テモナ(3985)の株価時系列情報
テモナ(3985)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 265 | 268 | 261 | 265 | 40,300 |
| 2025/07/29 | 268 | 268 | 265 | 265 | 25,500 |
| 2025/07/28 | 265 | 271 | 265 | 270 | 38,300 |
| 2025/07/25 | 267 | 268 | 264 | 265 | 16,000 |
| 2025/07/24 | 268 | 268 | 262 | 268 | 47,500 |
| 2025/07/23 | 268 | 272 | 264 | 268 | 55,500 |
| 2025/07/22 | 267 | 272 | 264 | 268 | 83,100 |
| 2025/07/18 | 278 | 280 | 261 | 270 | 206,700 |
| 2025/07/17 | 292 | 293 | 278 | 286 | 226,400 |
| 2025/07/16 | 300 | 300 | 280 | 295 | 558,400 |
| 2025/07/15 | 281 | 299 | 272 | 284 | 599,300 |
| 2025/07/14 | 300 | 300 | 267 | 281 | 1,606,400 |
| 2025/07/11 | 235 | 236 | 232 | 236 | 10,900 |
| 2025/07/10 | 233 | 234 | 228 | 232 | 28,500 |
| 2025/07/09 | 229 | 235 | 229 | 232 | 19,600 |
| 2025/07/08 | 227 | 231 | 226 | 228 | 9,300 |
| 2025/07/07 | 228 | 229 | 225 | 228 | 4,100 |
| 2025/07/04 | 227 | 227 | 225 | 226 | 8,300 |
| 2025/07/03 | 232 | 232 | 221 | 225 | 13,300 |
| 2025/07/02 | 235 | 235 | 221 | 224 | 72,700 |
| 2025/07/01 | 240 | 240 | 234 | 235 | 19,800 |
| 2025/06/30 | 238 | 240 | 236 | 237 | 22,800 |
| 2025/06/27 | 241 | 241 | 238 | 238 | 13,100 |
| 2025/06/26 | 244 | 244 | 238 | 241 | 31,400 |
| 2025/06/25 | 248 | 248 | 241 | 243 | 21,800 |
| 2025/06/24 | 242 | 246 | 240 | 243 | 38,100 |
| 2025/06/23 | 246 | 246 | 240 | 241 | 28,700 |
| 2025/06/20 | 252 | 252 | 243 | 243 | 73,200 |
| 2025/06/19 | 250 | 255 | 250 | 251 | 66,400 |
| 2025/06/18 | 257 | 257 | 248 | 253 | 90,900 |
| 2025/06/17 | 249 | 254 | 241 | 254 | 163,900 |
| 2025/06/16 | 241 | 249 | 237 | 248 | 283,300 |
| 2025/06/13 | 237 | 288 | 231 | 239 | 1,770,700 |
| 2025/06/12 | 230 | 232 | 225 | 225 | 18,400 |
| 2025/06/11 | 231 | 231 | 227 | 228 | 15,300 |
| 2025/06/10 | 228 | 234 | 226 | 229 | 55,000 |
| 2025/06/09 | 226 | 228 | 220 | 228 | 59,300 |
| 2025/06/06 | 225 | 226 | 223 | 225 | 13,300 |
| 2025/06/05 | 222 | 227 | 222 | 224 | 20,300 |
| 2025/06/04 | 229 | 232 | 224 | 226 | 47,900 |
| 2025/06/03 | 226 | 234 | 225 | 227 | 77,500 |
| 2025/06/02 | 226 | 229 | 224 | 229 | 49,700 |
| 2025/05/30 | 221 | 227 | 221 | 226 | 62,200 |
| 2025/05/29 | 222 | 234 | 216 | 221 | 135,000 |
| 2025/05/28 | 227 | 233 | 220 | 220 | 59,800 |
| 2025/05/27 | 236 | 236 | 219 | 222 | 161,100 |
| 2025/05/26 | 210 | 240 | 206 | 230 | 612,200 |
| 2025/05/23 | 228 | 228 | 205 | 206 | 199,100 |
| 2025/05/22 | 217 | 234 | 217 | 234 | 273,800 |
