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
2019/12/30 3,410 3,410 3,345 3,360 8,700
2019/12/27 3,255 3,395 3,255 3,375 22,200
2019/12/26 3,185 3,240 3,185 3,240 6,600
2019/12/25 3,230 3,270 3,215 3,230 8,400
2019/12/24 3,295 3,325 3,255 3,275 9,100
2019/12/23 3,240 3,325 3,240 3,325 18,200
2019/12/20 3,220 3,245 3,160 3,235 11,700
2019/12/19 3,045 3,235 3,040 3,235 12,300
2019/12/18 3,170 3,180 3,045 3,075 17,000
2019/12/17 3,230 3,240 3,155 3,155 10,500
2019/12/16 3,190 3,230 3,185 3,230 12,500
2019/12/13 3,170 3,200 3,155 3,155 18,900
2019/12/12 3,100 3,145 3,095 3,145 16,500
2019/12/11 3,090 3,130 3,025 3,055 25,200
2019/12/10 2,993 2,999 2,934 2,991 9,900
2019/12/09 2,980 2,993 2,962 2,979 5,500
2019/12/06 2,894 2,967 2,885 2,954 12,000
2019/12/05 2,852 2,895 2,823 2,895 11,500
2019/12/04 2,771 2,853 2,770 2,842 11,100
2019/12/03 2,818 2,818 2,793 2,804 4,600
2019/12/02 2,781 2,836 2,781 2,825 9,900
2019/11/29 2,859 2,859 2,749 2,780 5,800
2019/11/28 2,868 2,868 2,834 2,848 4,400
2019/11/27 2,798 2,880 2,798 2,871 11,200
2019/11/26 2,806 2,809 2,773 2,773 4,900
2019/11/25 2,784 2,810 2,769 2,805 6,300
2019/11/22 2,764 2,784 2,714 2,784 4,800
2019/11/21 2,760 2,760 2,670 2,739 6,300
2019/11/20 2,773 2,777 2,755 2,770 3,700
2019/11/19 2,769 2,779 2,733 2,774 6,800
2019/11/18 2,769 2,784 2,761 2,777 6,500
2019/11/15 2,726 2,768 2,720 2,741 13,000
2019/11/14 2,714 2,727 2,702 2,709 6,200
2019/11/13 2,698 2,702 2,674 2,687 4,500
2019/11/12 2,693 2,702 2,680 2,702 2,100
2019/11/11 2,693 2,705 2,667 2,667 4,700
2019/11/08 2,720 2,724 2,693 2,693 5,300
2019/11/07 2,714 2,722 2,696 2,715 4,900
2019/11/06 2,699 2,726 2,697 2,716 7,600
2019/11/05 2,652 2,740 2,652 2,726 16,800
2019/11/01 2,658 2,658 2,620 2,638 6,600
2019/10/31 2,732 2,732 2,638 2,645 15,700
2019/10/30 2,425 2,709 2,425 2,668 36,400
2019/10/29 2,449 2,449 2,422 2,437 4,500
2019/10/28 2,434 2,445 2,402 2,445 3,400
2019/10/25 2,375 2,408 2,375 2,390 3,400
2019/10/24 2,417 2,431 2,403 2,408 5,700
2019/10/23 2,321 2,419 2,320 2,417 5,400
2019/10/21 2,312 2,329 2,312 2,320 5,800
2019/10/18 2,335 2,335 2,314 2,314 2,400
2019/10/17 2,322 2,330 2,320 2,330 2,000
2019/10/16 2,340 2,350 2,340 2,349 2,600
2019/10/15 2,317 2,362 2,317 2,347 5,400
2019/10/11 2,277 2,316 2,277 2,316 3,000
2019/10/10 2,280 2,281 2,264 2,277 2,200
2019/10/09 2,292 2,292 2,257 2,280 5,200
2019/10/08 2,285 2,294 2,276 2,292 2,800
2019/10/07 2,280 2,285 2,262 2,265 3,500
2019/10/04 2,296 2,296 2,268 2,278 4,800
