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
2017/12/29 3,455 3,455 3,385 3,420 2,700
2017/12/28 3,415 3,445 3,380 3,410 2,600
2017/12/27 3,440 3,440 3,400 3,415 3,000
2017/12/26 3,415 3,455 3,385 3,385 7,500
2017/12/25 3,485 3,490 3,395 3,415 9,200
2017/12/22 3,505 3,505 3,455 3,485 3,200
2017/12/21 3,500 3,515 3,455 3,505 4,900
2017/12/20 3,555 3,570 3,480 3,490 4,900
2017/12/19 3,600 3,620 3,565 3,565 8,000
2017/12/18 3,505 3,595 3,505 3,560 7,500
2017/12/15 3,535 3,535 3,450 3,500 7,800
2017/12/14 3,500 3,535 3,465 3,535 7,700
2017/12/13 3,465 3,520 3,460 3,490 16,800
2017/12/12 3,335 3,405 3,335 3,395 16,100
2017/12/11 3,315 3,360 3,300 3,345 7,000
2017/12/08 3,215 3,300 3,215 3,300 10,700
2017/12/07 3,225 3,280 3,225 3,245 4,900
2017/12/06 3,185 3,240 3,185 3,205 14,400
2017/12/05 3,250 3,250 3,105 3,195 20,000
2017/12/04 3,465 3,465 3,245 3,255 16,900
2017/12/01 3,430 3,510 3,415 3,425 9,300
2017/11/30 3,455 3,490 3,370 3,435 11,700
2017/11/29 3,605 3,605 3,420 3,420 6,900
2017/11/28 3,625 3,625 3,525 3,540 11,700
2017/11/27 3,660 3,665 3,550 3,555 9,800
2017/11/24 3,595 3,675 3,525 3,660 15,200
2017/11/22 3,545 3,595 3,540 3,570 10,800
2017/11/21 3,570 3,595 3,520 3,535 9,900
2017/11/20 3,610 3,610 3,570 3,575 10,900
2017/11/17 3,440 3,665 3,440 3,640 33,900
2017/11/16 3,270 3,440 3,250 3,395 10,400
2017/11/15 3,290 3,295 3,185 3,245 12,900
2017/11/14 3,200 3,340 3,185 3,290 10,800
2017/11/13 3,210 3,255 3,210 3,225 7,200
2017/11/10 3,210 3,315 3,210 3,270 8,400
2017/11/09 3,485 3,485 3,205 3,250 13,600
2017/11/08 3,325 3,455 3,305 3,455 11,900
2017/11/07 3,355 3,385 3,310 3,325 8,800
2017/11/06 3,305 3,430 3,305 3,390 8,400
2017/11/02 3,390 3,455 3,275 3,300 15,700
2017/11/01 3,235 3,370 3,235 3,370 35,200
2017/10/31 3,155 3,225 3,140 3,225 26,400
2017/10/30 3,185 3,185 3,060 3,120 21,900
2017/10/27 3,100 3,275 3,090 3,190 37,000
2017/10/26 3,000 3,450 2,990 3,095 103,300
2017/10/25 3,140 3,150 3,055 3,070 9,000
2017/10/24 3,050 3,140 3,030 3,140 14,500
2017/10/23 2,973 3,050 2,973 3,050 13,300
2017/10/20 2,933 2,973 2,904 2,973 9,300
2017/10/19 2,913 2,937 2,896 2,934 5,700
2017/10/18 2,968 2,968 2,928 2,932 4,000
2017/10/17 2,974 2,986 2,958 2,968 3,800
2017/10/16 2,980 3,010 2,980 3,000 7,800
2017/10/13 2,933 2,980 2,924 2,980 11,600
2017/10/12 2,914 2,963 2,914 2,953 7,200
2017/10/11 2,945 2,949 2,912 2,931 6,800
2017/10/10 2,946 2,969 2,927 2,945 6,100
2017/10/06 2,959 2,990 2,939 2,990 7,800
2017/10/05 3,005 3,005 2,980 2,989 2,800
2017/10/04 2,967 3,010 2,967 3,005 7,300