| 2025/05/21 | 223 | 227 | 212 | 217 | 355,500 |
| 2025/05/20 | 214 | 224 | 214 | 221 | 116,800 |
| 2025/05/19 | 212 | 230 | 209 | 214 | 704,600 |
| 2025/05/16 | 207 | 211 | 204 | 208 | 110,900 |
| 2025/05/15 | 204 | 223 | 201 | 201 | 621,400 |
| 2025/05/14 | 200 | 201 | 192 | 199 | 126,300 |
| 2025/05/13 | 199 | 200 | 197 | 200 | 51,700 |
| 2025/05/12 | 197 | 198 | 194 | 198 | 67,700 |
| 2025/05/09 | 195 | 197 | 192 | 197 | 39,500 |
| 2025/05/08 | 192 | 194 | 190 | 192 | 41,400 |
| 2025/05/07 | 188 | 196 | 187 | 192 | 123,100 |
| 2025/05/02 | 189 | 191 | 187 | 188 | 28,700 |
| 2025/05/01 | 190 | 191 | 188 | 188 | 29,600 |
| 2025/04/30 | 190 | 190 | 188 | 190 | 17,900 |
| 2025/04/28 | 189 | 191 | 188 | 188 | 36,900 |
| 2025/04/25 | 189 | 189 | 186 | 188 | 24,700 |
| 2025/04/24 | 190 | 191 | 185 | 185 | 107,500 |
| 2025/04/23 | 185 | 196 | 182 | 188 | 516,700 |
| 2025/04/22 | 185 | 186 | 183 | 185 | 45,900 |
| 2025/04/21 | 183 | 195 | 182 | 184 | 494,400 |
| 2025/04/18 | 190 | 190 | 185 | 186 | 168,400 |
| 2025/04/17 | 220 | 220 | 185 | 188 | 728,500 |
| 2025/04/16 | 190 | 239 | 188 | 214 | 3,859,800 |
| 2025/04/15 | 194 | 201 | 189 | 189 | 76,200 |
| 2025/04/14 | 188 | 197 | 187 | 190 | 50,500 |
| 2025/04/11 | 183 | 188 | 179 | 188 | 27,700 |
| 2025/04/10 | 185 | 188 | 182 | 185 | 47,100 |
| 2025/04/09 | 181 | 184 | 175 | 180 | 35,900 |
| 2025/04/08 | 173 | 187 | 173 | 186 | 88,900 |
| 2025/04/07 | 172 | 173 | 157 | 168 | 142,100 |
| 2025/04/04 | 185 | 186 | 177 | 177 | 129,400 |
| 2025/04/03 | 185 | 189 | 180 | 186 | 99,000 |
| 2025/04/02 | 195 | 201 | 193 | 194 | 132,700 |
| 2025/04/01 | 194 | 233 | 192 | 195 | 1,053,300 |
| 2025/03/31 | 199 | 204 | 193 | 193 | 96,500 |
| 2025/03/28 | 201 | 204 | 200 | 201 | 30,700 |
| 2025/03/27 | 208 | 216 | 201 | 201 | 252,500 |
| 2025/03/26 | 199 | 240 | 199 | 205 | 2,452,900 |
| 2025/03/25 | 197 | 247 | 195 | 197 | 1,004,000 |
| 2025/03/24 | 198 | 199 | 197 | 197 | 10,100 |
| 2025/03/21 | 199 | 199 | 195 | 197 | 23,800 |
| 2025/03/19 | 200 | 202 | 198 | 198 | 18,100 |
| 2025/03/18 | 199 | 200 | 198 | 198 | 8,800 |
| 2025/03/17 | 201 | 201 | 197 | 199 | 9,800 |
| 2025/03/14 | 197 | 200 | 197 | 199 | 9,100 |
| 2025/03/13 | 201 | 201 | 198 | 198 | 7,500 |
| 2025/03/12 | 196 | 203 | 196 | 201 | 28,500 |
| 2025/03/11 | 195 | 199 | 194 | 199 | 14,300 |
| 2025/03/10 | 195 | 199 | 195 | 199 | 10,500 |
| 2025/03/07 | 196 | 200 | 193 | 193 | 23,500 |
