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
2020/12/30 3,310 3,315 3,285 3,290 2,600
2020/12/29 3,260 3,315 3,245 3,305 9,100
2020/12/28 3,275 3,295 3,235 3,260 7,200
2020/12/25 3,255 3,300 3,230 3,300 4,000
2020/12/24 3,255 3,285 3,225 3,225 4,700
2020/12/23 3,260 3,260 3,205 3,220 5,500
2020/12/22 3,325 3,360 3,250 3,260 7,500
2020/12/21 3,350 3,360 3,320 3,350 5,900
2020/12/18 3,315 3,340 3,305 3,335 5,300
2020/12/17 3,350 3,350 3,310 3,325 6,900
2020/12/16 3,375 3,390 3,350 3,350 2,200
2020/12/15 3,325 3,370 3,310 3,370 5,100
2020/12/14 3,340 3,385 3,325 3,325 5,000
2020/12/11 3,350 3,350 3,300 3,340 5,100
2020/12/10 3,330 3,350 3,315 3,320 4,300
2020/12/09 3,345 3,375 3,315 3,320 3,800
2020/12/08 3,310 3,350 3,300 3,315 3,500
2020/12/07 3,385 3,410 3,310 3,310 7,000
2020/12/04 3,410 3,410 3,355 3,385 2,900
2020/12/03 3,405 3,425 3,375 3,380 6,200
2020/12/02 3,390 3,425 3,360 3,415 5,400
2020/12/01 3,345 3,405 3,335 3,380 6,700
2020/11/30 3,480 3,480 3,335 3,335 4,500
2020/11/27 3,485 3,485 3,455 3,480 5,100
2020/11/26 3,320 3,475 3,320 3,445 8,000
2020/11/25 3,480 3,505 3,300 3,310 24,600
2020/11/24 3,450 3,485 3,415 3,485 8,300
2020/11/20 3,470 3,480 3,445 3,445 9,600
2020/11/19 3,635 3,635 3,480 3,480 15,400
2020/11/18 3,640 3,650 3,585 3,585 8,000
2020/11/17 3,680 3,700 3,650 3,650 3,800
2020/11/16 3,695 3,710 3,630 3,690 6,000
2020/11/13 3,715 3,715 3,610 3,620 5,600
2020/11/12 3,745 3,745 3,680 3,715 8,200
2020/11/11 3,720 3,720 3,665 3,720 6,300
2020/11/10 3,750 3,750 3,635 3,675 13,800
2020/11/09 3,700 3,725 3,675 3,715 5,200
2020/11/06 3,750 3,765 3,680 3,700 8,300
2020/11/05 3,650 3,725 3,615 3,705 7,900
2020/11/04 3,630 3,650 3,595 3,650 6,200
2020/11/02 3,625 3,635 3,575 3,605 4,400
2020/10/30 3,700 3,720 3,530 3,565 18,900
2020/10/29 4,010 4,150 3,680 3,715 35,000
2020/10/28 4,030 4,030 3,970 4,015 4,400
2020/10/27 3,910 4,060 3,880 4,060 6,400
2020/10/26 3,975 3,975 3,910 3,915 4,700
2020/10/23 3,990 3,995 3,880 3,995 3,800
2020/10/22 4,025 4,025 3,920 3,945 7,900
2020/10/21 4,140 4,145 4,025 4,025 8,300
2020/10/20 4,070 4,120 4,070 4,120 3,200
2020/10/19 4,110 4,130 4,055 4,080 5,700
2020/10/16 4,195 4,195 4,065 4,110 7,100
2020/10/15 4,225 4,225 4,140 4,195 5,700
2020/10/14 4,120 4,145 4,105 4,135 3,100
2020/10/13 4,180 4,180 4,105 4,155 3,300
2020/10/12 4,120 4,190 4,105 4,125 3,500
2020/10/09 4,200 4,305 4,130 4,140 37,200
2020/10/08 4,160 4,250 4,095 4,170 26,100
2020/10/07 4,080 4,190 4,080 4,145 7,300
2020/10/06 4,225 4,225 4,110 4,150 15,900
