/28 | 1,757 | 1,778 | 1,730 | 1,732 | 10,100 |
2016/04/27 | 1,770 | 1,784 | 1,754 | 1,759 | 4,600 |
2016/04/26 | 1,802 | 1,827 | 1,785 | 1,788 | 10,000 |
2016/04/25 | 1,801 | 1,812 | 1,801 | 1,802 | 2,600 |
2016/04/22 | 1,832 | 1,832 | 1,768 | 1,795 | 4,400 |
2016/04/21 | 1,792 | 1,830 | 1,772 | 1,830 | 2,000 |
2016/04/20 | 1,772 | 1,801 | 1,772 | 1,792 | 4,700 |
2016/04/19 | 1,752 | 1,799 | 1,752 | 1,799 | 1,400 |
2016/04/18 | 1,770 | 1,770 | 1,751 | 1,752 | 1,300 |
2016/04/15 | 1,756 | 1,785 | 1,756 | 1,776 | 1,000 |
2016/04/14 | 1,740 | 1,769 | 1,740 | 1,756 | 1,800 |
2016/04/13 | 1,740 | 1,749 | 1,733 | 1,739 | 900 |
2016/04/12 | 1,720 | 1,752 | 1,720 | 1,730 | 1,100 |
2016/04/11 | 1,741 | 1,742 | 1,721 | 1,722 | 2,000 |
2016/04/08 | 1,741 | 1,784 | 1,741 | 1,741 | 1,200 |
2016/04/07 | 1,740 | 1,785 | 1,740 | 1,740 | 2,300 |
2016/04/06 | 1,751 | 1,780 | 1,737 | 1,737 | 1,600 |
2016/04/05 | 1,793 | 1,793 | 1,736 | 1,737 | 1,600 |
2016/04/04 | 1,779 | 1,794 | 1,778 | 1,793 | 1,300 |
2016/04/01 | 1,763 | 1,797 | 1,713 | 1,715 | 5,100 |
2016/03/31 | 1,796 | 1,796 | 1,761 | 1,761 | 3,000 |
2016/03/30 | 1,819 | 1,852 | 1,781 | 1,809 | 1,400 |
2016/03/29 | 1,770 | 1,817 | 1,770 | 1,817 | 1,500 |
2016/03/28 | 1,800 | 1,813 | 1,800 | 1,810 | 2,400 |
2016/03/25 | 1,825 | 1,825 | 1,790 | 1,800 | 2,500 |
2016/03/24 | 1,804 | 1,830 | 1,792 | 1,792 | 1,400 |
2016/03/23 | 1,815 | 1,817 | 1,781 | 1,799 | 1,600 |
2016/03/22 | 1,790 | 1,815 | 1,790 | 1,801 | 2,000 |
2016/03/18 | 1,785 | 1,786 | 1,777 | 1,777 | 2,200 |
2016/03/17 | 1,783 | 1,800 | 1,783 | 1,784 | 2,000 |
2016/03/16 | 1,790 | 1,804 | 1,783 | 1,783 | 3,600 |
2016/03/15 | 1,779 | 1,792 | 1,778 | 1,789 | 6,200 |
2016/03/14 | 1,791 | 1,799 | 1,780 | 1,788 | 2,600 |
2016/03/11 | 1,791 | 1,792 | 1,778 | 1,786 | 3,500 |
2016/03/10 | 1,780 | 1,799 | 1,780 | 1,791 | 1,200 |
2016/03/09 | 1,765 | 1,785 | 1,765 | 1,783 | 900 |
2016/03/08 | 1,778 | 1,785 | 1,768 | 1,783 | 2,100 |
2016/03/07 | 1,763 | 1,782 | 1,763 | 1,776 | 1,000 |
2016/03/04 | 1,733 | 1,782 | 1,733 | 1,759 | 1,800 |
2016/03/03 | 1,734 | 1,753 | 1,729 | 1,751 | 7,500 |
2016/03/02 | 1,772 | 1,772 | 1,731 | 1,734 | 3,500 |