2017/10/03 3,040 3,040 2,960 2,997 10,400
2017/10/02 3,060 3,060 2,956 3,040 10,800
2017/09/29 2,912 3,070 2,887 3,065 21,500
2017/09/28 2,950 2,961 2,907 2,922 13,100
2017/09/27 2,813 2,953 2,790 2,924 50,600
2017/09/26 2,713 2,825 2,713 2,813 44,400
2017/09/25 2,675 2,757 2,652 2,730 31,700
2017/09/22 2,650 2,684 2,640 2,652 25,800
2017/09/21 2,657 2,679 2,650 2,650 14,500
2017/09/20 2,666 2,695 2,607 2,657 11,500
2017/09/19 2,620 2,700 2,569 2,666 25,300
2017/09/15 2,582 2,615 2,571 2,595 19,700
2017/09/14 2,561 2,579 2,555 2,579 4,300
2017/09/13 2,534 2,570 2,534 2,568 9,800
2017/09/12 2,569 2,569 2,536 2,556 11,200
2017/09/11 2,476 2,525 2,476 2,519 6,500
2017/09/08 2,451 2,470 2,450 2,461 15,100
2017/09/07 2,476 2,485 2,458 2,470 5,700
2017/09/06 2,445 2,464 2,440 2,455 5,200
2017/09/05 2,530 2,530 2,446 2,448 7,300
2017/09/04 2,561 2,561 2,525 2,530 3,900
2017/09/01 2,597 2,597 2,548 2,562 7,600
2017/08/31 2,430 2,578 2,413 2,574 23,900
2017/08/30 2,400 2,406 2,390 2,398 3,400
2017/08/29 2,380 2,387 2,373 2,382 2,700
2017/08/28 2,342 2,380 2,341 2,380 3,400
2017/08/25 2,339 2,339 2,325 2,332 1,100
2017/08/24 2,329 2,333 2,311 2,333 4,200
2017/08/23 2,333 2,333 2,312 2,314 2,000
2017/08/22 2,335 2,336 2,317 2,320 2,000
2017/08/21 2,339 2,339 2,320 2,324 2,500
2017/08/18 2,333 2,333 2,315 2,322 2,700
2017/08/17 2,315 2,338 2,315 2,333 2,600
2017/08/16 2,308 2,322 2,308 2,315 3,200
2017/08/15 2,311 2,315 2,292 2,311 4,700
2017/08/14 2,318 2,318 2,290 2,301 8,800
2017/08/10 2,331 2,348 2,331 2,342 2,300
2017/08/09 2,367 2,367 2,327 2,334 4,100
2017/08/08 2,376 2,376 2,347 2,362 3,700
2017/08/07 2,363 2,381 2,360 2,374 5,100
2017/08/04 2,352 2,369 2,352 2,362 3,500
2017/08/03 2,400 2,400 2,360 2,364 6,500
2017/08/02 2,389 2,389 2,331 2,364 6,300
2017/08/01 2,400 2,400 2,325 2,393 7,400
2017/07/31 2,447 2,447 2,405 2,405 9,300
2017/07/28 2,322 2,600 2,272 2,447 52,500
2017/07/27 2,251 2,295 2,250 2,272 6,000
2017/07/26 2,235 2,251 2,233 2,243 5,100
2017/07/25 2,240 2,244 2,233 2,233 4,000
2017/07/24 2,245 2,250 2,235 2,240 2,200
2017/07/21 2,250 2,251 2,223 2,234 3,300
2017/07/20 2,240 2,251 2,237 2,245 1,500
2017/07/19 2,247 2,250 2,240 2,244 1,500
2017/07/18 2,246 2,250 2,240 2,247 3,000
2017/07/14 2,258 2,258 2,246 2,246 2,200
2017/07/13 2,235 2,255 2,232 2,245 4,200
2017/07/12 2,218 2,236 2,217 2,226 5,100
2017/07/11 2,211 2,220 2,206 2,206 1,000
2017/07/10 2,205 2,223 2,205 2,211 1,100
2017/07/07 2,205 2,213 2,205 2,205 2,200
2017/07/06 2,220 2,225 2,216 2,225 1,100
2017/07/05 2,220 2,236 2,220 2,220 1,500