2020/10/05 3,880 4,050 3,880 4,050 9,400
2020/10/02 4,080 4,105 3,890 3,900 16,300
2020/09/30 4,240 4,300 4,065 4,070 22,800
2020/09/29 4,320 4,385 4,250 4,285 42,700
2020/09/28 4,230 4,390 4,210 4,325 58,300
2020/09/25 4,270 4,400 4,165 4,225 53,700
2020/09/24 4,150 4,345 4,130 4,205 31,700
2020/09/23 4,095 4,180 4,090 4,100 24,000
2020/09/18 4,145 4,195 4,095 4,165 19,800
2020/09/17 4,075 4,145 4,015 4,130 21,300
2020/09/16 3,965 4,110 3,930 4,075 13,900
2020/09/15 3,985 3,985 3,890 3,920 6,400
2020/09/14 3,980 3,990 3,920 3,950 11,400
2020/09/11 3,900 3,970 3,875 3,950 17,000
2020/09/10 3,900 3,900 3,855 3,875 6,100
2020/09/09 3,845 3,885 3,810 3,830 7,900
2020/09/08 3,800 3,920 3,780 3,860 10,800
2020/09/07 3,735 3,795 3,710 3,760 10,500
2020/09/04 3,685 3,710 3,680 3,705 28,400
2020/09/03 3,700 3,725 3,690 3,710 7,700
2020/09/02 3,710 3,730 3,660 3,660 11,700
2020/09/01 3,695 3,705 3,655 3,675 5,300
2020/08/31 3,685 3,725 3,675 3,695 11,600
2020/08/28 3,730 3,735 3,625 3,655 14,700
2020/08/27 3,770 3,770 3,680 3,710 9,600
2020/08/26 3,820 3,870 3,700 3,720 13,300
2020/08/25 3,930 3,980 3,815 3,815 12,600
2020/08/24 3,870 3,940 3,835 3,930 14,200
2020/08/21 3,795 3,795 3,730 3,765 5,000
2020/08/20 3,815 3,815 3,770 3,770 2,400
2020/08/19 3,805 3,845 3,805 3,815 2,300
2020/08/18 3,770 3,830 3,755 3,785 3,300
2020/08/17 3,900 3,900 3,760 3,760 2,500
2020/08/14 3,790 3,795 3,760 3,760 3,500
2020/08/13 3,790 3,815 3,765 3,770 5,200
2020/08/12 3,760 3,865 3,760 3,790 6,300
2020/08/11 3,855 3,855 3,780 3,815 4,600
2020/08/07 3,960 3,960 3,815 3,845 2,800
2020/08/06 4,000 4,010 3,955 3,960 1,900
2020/08/05 3,915 3,945 3,860 3,930 4,800
2020/08/04 3,965 4,035 3,905 3,915 6,100
2020/08/03 3,705 3,860 3,640 3,860 7,900
2020/07/31 3,770 3,855 3,635 3,635 11,700
2020/07/30 3,905 3,970 3,780 3,805 9,800
2020/07/29 3,985 4,015 3,870 3,905 7,200
2020/07/28 4,020 4,035 3,995 4,000 5,700
2020/07/27 4,090 4,090 3,975 4,020 21,300
2020/07/22 3,995 4,235 3,960 4,215 36,700
2020/07/21 3,900 3,990 3,900 3,990 6,700
2020/07/20 3,845 3,910 3,820 3,895 7,600
2020/07/17 3,840 3,840 3,800 3,835 5,300
2020/07/16 3,790 3,845 3,725 3,840 7,300
2020/07/15 3,745 3,775 3,695 3,775 5,300
2020/07/14 3,690 3,785 3,660 3,740 7,000
2020/07/13 3,650 3,705 3,650 3,700 4,700
2020/07/10 3,645 3,690 3,615 3,615 4,600
2020/07/09 3,625 3,650 3,615 3,645 2,200
2020/07/08 3,640 3,660 3,625 3,625 3,000
2020/07/07 3,675 3,705 3,600 3,620 6,200
2020/07/06 3,505 3,685 3,505 3,675 6,300
2020/07/03 3,500 3,530 3,500 3,505 2,000
