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
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

このページの先頭へ