2019/10/03 2,310 2,317 2,263 2,296 7,400
2019/10/02 2,340 2,376 2,326 2,376 4,500
2019/10/01 2,360 2,368 2,348 2,358 3,100
2019/09/30 2,405 2,405 2,360 2,361 5,800
2019/09/27 2,438 2,441 2,406 2,413 18,200
2019/09/26 2,499 2,517 2,488 2,488 16,300
2019/09/25 2,450 2,489 2,448 2,485 13,200
2019/09/24 2,438 2,469 2,438 2,469 10,800
2019/09/20 2,430 2,465 2,430 2,444 35,200
2019/09/19 2,426 2,451 2,426 2,445 7,800
2019/09/18 2,434 2,434 2,415 2,426 11,800
2019/09/17 2,410 2,450 2,410 2,447 15,700
2019/09/13 2,366 2,435 2,358 2,401 23,600
2019/09/12 2,346 2,364 2,337 2,357 12,600
2019/09/11 2,336 2,359 2,326 2,354 7,900
2019/09/10 2,329 2,347 2,311 2,336 7,700
2019/09/09 2,301 2,321 2,291 2,320 6,400
2019/09/06 2,310 2,323 2,294 2,294 7,800
2019/09/05 2,291 2,309 2,280 2,304 11,900
2019/09/04 2,275 2,287 2,275 2,282 3,900
2019/09/03 2,257 2,289 2,257 2,276 9,000
2019/09/02 2,270 2,286 2,260 2,284 10,300
2019/08/30 2,239 2,275 2,239 2,260 6,100
2019/08/29 2,201 2,264 2,201 2,233 9,300
2019/08/28 2,215 2,219 2,206 2,206 4,000
2019/08/27 2,222 2,229 2,202 2,202 6,200
2019/08/26 2,239 2,239 2,223 2,223 11,200
2019/08/23 2,261 2,267 2,250 2,253 1,100
2019/08/22 2,287 2,287 2,256 2,259 1,400
2019/08/21 2,280 2,280 2,260 2,260 2,400
2019/08/20 2,283 2,283 2,263 2,279 900
2019/08/19 2,285 2,285 2,274 2,281 1,400
2019/08/16 2,269 2,278 2,269 2,270 1,000
2019/08/15 2,265 2,277 2,246 2,269 4,200
2019/08/14 2,300 2,300 2,275 2,282 1,900
2019/08/13 2,287 2,298 2,282 2,298 3,200
2019/08/09 2,294 2,294 2,264 2,287 3,500
2019/08/08 2,294 2,294 2,265 2,265 1,300
2019/08/07 2,272 2,292 2,242 2,260 2,800
2019/08/06 2,249 2,258 2,222 2,254 4,300
2019/08/05 2,293 2,293 2,250 2,257 6,400
2019/08/02 2,322 2,328 2,300 2,307 3,200
2019/08/01 2,316 2,322 2,315 2,321 1,400
2019/07/31 2,328 2,328 2,316 2,318 1,500
2019/07/30 2,325 2,328 2,315 2,328 2,800
2019/07/29 2,336 2,336 2,297 2,322 2,000
2019/07/26 2,298 2,305 2,285 2,298 1,800
2019/07/25 2,344 2,344 2,295 2,298 4,000
2019/07/24 2,301 2,305 2,276 2,305 3,100
2019/07/23 2,282 2,299 2,282 2,290 2,200
2019/07/22 2,332 2,332 2,280 2,285 2,400
2019/07/19 2,278 2,326 2,278 2,310 1,500
2019/07/18 2,337 2,337 2,271 2,271 4,400
2019/07/17 2,338 2,349 2,327 2,337 2,200
2019/07/16 2,340 2,349 2,334 2,339 1,100
2019/07/12 2,333 2,348 2,318 2,345 2,900
2019/07/11 2,300 2,333 2,300 2,333 1,700
2019/07/10 2,303 2,321 2,300 2,300 3,400
2019/07/09 2,330 2,332 2,302 2,302 4,400
2019/07/08 2,335 2,335 2,310 2,323 3,700
2019/07/05 2,309 2,310 2,301 2,309 3,200