2020/07/02 3,590 3,595 3,500 3,500 10,600
2020/07/01 3,710 3,725 3,625 3,630 5,200
2020/06/30 3,800 3,865 3,710 3,710 6,400
2020/06/29 3,715 3,880 3,715 3,800 10,200
2020/06/26 3,680 3,840 3,680 3,815 7,100
2020/06/25 3,680 3,780 3,680 3,680 10,700
2020/06/24 3,695 3,755 3,695 3,740 8,200
2020/06/23 3,765 3,765 3,660 3,660 10,200
2020/06/22 3,625 3,745 3,615 3,725 14,200
2020/06/19 3,625 3,705 3,555 3,695 17,000
2020/06/18 3,520 3,630 3,520 3,600 8,600
2020/06/17 3,465 3,555 3,465 3,550 7,100
2020/06/16 3,370 3,495 3,360 3,465 13,400
2020/06/15 3,425 3,455 3,315 3,315 6,200
2020/06/12 3,310 3,415 3,290 3,385 16,000
2020/06/11 3,530 3,545 3,425 3,445 11,900
2020/06/10 3,560 3,580 3,515 3,540 6,200
2020/06/09 3,585 3,590 3,545 3,560 4,100
2020/06/08 3,600 3,635 3,600 3,620 7,000
2020/06/05 3,565 3,655 3,530 3,570 9,100
2020/06/04 3,570 3,570 3,530 3,560 3,800
2020/06/03 3,560 3,585 3,540 3,570 9,200
2020/06/02 3,490 3,580 3,485 3,560 13,800
2020/06/01 3,550 3,565 3,470 3,490 11,100
2020/05/29 3,550 3,600 3,540 3,540 8,300
2020/05/28 3,585 3,635 3,500 3,525 16,200
2020/05/27 3,475 3,565 3,420 3,560 14,300
2020/05/26 3,500 3,500 3,420 3,440 14,400
2020/05/25 3,560 3,595 3,455 3,500 32,100
2020/05/22 3,820 3,820 3,610 3,620 31,400
2020/05/21 3,790 3,820 3,725 3,815 16,900
2020/05/20 3,725 3,800 3,725 3,790 8,200
2020/05/19 3,590 3,735 3,590 3,705 10,100
2020/05/18 3,630 3,630 3,470 3,580 11,900
2020/05/15 3,645 3,645 3,520 3,635 10,100
2020/05/14 3,705 3,730 3,565 3,620 15,900
2020/05/13 3,730 3,775 3,660 3,705 15,900
2020/05/12 3,815 3,815 3,725 3,745 3,600
2020/05/11 3,730 3,845 3,615 3,810 18,100
2020/05/08 3,725 3,735 3,620 3,725 12,500
2020/05/07 3,795 3,820 3,640 3,655 11,700
2020/05/01 3,875 3,875 3,700 3,705 11,800
2020/04/30 3,830 4,080 3,780 3,875 42,800
2020/04/28 3,510 3,730 3,510 3,675 35,100
2020/04/27 3,395 3,500 3,395 3,500 10,800
2020/04/24 3,435 3,435 3,345 3,390 3,300
2020/04/23 3,360 3,405 3,330 3,365 4,700
2020/04/22 3,405 3,410 3,300 3,370 9,300
2020/04/21 3,450 3,465 3,395 3,425 10,700
2020/04/20 3,410 3,485 3,410 3,460 6,800
2020/04/17 3,450 3,530 3,410 3,435 12,000
2020/04/16 3,340 3,460 3,340 3,450 4,000
2020/04/15 3,415 3,455 3,325 3,370 11,100
2020/04/14 3,450 3,480 3,395 3,425 8,600
2020/04/13 3,495 3,495 3,415 3,450 8,500
2020/04/10 3,395 3,480 3,325 3,475 6,900
2020/04/09 3,330 3,430 3,135 3,385 14,200
2020/04/08 3,205 3,335 3,155 3,260 10,100
2020/04/07 3,210 3,265 3,115 3,265 10,200
2020/04/06 2,961 3,180 2,955 3,140 13,300
2020/04/03 3,050 3,085 2,966 2,990 7,300