| 2025/03/06 | 195 | 197 | 194 | 196 | 13,100 |
| 2025/03/05 | 193 | 196 | 193 | 195 | 17,900 |
| 2025/03/04 | 193 | 200 | 193 | 193 | 34,200 |
| 2025/03/03 | 195 | 197 | 193 | 193 | 24,400 |
| 2025/02/28 | 199 | 200 | 192 | 192 | 38,000 |
| 2025/02/27 | 199 | 200 | 197 | 198 | 30,800 |
| 2025/02/26 | 199 | 202 | 188 | 196 | 99,700 |
| 2025/02/25 | 195 | 203 | 195 | 201 | 28,400 |
| 2025/02/21 | 201 | 201 | 195 | 195 | 43,100 |
| 2025/02/20 | 206 | 206 | 197 | 197 | 72,700 |
| 2025/02/19 | 200 | 214 | 194 | 206 | 283,200 |
| 2025/02/18 | 197 | 198 | 193 | 195 | 50,800 |
| 2025/02/17 | 190 | 200 | 189 | 200 | 74,300 |
| 2025/02/14 | 197 | 197 | 187 | 190 | 165,100 |
| 2025/02/13 | 186 | 192 | 185 | 189 | 53,200 |
| 2025/02/12 | 191 | 202 | 181 | 183 | 175,300 |
| 2025/02/10 | 184 | 188 | 183 | 187 | 43,200 |
| 2025/02/07 | 186 | 190 | 186 | 186 | 25,700 |
| 2025/02/06 | 191 | 192 | 184 | 186 | 68,800 |
| 2025/02/05 | 181 | 186 | 181 | 184 | 15,700 |
| 2025/02/04 | 181 | 185 | 180 | 181 | 22,400 |
| 2025/02/03 | 184 | 185 | 179 | 179 | 37,700 |
| 2025/01/31 | 182 | 185 | 182 | 185 | 20,600 |
| 2025/01/30 | 186 | 188 | 181 | 181 | 80,200 |
| 2025/01/29 | 189 | 189 | 185 | 186 | 41,400 |
| 2025/01/28 | 183 | 186 | 183 | 184 | 30,900 |
| 2025/01/27 | 188 | 188 | 184 | 184 | 27,600 |
| 2025/01/24 | 181 | 188 | 181 | 188 | 53,400 |
| 2025/01/23 | 181 | 183 | 180 | 183 | 16,800 |
| 2025/01/22 | 179 | 182 | 179 | 179 | 42,400 |
| 2025/01/21 | 181 | 181 | 178 | 178 | 24,000 |
| 2025/01/20 | 181 | 182 | 179 | 181 | 31,700 |
| 2025/01/17 | 180 | 181 | 177 | 180 | 49,300 |
| 2025/01/16 | 187 | 187 | 180 | 180 | 48,600 |
| 2025/01/15 | 191 | 196 | 183 | 185 | 102,000 |
| 2025/01/14 | 183 | 187 | 183 | 187 | 23,700 |
| 2025/01/10 | 183 | 187 | 182 | 187 | 30,300 |
| 2025/01/09 | 186 | 186 | 183 | 184 | 25,600 |
| 2025/01/08 | 188 | 188 | 182 | 187 | 49,900 |
| 2025/01/07 | 183 | 187 | 182 | 187 | 45,600 |
| 2025/01/06 | 183 | 185 | 182 | 183 | 46,400 |
| 2024/12/30 | 180 | 184 | 180 | 183 | 33,100 |
| 2024/12/27 | 180 | 185 | 178 | 181 | 75,700 |
| 2024/12/26 | 182 | 182 | 177 | 177 | 67,000 |
| 2024/12/25 | 176 | 182 | 176 | 182 | 101,800 |
| 2024/12/24 | 178 | 179 | 176 | 176 | 83,400 |
| 2024/12/23 | 189 | 189 | 178 | 179 | 151,800 |
| 2024/12/20 | 190 | 190 | 186 | 187 | 42,000 |
| 2024/12/19 | 185 | 189 | 184 | 189 | 50,400 |
| 2024/12/18 | 188 | 189 | 185 | 187 | 81,300 |
| 2024/12/17 | 190 | 192 | 186 | 188 | 116,800 |