2019/07/04 2,292 2,306 2,285 2,305 1,700
2019/07/03 2,294 2,294 2,279 2,285 3,000
2019/07/02 2,268 2,286 2,267 2,286 4,200
2019/07/01 2,253 2,279 2,253 2,274 7,200
2019/06/28 2,280 2,280 2,265 2,266 3,400
2019/06/27 2,260 2,294 2,260 2,280 1,900
2019/06/26 2,262 2,266 2,251 2,260 3,300
2019/06/25 2,273 2,285 2,269 2,272 1,700
2019/06/24 2,270 2,294 2,263 2,272 2,000
2019/06/21 2,284 2,284 2,255 2,262 3,400
2019/06/20 2,253 2,265 2,242 2,263 2,100
2019/06/19 2,248 2,281 2,248 2,253 2,400
2019/06/18 2,260 2,264 2,246 2,246 2,700
2019/06/17 2,275 2,275 2,260 2,260 1,700
2019/06/14 2,265 2,284 2,265 2,275 4,800
2019/06/13 2,274 2,278 2,265 2,265 3,600
2019/06/12 2,273 2,295 2,273 2,288 8,500
2019/06/11 2,268 2,297 2,268 2,286 7,200
2019/06/10 2,269 2,283 2,257 2,269 3,700
2019/06/07 2,227 2,274 2,227 2,268 2,900
2019/06/06 2,230 2,231 2,227 2,230 4,500
2019/06/05 2,225 2,255 2,225 2,230 3,200
2019/06/04 2,269 2,269 2,221 2,224 3,500
2019/06/03 2,246 2,297 2,213 2,246 4,200
2019/05/31 2,272 2,285 2,258 2,258 3,300
2019/05/30 2,263 2,297 2,263 2,293 1,600
2019/05/29 2,257 2,297 2,257 2,265 2,100
2019/05/28 2,301 2,301 2,272 2,275 1,800
2019/05/27 2,368 2,377 2,305 2,305 2,600
2019/05/24 2,256 2,270 2,238 2,268 6,800
2019/05/23 2,272 2,291 2,255 2,260 2,200
2019/05/22 2,291 2,307 2,276 2,276 1,800
2019/05/21 2,321 2,321 2,290 2,290 3,000
2019/05/20 2,339 2,341 2,313 2,321 2,900
2019/05/17 2,328 2,378 2,328 2,361 2,000
2019/05/16 2,379 2,379 2,323 2,323 4,800
2019/05/15 2,404 2,423 2,365 2,400 3,100
2019/05/14 2,281 2,392 2,272 2,363 3,700
2019/05/13 2,350 2,369 2,301 2,301 12,500
2019/05/10 2,350 2,356 2,338 2,340 3,700
2019/05/09 2,371 2,371 2,341 2,341 4,900
2019/05/08 2,421 2,429 2,391 2,392 4,000
2019/05/07 2,394 2,460 2,394 2,449 3,700
2019/04/26 2,383 2,412 2,366 2,385 4,400
2019/04/25 2,436 2,436 2,382 2,401 3,200
2019/04/24 2,435 2,436 2,350 2,386 5,200
2019/04/23 2,430 2,441 2,426 2,429 1,600
2019/04/22 2,446 2,449 2,442 2,442 1,000
2019/04/19 2,434 2,456 2,434 2,445 1,400
2019/04/18 2,473 2,481 2,440 2,441 2,000
2019/04/17 2,480 2,515 2,473 2,475 4,400
2019/04/16 2,499 2,499 2,463 2,486 2,000
2019/04/15 2,459 2,515 2,441 2,502 7,100
2019/04/12 2,430 2,466 2,423 2,459 4,100
2019/04/11 2,431 2,479 2,431 2,446 2,700
2019/04/10 2,460 2,467 2,439 2,443 3,600
2019/04/09 2,481 2,481 2,474 2,480 1,700
2019/04/08 2,477 2,477 2,456 2,462 2,800
2019/04/05 2,475 2,489 2,473 2,489 2,900
2019/04/04 2,458 2,489 2,458 2,472 4,500