2017/07/04 2,203 2,238 2,203 2,220 2,100
2017/07/03 2,230 2,231 2,202 2,202 3,700
2017/06/30 2,210 2,227 2,210 2,227 1,500
2017/06/29 2,230 2,233 2,202 2,207 2,900
2017/06/28 2,232 2,236 2,230 2,230 1,600
2017/06/27 2,232 2,235 2,232 2,232 1,200
2017/06/26 2,250 2,250 2,221 2,224 1,000
2017/06/23 2,242 2,242 2,211 2,232 1,100
2017/06/22 2,212 2,229 2,210 2,211 1,300
2017/06/21 2,210 2,228 2,210 2,211 800
2017/06/20 2,215 2,230 2,202 2,229 2,100
2017/06/19 2,201 2,217 2,201 2,215 1,200
2017/06/16 2,207 2,219 2,205 2,219 700
2017/06/15 2,215 2,215 2,202 2,203 1,800
2017/06/14 2,220 2,232 2,205 2,209 1,800
2017/06/13 2,213 2,235 2,213 2,220 1,200
2017/06/12 2,230 2,238 2,205 2,213 1,400
2017/06/09 2,203 2,229 2,203 2,216 2,600
2017/06/08 2,208 2,227 2,204 2,209 1,500
2017/06/07 2,214 2,219 2,205 2,208 2,300
2017/06/06 2,238 2,238 2,214 2,214 2,200
2017/06/05 2,232 2,235 2,218 2,224 1,800
2017/06/02 2,212 2,232 2,212 2,232 2,300
2017/06/01 2,226 2,242 2,212 2,212 1,900
2017/05/31 2,217 2,230 2,217 2,226 1,700
2017/05/30 2,239 2,249 2,236 2,240 1,500
2017/05/29 2,249 2,250 2,238 2,239 1,700
2017/05/26 2,246 2,250 2,239 2,239 400
2017/05/25 2,256 2,257 2,246 2,250 1,800
2017/05/24 2,233 2,250 2,233 2,250 500
2017/05/23 2,234 2,234 2,223 2,234 1,700
2017/05/22 2,256 2,256 2,221 2,233 2,400
2017/05/19 2,210 2,226 2,201 2,212 1,600
2017/05/18 2,200 2,211 2,190 2,210 2,600
2017/05/17 2,206 2,206 2,204 2,204 700
2017/05/16 2,212 2,212 2,206 2,206 1,700
2017/05/15 2,221 2,221 2,210 2,212 1,700
2017/05/12 2,212 2,227 2,212 2,226 2,900
2017/05/11 2,245 2,245 2,205 2,223 3,000
2017/05/10 2,245 2,245 2,201 2,225 2,500
2017/05/09 2,256 2,256 2,201 2,245 4,300
2017/05/08 2,231 2,257 2,231 2,243 5,600
2017/05/02 2,240 2,243 2,187 2,234 3,300
2017/05/01 2,234 2,246 2,181 2,243 4,900
2017/04/28 2,224 2,236 2,221 2,231 5,500
2017/04/27 2,160 2,246 2,160 2,224 5,200
2017/04/26 2,125 2,340 2,121 2,205 17,800
2017/04/25 2,106 2,124 2,100 2,121 1,300
2017/04/24 2,114 2,114 2,096 2,106 1,400
2017/04/21 2,122 2,136 2,092 2,114 4,100
2017/04/20 2,117 2,122 2,114 2,122 900
2017/04/19 2,131 2,131 2,117 2,117 1,100
2017/04/18 2,120 2,125 2,113 2,113 1,100
2017/04/17 2,131 2,131 2,099 2,099 700
2017/04/14 2,105 2,132 2,105 2,115 800
2017/04/13 2,081 2,104 2,080 2,084 2,500
2017/04/12 2,113 2,113 2,100 2,100 2,000
2017/04/11 2,111 2,113 2,110 2,113 800
2017/04/10 2,123 2,131 2,110 2,125 2,200
2017/04/07 2,126 2,127 2,123 2,125 1,000
2017/04/06 2,182 2,182 2,125 2,125 3,200
2017/04/05 2,172 2,172 2,132 2,132 4,200
2017/04/04 2,220 2,220 2,180 2,194 3,300