| 2024/12/16 | 194 | 195 | 187 | 191 | 155,300 |
| 2024/12/13 | 199 | 201 | 192 | 192 | 331,500 |
| 2024/12/12 | 220 | 220 | 200 | 202 | 1,464,600 |
| 2024/12/11 | 199 | 239 | 199 | 226 | 6,918,100 |
| 2024/12/10 | 190 | 190 | 186 | 189 | 29,600 |
| 2024/12/09 | 188 | 189 | 185 | 187 | 30,600 |
| 2024/12/06 | 186 | 189 | 183 | 186 | 35,800 |
| 2024/12/05 | 186 | 189 | 184 | 186 | 60,000 |
| 2024/12/04 | 188 | 190 | 186 | 186 | 35,400 |
| 2024/12/03 | 183 | 189 | 183 | 188 | 53,000 |
| 2024/12/02 | 187 | 187 | 183 | 183 | 43,300 |
| 2024/11/29 | 187 | 193 | 186 | 187 | 42,800 |
| 2024/11/28 | 188 | 190 | 187 | 187 | 55,800 |
| 2024/11/27 | 193 | 193 | 187 | 188 | 35,600 |
| 2024/11/26 | 194 | 199 | 189 | 193 | 92,800 |
| 2024/11/25 | 196 | 200 | 190 | 192 | 68,100 |
| 2024/11/22 | 193 | 200 | 190 | 196 | 112,100 |
| 2024/11/21 | 189 | 196 | 189 | 192 | 61,400 |
| 2024/11/20 | 190 | 191 | 188 | 190 | 44,900 |
| 2024/11/19 | 186 | 192 | 186 | 192 | 44,700 |
| 2024/11/18 | 189 | 190 | 184 | 189 | 46,000 |
| 2024/11/15 | 188 | 188 | 184 | 188 | 36,900 |
| 2024/11/14 | 188 | 193 | 186 | 187 | 100,100 |
| 2024/11/13 | 202 | 202 | 184 | 189 | 406,200 |
| 2024/11/12 | 192 | 193 | 185 | 187 | 382,900 |
| 2024/11/11 | 199 | 204 | 190 | 197 | 632,200 |
| 2024/11/08 | 220 | 250 | 200 | 205 | 3,875,300 |
| 2024/11/07 | 178 | 228 | 175 | 228 | 5,689,900 |
| 2024/11/06 | 174 | 179 | 172 | 178 | 63,200 |
| 2024/11/05 | 179 | 179 | 174 | 174 | 45,600 |
| 2024/11/01 | 180 | 186 | 178 | 179 | 61,100 |
| 2024/10/31 | 182 | 182 | 179 | 179 | 31,100 |
| 2024/10/30 | 181 | 186 | 179 | 179 | 79,900 |
| 2024/10/29 | 182 | 183 | 180 | 181 | 24,200 |
| 2024/10/28 | 176 | 182 | 174 | 182 | 83,400 |
| 2024/10/25 | 183 | 184 | 177 | 178 | 83,200 |
| 2024/10/24 | 187 | 187 | 183 | 185 | 84,500 |
| 2024/10/23 | 188 | 199 | 186 | 188 | 158,700 |
| 2024/10/22 | 191 | 191 | 186 | 187 | 114,700 |
| 2024/10/21 | 192 | 194 | 187 | 190 | 148,900 |
| 2024/10/18 | 200 | 201 | 191 | 194 | 480,300 |
| 2024/10/17 | 218 | 235 | 201 | 204 | 1,316,400 |
| 2024/10/16 | 200 | 240 | 200 | 216 | 3,601,500 |
| 2024/10/15 | 193 | 246 | 192 | 206 | 5,954,900 |
| 2024/10/11 | 207 | 209 | 196 | 196 | 410,200 |
| 2024/10/10 | 234 | 275 | 209 | 214 | 2,836,300 |
| 2024/10/09 | 233 | 252 | 223 | 232 | 2,437,600 |
| 2024/10/08 | 238 | 298 | 231 | 246 | 8,143,900 |
| 2024/10/07 | 177 | 222 | 177 | 222 | 845,600 |
| 2024/10/04 | 176 | 177 | 172 | 172 | 55,900 |