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
2026/08/04 28,140 31,150 28,040 31,150 350,100
2026/08/03 25,150 26,150 25,110 26,150 154,100
2026/07/31 21,150 21,150 21,150 21,150 12,100
2026/07/30 14,330 17,150 14,080 17,150 172,500
2026/07/29 14,910 15,090 13,540 14,150 224,400
2026/07/28 16,000 16,000 15,090 15,090 124,400
2026/07/27 16,680 16,820 15,790 16,730 94,000
2026/07/24 16,500 16,620 16,220 16,520 42,000
2026/07/23 17,480 17,750 16,560 16,630 52,500
2026/07/22 16,550 17,170 16,360 16,760 90,800
2026/07/21 15,240 16,280 14,910 16,180 80,500
2026/07/17 15,430 15,430 14,520 15,120 116,200
2026/07/16 16,150 16,180 15,790 16,090 42,500
2026/07/15 15,590 16,550 15,590 16,500 67,100
2026/07/14 15,320 15,540 14,910 15,450 68,900
2026/07/13 15,800 15,990 15,260 15,550 51,800
2026/07/10 16,080 16,250 15,670 15,690 63,700
2026/07/09 15,720 15,960 15,450 15,730 50,100
2026/07/08 15,630 16,190 15,360 15,370 83,200
2026/07/07 16,530 17,240 15,760 16,030 89,800
2026/07/06 16,530 16,800 15,960 16,350 60,500
2026/07/03 15,900 16,870 15,610 16,730 97,600
2026/07/02 17,400 17,400 16,390 16,700 93,700
2026/07/01 17,550 18,300 17,550 17,970 63,200
2026/06/30 17,790 17,900 17,280 17,390 70,700
2026/06/29 18,740 18,740 17,320 17,560 121,200
2026/06/26 18,210 18,750 17,750 18,470 122,800
2026/06/25 18,510 18,750 17,850 18,610 94,500
2026/06/24 17,740 18,800 17,280 17,590 104,500
2026/06/23 18,240 18,720 17,580 17,580 127,600
2026/06/22 16,150 17,900 16,150 17,900 113,800
2026/06/19 16,300 16,450 15,910 16,130 59,200
2026/06/18 15,430 16,180 15,380 15,850 72,100
2026/06/17 15,150 15,430 15,050 15,300 32,700
2026/06/16 14,960 15,570 14,750 15,250 78,700
2026/06/15 15,250 15,250 14,850 14,960 53,100
2026/06/12 14,410 14,580 14,060 14,490 82,400
2026/06/11 13,880 14,260 13,600 14,110 60,900
2026/06/10 14,380 14,690 14,160 14,300 50,700
2026/06/09 14,340 14,760 14,190 14,680 66,300
2026/06/08 13,620 14,560 13,510 14,400 73,600
2026/06/05 14,030 14,730 13,860 14,680 71,900
2026/06/04 14,600 14,600 14,020 14,270 60,600
2026/06/03 14,140 14,750 14,140 14,730 98,300
2026/06/02 14,080 14,510 13,540 14,440 110,400
2026/06/01 14,230 14,780 13,950 14,370 112,900
2026/05/29 13,900 14,190 13,630 13,990 72,000
2026/05/28 13,970 14,000 13,490 13,840 98,600
2026/05/27 15,200 15,400 14,270 14,270 106,500
2026/05/26 15,000 15,390 14,790 14,990 89,500
2026/05/25 15,110 15,310 14,530 14,640 98,300
2026/05/22 15,320 15,630 14,760 14,990 64,500
2026/05/21 14,680 15,200 14,420 15,060 100,200
2026/05/20 14,580 14,590 13,740 14,100 73,100
2026/05/19 15,400 15,400 14,480 14,580 63,800
2026/05/18 14,800 15,620 14,770 15,000 91,400
2026/05/15 15,430 15,750 14,490 14,600 106,500
2026/05/14 15,700 16,160 15,430 15,430 67,600
2026/05/13 16,380 16,410 15,640 15,640 101,200
2026/05/12 16,570 17,030 16,350 16,670 72,600
2026/05/11 16,820 16,890 16,320 16,340 68,000
2026/05/08 16,720 16,740 16,230 16,420 69,500
2026/05/07 17,040 17,490 16,460 16,780 190,500
2026/05/01 15,260 15,280 14,640 15,070 83,500
2026/04/30 14,640 15,460 14,570 15,180 146,700
2026/04/28 14,380 14,680 14,120 14,640 114,200
2026/04/27 14,770 15,250 14,420 14,430 291,000
2026/04/24 12,280 14,880 11,700 14,620 1,206,200
2026/04/23 12,500 12,630 12,010 12,280 97,000