2016/03/01 | 1,723 | 1,759 | 1,723 | 1,732 | 3,200 |
2016/02/29 | 1,757 | 1,783 | 1,723 | 1,723 | 4,400 |
2016/02/26 | 1,790 | 1,790 | 1,757 | 1,757 | 1,800 |
2016/02/25 | 1,831 | 1,835 | 1,790 | 1,790 | 1,900 |
2016/02/24 | 1,740 | 1,786 | 1,740 | 1,751 | 1,900 |
2016/02/23 | 1,727 | 1,771 | 1,712 | 1,712 | 1,700 |
2016/02/22 | 1,719 | 1,748 | 1,719 | 1,723 | 3,400 |
2016/02/19 | 1,725 | 1,768 | 1,717 | 1,717 | 3,800 |
2016/02/18 | 1,721 | 1,750 | 1,720 | 1,725 | 3,800 |
2016/02/17 | 1,752 | 1,752 | 1,709 | 1,713 | 4,100 |
2016/02/16 | 1,790 | 1,790 | 1,752 | 1,752 | 3,300 |
2016/02/15 | 1,700 | 1,798 | 1,700 | 1,798 | 1,600 |
2016/02/12 | 1,712 | 1,726 | 1,607 | 1,630 | 8,900 |
2016/02/10 | 1,802 | 1,851 | 1,760 | 1,766 | 6,200 |
2016/02/09 | 1,883 | 1,883 | 1,802 | 1,802 | 4,300 |
2016/02/08 | 1,845 | 1,881 | 1,845 | 1,853 | 3,100 |
2016/02/05 | 1,848 | 1,890 | 1,841 | 1,845 | 4,100 |
2016/02/04 | 1,889 | 1,892 | 1,848 | 1,848 | 5,700 |
2016/02/03 | 1,900 | 1,901 | 1,893 | 1,893 | 3,500 |
2016/02/02 | 1,911 | 1,911 | 1,909 | 1,909 | 800 |
2016/02/01 | 1,901 | 1,928 | 1,901 | 1,916 | 4,900 |
2016/01/29 | 1,928 | 1,928 | 1,890 | 1,897 | 1,700 |
2016/01/28 | 1,886 | 1,932 | 1,880 | 1,905 | 7,800 |
2016/01/27 | 1,849 | 1,888 | 1,848 | 1,867 | 800 |
2016/01/26 | 1,829 | 1,857 | 1,826 | 1,826 | 1,400 |
2016/01/25 | 1,845 | 1,847 | 1,839 | 1,844 | 1,800 |
2016/01/22 | 1,780 | 1,863 | 1,780 | 1,844 | 3,200 |
2016/01/21 | 1,850 | 1,853 | 1,773 | 1,773 | 9,200 |
2016/01/20 | 1,860 | 1,894 | 1,852 | 1,853 | 3,700 |
2016/01/19 | 1,897 | 1,897 | 1,855 | 1,859 | 2,600 |
2016/01/18 | 1,854 | 1,907 | 1,854 | 1,867 | 3,000 |
2016/01/15 | 1,870 | 1,925 | 1,864 | 1,864 | 2,500 |
2016/01/14 | 1,855 | 1,877 | 1,854 | 1,861 | 4,000 |
2016/01/13 | 1,855 | 1,935 | 1,855 | 1,885 | 5,400 |
2016/01/12 | 1,894 | 1,900 | 1,855 | 1,855 | 7,500 |
2016/01/08 | 1,888 | 1,957 | 1,888 | 1,895 | 12,400 |
2016/01/07 | 1,927 | 1,962 | 1,927 | 1,928 | 1,100 |
2016/01/06 | 1,932 | 1,943 | 1,929 | 1,929 | 2,200 |
2016/01/05 | 1,944 | 1,964 | 1,944 | 1,946 | 2,500 |
2016/01/04 | 1,934 | 1,955 | 1,934 | 1,939 | 2,200 |