2017/04/03 2,210 2,227 2,205 2,206 2,200
2017/03/31 2,223 2,224 2,220 2,220 2,800
2017/03/30 2,217 2,240 2,216 2,240 5,200
2017/03/29 2,212 2,220 2,201 2,217 2,200
2017/03/28 2,235 2,235 2,215 2,235 3,600
2017/03/27 2,237 2,239 2,235 2,235 2,200
2017/03/24 2,230 2,235 2,230 2,235 1,200
2017/03/23 2,231 2,241 2,229 2,229 300
2017/03/22 2,240 2,240 2,227 2,227 1,500
2017/03/21 2,232 2,246 2,232 2,246 1,300
2017/03/17 2,243 2,246 2,217 2,239 2,300
2017/03/16 2,238 2,249 2,238 2,249 2,200
2017/03/15 2,230 2,240 2,226 2,238 1,700
2017/03/14 2,248 2,277 2,240 2,250 7,200
2017/03/13 2,241 2,287 2,240 2,252 7,100
2017/03/10 2,262 2,262 2,233 2,241 4,800
2017/03/09 2,238 2,239 2,218 2,220 1,500
2017/03/08 2,206 2,244 2,206 2,238 2,500
2017/03/07 2,251 2,278 2,229 2,231 10,200
2017/03/06 2,215 2,228 2,215 2,228 700
2017/03/03 2,240 2,250 2,191 2,215 11,800
2017/03/02 2,250 2,251 2,216 2,240 4,800
2017/03/01 2,249 2,249 2,220 2,239 2,400
2017/02/28 2,250 2,250 2,199 2,237 3,400
2017/02/27 2,260 2,260 2,215 2,215 5,300
2017/02/24 2,217 2,260 2,217 2,260 7,900
2017/02/23 2,190 2,220 2,144 2,217 4,700
2017/02/22 2,157 2,200 2,154 2,191 4,800
2017/02/21 2,160 2,165 2,159 2,165 900
2017/02/20 2,110 2,170 2,110 2,160 1,600
2017/02/17 2,120 2,157 2,120 2,153 2,800
2017/02/16 2,160 2,173 2,154 2,157 5,100
2017/02/15 2,138 2,156 2,138 2,155 5,300
2017/02/14 2,127 2,155 2,106 2,138 5,300
2017/02/13 2,090 2,139 2,082 2,104 5,500
2017/02/10 2,093 2,093 2,071 2,082 2,000
2017/02/09 2,067 2,075 2,065 2,069 2,100
2017/02/08 2,074 2,074 2,063 2,065 1,600
2017/02/07 2,069 2,072 2,054 2,063 1,800
2017/02/06 2,082 2,088 2,074 2,074 2,100
2017/02/03 2,088 2,098 2,084 2,096 1,900
2017/02/02 2,110 2,110 2,082 2,088 2,500
2017/02/01 2,100 2,109 2,088 2,092 3,800
2017/01/31 2,100 2,119 2,083 2,119 3,500
2017/01/30 2,095 2,123 2,093 2,122 4,300
2017/01/27 2,093 2,112 2,071 2,108 7,900
2017/01/26 2,108 2,200 2,091 2,103 19,100
2017/01/25 2,105 2,124 2,083 2,108 3,000
2017/01/24 2,120 2,120 2,079 2,105 2,400
2017/01/23 2,110 2,131 2,094 2,099 2,400
2017/01/20 2,084 2,141 2,084 2,132 2,400
2017/01/19 2,086 2,107 2,084 2,106 1,500
2017/01/18 2,141 2,141 2,086 2,086 2,700
2017/01/17 2,126 2,146 2,105 2,108 3,300
2017/01/16 2,120 2,131 2,106 2,126 2,200
2017/01/13 2,099 2,108 2,099 2,106 2,200
2017/01/12 2,095 2,100 2,078 2,099 5,600
2017/01/11 2,086 2,094 2,085 2,090 3,600
2017/01/10 2,085 2,086 2,067 2,086 3,900
2017/01/06 2,065 2,085 2,065 2,082 1,800
2017/01/05 2,078 2,086 2,063 2,086 2,400
2017/01/04 2,049 2,082 2,049 2,071 5,300

このページの先頭へ