2020/04/02 3,010 3,050 2,925 3,050 15,500
2020/04/01 3,230 3,240 3,040 3,070 17,700
2020/03/31 3,425 3,425 3,225 3,245 16,800
2020/03/30 3,400 3,500 3,345 3,480 19,300
2020/03/27 3,550 3,635 3,510 3,635 29,000
2020/03/26 3,395 3,465 3,325 3,460 23,900
2020/03/25 3,285 3,495 3,085 3,425 78,400
2020/03/24 3,110 3,160 3,050 3,155 26,100
2020/03/23 2,888 3,075 2,803 3,050 20,800
2020/03/19 2,971 2,984 2,842 2,886 9,200
2020/03/18 3,055 3,085 2,921 2,921 11,900
2020/03/17 2,846 3,060 2,742 3,055 27,000
2020/03/16 2,869 3,120 2,787 2,820 26,400
2020/03/13 2,737 2,824 2,641 2,819 25,600
2020/03/12 2,975 3,070 2,886 2,887 30,200
2020/03/11 3,120 3,190 3,020 3,020 13,200
2020/03/10 2,961 3,115 2,833 3,105 18,600
2020/03/09 3,140 3,255 3,010 3,010 19,100
2020/03/06 3,515 3,525 3,310 3,310 15,500
2020/03/05 3,530 3,600 3,520 3,580 15,400
2020/03/04 3,495 3,585 3,420 3,525 16,800
2020/03/03 3,650 3,675 3,450 3,545 31,900
2020/03/02 3,310 3,560 3,275 3,510 33,000
2020/02/28 3,360 3,450 3,345 3,365 32,400
2020/02/27 3,735 3,735 3,425 3,560 26,900
2020/02/26 3,655 3,665 3,495 3,665 26,700
2020/02/25 3,730 3,810 3,655 3,685 25,900
2020/02/21 3,960 4,015 3,895 3,930 14,400
2020/02/20 3,885 3,980 3,820 3,970 14,100
2020/02/19 3,675 3,835 3,675 3,825 15,000
2020/02/18 3,820 3,820 3,655 3,690 16,300
2020/02/17 3,925 3,930 3,710 3,820 28,000
2020/02/14 3,915 4,030 3,915 3,955 18,100
2020/02/13 4,015 4,015 3,880 3,965 21,000
2020/02/12 4,080 4,140 3,995 4,015 32,400
2020/02/10 3,960 4,085 3,955 4,040 8,800
2020/02/07 4,035 4,035 3,950 3,980 9,100
2020/02/06 4,025 4,050 3,985 3,995 16,300
2020/02/05 3,920 4,080 3,885 3,945 31,400
2020/02/04 3,850 3,905 3,830 3,845 17,200
2020/02/03 3,790 3,975 3,675 3,800 27,600
2020/01/31 3,945 4,015 3,860 3,930 33,200
2020/01/30 3,635 4,025 3,555 3,930 73,200
2020/01/29 3,635 3,695 3,575 3,695 9,200
2020/01/28 3,580 3,610 3,520 3,590 13,200
2020/01/27 3,765 3,765 3,650 3,650 10,300
2020/01/24 3,910 3,910 3,755 3,790 11,700
2020/01/23 3,900 3,970 3,850 3,850 14,700
2020/01/22 3,840 3,895 3,760 3,885 13,600
2020/01/21 3,880 3,950 3,795 3,870 25,700
2020/01/20 3,695 3,980 3,695 3,980 32,100
2020/01/17 3,665 3,705 3,645 3,670 8,700
2020/01/16 3,665 3,740 3,615 3,620 13,700
2020/01/15 3,650 3,680 3,505 3,595 21,900
2020/01/14 3,670 3,760 3,650 3,670 22,200
2020/01/10 3,545 3,785 3,545 3,610 39,300
2020/01/09 3,470 3,620 3,450 3,580 34,600
2020/01/08 3,415 3,445 3,325 3,435 9,000
2020/01/07 3,385 3,470 3,375 3,420 10,800
2020/01/06 3,290 3,370 3,280 3,345 12,700

このページの先頭へ