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 |