2026/04/22 12,220 12,400 12,000 12,390 65,700
2026/04/21 12,140 12,450 12,030 12,380 97,600
2026/04/20 11,870 12,020 11,760 11,970 53,500
2026/04/17 11,980 11,980 11,730 11,800 52,200
2026/04/16 11,910 12,070 11,810 12,040 63,300
2026/04/15 11,950 12,110 11,710 11,790 97,500
2026/04/14 12,020 12,170 11,690 11,770 92,300
2026/04/13 11,990 12,130 11,640 11,820 100,200
2026/04/10 12,750 12,910 12,100 12,100 96,700
2026/04/09 12,760 12,760 12,500 12,550 62,900
2026/04/08 12,490 12,930 12,490 12,930 110,200
2026/04/07 12,370 12,370 11,900 12,040 49,600
2026/04/06 12,000 12,210 11,970 12,080 32,900
2026/04/03 12,300 12,300 11,960 11,960 46,000
2026/03/27 12,300 12,580 12,270 12,510 127,000
2026/03/26 13,000 13,040 12,460 12,490 119,700
2026/03/25 13,120 13,320 13,040 13,040 104,000
2026/03/24 12,720 13,060 12,520 12,740 192,300
2026/03/23 11,910 12,860 11,580 12,200 256,300
2026/03/19 12,520 12,610 12,300 12,340 80,100
2026/03/18 12,760 13,050 12,690 12,940 70,000
2026/03/17 12,620 12,780 12,290 12,310 46,500
2026/03/16 12,310 12,550 12,160 12,480 47,900
2026/03/13 12,100 12,390 12,070 12,350 59,800
2026/03/12 12,400 12,560 12,150 12,370 68,400
2026/03/11 12,700 12,880 12,610 12,680 66,200
2026/03/10 12,260 12,630 12,210 12,530 86,800
2026/03/09 11,700 11,840 11,290 11,820 151,000
2026/03/06 12,580 12,840 12,260 12,590 81,900
2026/03/05 12,650 13,160 12,530 12,760 116,100
2026/03/04 12,500 12,780 11,910 12,050 154,300
2026/03/03 13,770 14,190 13,000 13,000 166,900
2026/03/02 13,700 14,080 13,220 13,770 127,100
2026/02/27 13,830 14,160 13,740 14,000 63,300
2026/02/26 13,820 14,100 13,590 13,940 108,500
2026/02/25 13,760 14,190 13,690 13,950 98,200
2026/02/24 13,420 13,960 13,150 13,790 156,200
2026/02/20 13,610 13,840 13,270 13,450 100,000
2026/02/19 13,560 13,880 13,430 13,800 89,600
2026/02/18 13,130 13,750 12,950 13,320 138,400
2026/02/17 12,580 13,180 12,470 13,070 129,200
2026/02/16 12,520 12,690 12,140 12,560 109,200
2026/02/13 12,560 12,890 12,410 12,460 153,300
2026/02/12 12,000 12,640 11,970 12,460 153,600
2026/02/10 12,270 12,460 11,840 11,880 167,200
2026/02/09 12,460 12,460 12,010 12,110 224,000
2026/02/06 11,590 12,160 11,350 12,160 225,100
2026/02/05 11,200 11,830 10,950 11,530 270,200
2026/02/04 10,660 11,270 10,570 11,150 256,400
2026/02/03 11,000 11,050 10,680 10,880 286,500
2026/02/02 11,740 11,920 10,610 10,610 634,700
2026/01/30 11,510 11,970 11,330 11,740 644,900
2026/01/29 14,930 15,050 11,100 11,240 1,518,200
2026/01/28 14,390 14,390 13,710 14,030 117,600
2026/01/27 14,070 14,520 13,800 14,400 68,200
2026/01/26 14,220 14,420 13,670 13,930 115,900
2026/01/23 14,550 14,780 14,320 14,610 75,600
2026/01/22 14,580 15,050 14,110 14,710 138,600
2026/01/21 13,100 14,300 13,100 14,170 107,300
2026/01/20 13,410 13,430 13,160 13,400 48,500
2026/01/19 13,430 13,550 13,180 13,410 46,400
2026/01/16 13,650 13,750 13,140 13,650 66,300
2026/01/15 13,380 13,670 13,180 13,540 68,800
2026/01/14 13,100 13,540 13,070 13,500 45,900
2026/01/13 13,000 13,340 12,730 13,060 72,500
2026/01/09 12,720 12,750 12,340 12,580 101,300
2026/01/08 13,130 13,560 12,900 12,900 89,100
2026/01/07 13,450 13,610 13,150 13,190 100,000
2026/01/06 13,430 13,480 12,900 13,150 130,600
2026/01/05 13,700 13,700 13,230 13,480 157,000

このページの先頭へ