2019/04/03 2,430 2,465 2,428 2,465 3,200
2019/04/02 2,439 2,450 2,430 2,445 3,700
2019/04/01 2,427 2,452 2,427 2,435 4,900
2019/03/29 2,426 2,426 2,380 2,417 5,700
2019/03/28 2,455 2,455 2,422 2,425 3,800
2019/03/27 2,441 2,460 2,432 2,460 6,100
2019/03/26 2,492 2,529 2,492 2,529 9,100
2019/03/25 2,496 2,498 2,481 2,495 4,300
2019/03/22 2,454 2,500 2,454 2,500 5,300
2019/03/20 2,462 2,469 2,452 2,454 2,500
2019/03/19 2,492 2,492 2,461 2,461 3,400
2019/03/18 2,487 2,488 2,460 2,480 4,200
2019/03/15 2,500 2,505 2,485 2,485 2,600
2019/03/14 2,508 2,508 2,490 2,496 1,800
2019/03/13 2,485 2,512 2,478 2,493 4,100
2019/03/12 2,435 2,488 2,430 2,485 5,400
2019/03/11 2,466 2,466 2,416 2,421 1,400
2019/03/08 2,433 2,434 2,419 2,419 5,200
2019/03/07 2,472 2,475 2,451 2,462 4,900
2019/03/06 2,513 2,515 2,495 2,495 3,500
2019/03/05 2,490 2,517 2,490 2,513 3,000
2019/03/04 2,456 2,501 2,456 2,498 4,300
2019/03/01 2,461 2,479 2,461 2,475 5,000
2019/02/28 2,487 2,502 2,479 2,479 4,700
2019/02/27 2,485 2,505 2,485 2,497 3,900
2019/02/26 2,478 2,515 2,478 2,485 3,800
2019/02/25 2,509 2,509 2,477 2,501 7,500
2019/02/22 2,504 2,513 2,500 2,513 2,700
2019/02/21 2,466 2,531 2,466 2,514 8,200
2019/02/20 2,426 2,468 2,415 2,457 10,500
2019/02/19 2,409 2,419 2,391 2,402 4,400
2019/02/18 2,404 2,415 2,396 2,409 3,700
2019/02/15 2,415 2,415 2,380 2,380 4,800
2019/02/14 2,403 2,430 2,395 2,415 5,500
2019/02/13 2,398 2,419 2,398 2,412 2,800
2019/02/12 2,390 2,411 2,388 2,397 3,300
2019/02/08 2,384 2,393 2,382 2,383 2,400
2019/02/07 2,385 2,410 2,380 2,391 1,900
2019/02/06 2,388 2,400 2,386 2,386 2,800
2019/02/05 2,369 2,389 2,361 2,386 3,600
2019/02/04 2,346 2,381 2,344 2,368 5,500
2019/02/01 2,306 2,343 2,305 2,310 2,000
2019/01/31 2,307 2,356 2,304 2,304 5,400
2019/01/30 2,329 2,345 2,302 2,302 7,800
2019/01/29 2,325 2,337 2,319 2,337 3,800
2019/01/28 2,341 2,348 2,335 2,339 2,500
2019/01/25 2,346 2,365 2,336 2,336 5,000
2019/01/24 2,303 2,324 2,298 2,324 1,900
2019/01/23 2,298 2,312 2,293 2,303 3,400
2019/01/22 2,333 2,333 2,313 2,315 2,900
2019/01/21 2,324 2,353 2,324 2,333 5,300
2019/01/18 2,303 2,318 2,296 2,297 5,900
2019/01/17 2,320 2,320 2,300 2,303 2,700
2019/01/16 2,355 2,355 2,307 2,307 3,000
2019/01/15 2,311 2,353 2,307 2,336 6,100
2019/01/11 2,309 2,314 2,303 2,310 1,500
2019/01/10 2,303 2,309 2,294 2,309 3,500
2019/01/09 2,305 2,318 2,304 2,309 5,100
2019/01/08 2,326 2,326 2,292 2,320 12,400
2019/01/07 2,304 2,330 2,301 2,326 6,000
2019/01/04 2,262 2,297 2,250 2,289 3,800

このページの先頭へ