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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,420 | 6,540 | 6,090 | 6,460 | 80,300 |
| 2024/04/25 | 6,350 | 6,540 | 6,100 | 6,420 | 104,700 |
| 2024/04/24 | 6,390 | 6,400 | 6,280 | 6,370 | 16,400 |
| 2024/04/23 | 6,220 | 6,280 | 6,170 | 6,240 | 16,700 |
| 2024/04/22 | 6,180 | 6,260 | 6,160 | 6,180 | 21,100 |
| 2024/04/19 | 6,260 | 6,260 | 6,000 | 6,180 | 57,900 |
| 2024/04/18 | 6,220 | 6,390 | 6,210 | 6,350 | 18,700 |
| 2024/04/17 | 6,350 | 6,360 | 6,160 | 6,230 | 34,100 |
| 2024/04/16 | 6,540 | 6,540 | 6,280 | 6,360 | 38,400 |
| 2024/04/15 | 6,390 | 6,620 | 6,370 | 6,570 | 19,600 |
| 2024/04/12 | 6,680 | 6,680 | 6,470 | 6,490 | 28,900 |
| 2024/04/11 | 6,510 | 6,680 | 6,460 | 6,630 | 34,900 |
| 2024/04/10 | 6,580 | 6,630 | 6,490 | 6,520 | 33,100 |
| 2024/04/09 | 6,620 | 6,660 | 6,480 | 6,580 | 35,000 |
| 2024/04/08 | 6,420 | 6,720 | 6,400 | 6,640 | 54,400 |
| 2024/04/05 | 6,340 | 6,430 | 6,310 | 6,340 | 33,900 |
| 2024/04/04 | 6,450 | 6,490 | 6,390 | 6,440 | 42,900 |
| 2024/04/03 | 6,350 | 6,580 | 6,290 | 6,390 | 57,100 |
| 2024/04/02 | 6,440 | 6,470 | 6,350 | 6,380 | 36,700 |
| 2024/04/01 | 6,570 | 6,670 | 6,350 | 6,440 | 42,000 |
| 2024/03/29 | 6,660 | 6,660 | 6,550 | 6,570 | 29,300 |
| 2024/03/28 | 6,600 | 6,720 | 6,510 | 6,560 | 45,200 |
| 2024/03/27 | 6,760 | 6,870 | 6,630 | 6,840 | 51,700 |
| 2024/03/26 | 6,770 | 6,960 | 6,680 | 6,900 | 55,800 |
| 2024/03/25 | 6,350 | 6,840 | 6,350 | 6,760 | 124,400 |
| 2024/03/22 | 5,960 | 6,330 | 5,960 | 6,330 | 96,900 |
| 2024/03/21 | 5,850 | 6,040 | 5,850 | 5,950 | 42,800 |
| 2024/03/19 | 5,730 | 5,810 | 5,720 | 5,760 | 11,400 |
| 2024/03/18 | 5,760 | 5,800 | 5,720 | 5,740 | 8,000 |
| 2024/03/15 | 5,710 | 5,780 | 5,650 | 5,690 | 18,700 |
| 2024/03/14 | 5,730 | 5,730 | 5,620 | 5,700 | 6,700 |
| 2024/03/13 | 5,750 | 5,760 | 5,630 | 5,670 | 11,400 |
| 2024/03/12 | 5,630 | 5,680 | 5,560 | 5,650 | 14,400 |
| 2024/03/11 | 5,660 | 5,740 | 5,560 | 5,630 | 32,300 |
| 2024/03/08 | 5,660 | 5,770 | 5,650 | 5,760 | 26,800 |
| 2024/03/07 | 5,950 | 5,950 | 5,660 | 5,690 | 28,900 |
| 2024/03/06 | 5,730 | 5,950 | 5,730 | 5,950 | 31,300 |
| 2024/03/05 | 5,720 | 5,810 | 5,690 | 5,760 | 31,000 |
| 2024/03/04 | 5,940 | 5,940 | 5,720 | 5,760 | 37,300 |
| 2024/03/01 | 5,620 | 5,780 | 5,620 | 5,780 | 49,700 |
| 2024/02/29 | 5,540 | 5,740 | 5,540 | 5,620 | 68,800 |
| 2024/02/28 | 5,340 | 5,520 | 5,340 | 5,480 | 51,200 |
| 2024/02/27 | 5,270 | 5,370 | 5,250 | 5,340 | 14,900 |
| 2024/02/26 | 5,270 | 5,300 | 5,240 | 5,250 | 13,200 |
| 2024/02/22 | 5,210 | 5,270 | 5,180 | 5,270 | 14,800 |
| 2024/02/21 | 5,120 | 5,190 | 5,100 | 5,160 | 11,100 |
| 2024/02/20 | 5,150 | 5,180 | 5,110 | 5,110 | 12,300 |
| 2024/02/19 | 5,130 | 5,160 | 5,080 | 5,120 | 17,200 |
| 2024/02/16 | 5,190 | 5,190 | 5,070 | 5,160 | 28,000 |
| 2024/02/15 | 5,150 | 5,150 | 5,070 | 5,110 | 20,100 |
| 2024/02/14 | 5,190 | 5,190 | 5,110 | 5,120 | 23,600 |
| 2024/02/13 | 5,160 | 5,210 | 5,140 | 5,170 | 16,500 |
| 2024/02/09 | 5,260 | 5,270 | 5,130 | 5,130 | 37,400 |
| 2024/02/08 | 5,280 | 5,310 | 5,240 | 5,250 | 18,400 |
| 2024/02/07 | 5,380 | 5,380 | 5,280 | 5,330 | 18,100 |
| 2024/02/06 | 5,310 | 5,420 | 5,310 | 5,380 | 36,800 |
| 2024/02/05 | 5,320 | 5,400 | 5,230 | 5,310 | 29,100 |
| 2024/02/02 | 5,300 | 5,310 | 5,190 | 5,230 | 45,900 |
| 2024/02/01 | 5,310 | 5,350 | 5,220 | 5,320 | 34,400 |
| 2024/01/31 | 5,380 | 5,660 | 5,250 | 5,390 | 108,100 |
| 2024/01/30 | 5,330 | 5,480 | 5,330 | 5,380 | 16,600 |
| 2024/01/29 | 5,380 | 5,390 | 5,340 | 5,340 | 9,900 |
| 2024/01/26 | 5,410 | 5,430 | 5,330 | 5,340 | 18,200 |
| 2024/01/25 | 5,380 | 5,450 | 5,320 | 5,410 | 17,300 |
| 2024/01/24 | 5,410 | 5,480 | 5,330 | 5,380 | 16,800 |
| 2024/01/23 | 5,480 | 5,540 | 5,410 | 5,410 | 26,600 |
| 2024/01/22 | 5,400 | 5,470 | 5,370 | 5,450 | 28,700 |
| 2024/01/19 | 5,280 | 5,400 | 5,260 | 5,390 | 41,000 |
| 2024/01/18 | 5,110 | 5,210 | 5,110 | 5,180 | 25,300 |
| 2024/01/17 | 5,220 | 5,270 | 5,170 | 5,200 | 18,800 |
| 2024/01/16 | 5,340 | 5,340 | 5,210 | 5,210 | 17,000 |
| 2024/01/15 | 5,240 | 5,360 | 5,240 | 5,340 | 13,200 |
| 2024/01/12 | 5,400 | 5,400 | 5,250 | 5,250 | 12,400 |
| 2024/01/11 | 5,380 | 5,420 | 5,320 | 5,330 | 15,800 |
| 2024/01/10 | 5,310 | 5,390 | 5,310 | 5,360 | 15,800 |
| 2024/01/09 | 5,290 | 5,360 | 5,290 | 5,310 | 13,300 |
| 2024/01/05 | 5,360 | 5,390 | 5,290 | 5,290 | 18,700 |
| 2024/01/04 | 5,340 | 5,350 | 5,280 | 5,340 | 11,000 |