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

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
2019/12/30 475 493 470 481 35,500
2019/12/27 468 493 468 477 81,500
2019/12/26 455 468 454 467 50,400
2019/12/25 466 467 451 455 80,200
2019/12/24 459 465 452 465 55,000
2019/12/23 475 475 460 460 60,900
2019/12/20 485 489 478 481 38,500
2019/12/19 479 484 472 483 23,400
2019/12/18 480 482 470 478 19,700
2019/12/17 468 479 468 479 24,400
2019/12/16 467 472 463 471 30,200
2019/12/13 473 477 463 467 33,300
2019/12/12 489 489 470 475 35,400
2019/12/11 485 491 485 489 26,200
2019/12/10 476 492 473 486 46,000
2019/12/09 466 485 466 473 40,800
2019/12/06 468 474 465 468 43,900
2019/12/05 475 476 467 475 26,200
2019/12/04 470 478 467 469 30,300
2019/12/03 472 478 469 476 21,500
2019/12/02 483 487 473 480 24,400
2019/11/29 466 483 463 476 37,200
2019/11/28 476 481 464 466 61,400
2019/11/27 479 484 466 476 72,000
2019/11/26 491 492 481 483 38,000
2019/11/25 489 495 486 491 47,800
2019/11/22 477 489 477 484 53,100
2019/11/21 477 482 458 479 128,700
2019/11/20 456 474 456 469 68,000
2019/11/19 465 466 451 456 63,400
2019/11/18 444 465 444 465 103,000
2019/11/15 436 447 435 441 122,600
2019/11/14 488 490 436 436 453,500
2019/11/13 518 523 501 506 63,000
2019/11/12 517 527 510 515 53,100
2019/11/11 504 519 503 516 48,500
2019/11/08 499 505 495 501 27,100
2019/11/07 500 510 497 497 43,300
2019/11/06 496 502 492 501 63,300
2019/11/05 510 513 497 500 155,100
2019/11/01 532 533 516 521 54,200
2019/10/31 538 541 524 533 79,100
2019/10/30 516 534 513 534 128,800
2019/10/29 507 516 505 514 27,900
2019/10/28 502 516 495 507 55,800
2019/10/25 501 503 491 494 38,800
2019/10/24 504 507 497 504 37,400
2019/10/23 507 507 491 504 62,800
2019/10/21 484 490 483 483 29,000
2019/10/18 495 495 485 488 63,600
2019/10/17 487 503 487 498 47,900
2019/10/16 516 516 490 494 105,900
2019/10/15 527 527 512 513 57,600
2019/10/11 511 523 505 519 72,600
2019/10/10 504 521 500 511 132,200
2019/10/09 521 523 501 508 128,000
2019/10/08 527 538 521 522 87,500
2019/10/07 531 532 522 529 44,100
2019/10/04 538 548 527 533 76,800
2019/10/03 530 543 525 538 74,000
2019/10/02 522 534 520 528 55,600
2019/10/01 520 532 515 531 53,900
2019/09/30 533 535 521 526 80,900
2019/09/27 547 549 531 541 87,700
2019/09/26 553 556 525 528 121,800
2019/09/25 557 563 546 547 119,200
2019/09/24 574 579 559 563 95,700
2019/09/20 571 583 563 575 174,700
2019/09/19 581 586 557 561 196,700
2019/09/18 567 584 553 574 216,000
2019/09/17 572 572 551 558 149,800
2019/09/13 605 614 572 572 280,600
2019/09/12 620 626 590 596 296,700
2019/09/11 632 660 620 626 434,600
2019/09/10 644 670 627 642 526,700
2019/09/09 578 672 553 650 982,900
2019/09/06 574 640 567 582 1,031,000
2019/09/05 642 646 560 566 656,000
2019/09/04 583 645 583 639 907,800
2019/09/03 556 624 534 592 1,565,100
2019/09/02 494 566 494 566 768,700
2019/08/30 466 488 463 486 86,900
2019/08/29 483 483 460 463 78,200
2019/08/28 490 491 475 479 47,900
2019/08/27 494 498 476 483 91,300
2019/08/26 483 498 480 487 116,800
2019/08/23 533 536 503 504 195,000
2019/08/22 559 575 535 541 309,400
2019/08/21 548 575 511 554 1,185,000
2019/08/20 460 539 458 539 635,900
2019/08/19 488 490 454 459 142,700
2019/08/16 483 490 480 485 52,400
2019/08/15 459 481 450 480 86,700
2019/08/14 499 502 474 475 68,700
2019/08/13 487 503 471 491 137,200
2019/08/09 463 492 440 487 262,500
2019/08/08 471 474 463 471 91,800
2019/08/07 446 467 437 466 189,600
2019/08/06 410 433 399 433 161,900
2019/08/05 444 450 419 428 170,300
2019/08/02 452 456 442 444 121,000
2019/08/01 446 463 442 463 40,600
2019/07/31 451 460 445 453 53,000
2019/07/30 460 464 453 453 79,000
2019/07/29 456 465 453 462 91,300
2019/07/26 475 476 456 460 130,500
2019/07/25 485 487 474 477 34,900
2019/07/24 483 486 476 484 49,100
2019/07/23 485 488 477 478 73,800
2019/07/22 486 492 473 485 66,100
2019/07/19 467 488 467 485 58,700
2019/07/18 473 476 462 466 74,000
2019/07/17 480 481 468 475 66,500
2019/07/16 495 498 477 477 69,100
2019/07/12 500 508 489 494 103,800
2019/07/11 496 499 477 499 105,800
2019/07/10 471 486 465 486 116,700
2019/07/09 478 480 463 463 71,900
2019/07/08 475 491 470 474 117,400
2019/07/05 471 477 464 472 103,500
2019/07/04 481 481 470 474 84,700
2019/07/03 479 482 472 480 57,700
2019/07/02 479 483 473 481 52,500
2019/07/01 488 488 475 479 65,700
2019/06/28 473 490 469 476 88,600
2019/06/27 466 477 466 469 57,800
2019/06/26 451 465 442 465 66,400
2019/06/25 465 465 451 453 90,700
2019/06/24 465 468 454 465 68,900
2019/06/21 475 475 461 461 95,500
2019/06/20 454 475 452 475 140,400
2019/06/19 455 456 444 453 49,100
2019/06/18 466 466 446 447 64,200
2019/06/17 471 478 458 461 128,200
2019/06/14 445 473 440 469 108,100
2019/06/13 442 444 435 439 38,500
2019/06/12 443 448 439 442 47,200
2019/06/11 444 445 439 443 60,900
2019/06/10 439 445 436 441 70,000
2019/06/07 422 440 422 435 81,700
2019/06/06 437 438 422 423 87,800
2019/06/05 428 438 426 433 66,900
2019/06/04 415 422 403 422 93,100
2019/06/03 429 430 406 409 125,000
2019/05/31 434 449 425 429 285,200
2019/05/30 448 456 435 435 305,500
2019/05/29 450 455 439 448 98,900
2019/05/28 443 463 443 457 103,200
2019/05/27 443 450 437 442 82,700
2019/05/24 443 448 433 443 113,200
2019/05/23 461 463 441 449 126,700
2019/05/22 457 473 454 460 75,100
2019/05/21 461 461 442 452 90,600
2019/05/20 467 483 450 461 102,700
2019/05/17 452 484 452 474 129,300
2019/05/16 464 469 446 450 107,800
2019/05/15 467 473 452 462 62,900
2019/05/14 450 469 444 460 118,800
2019/05/13 480 487 468 470 139,800
2019/05/10 495 509 478 485 191,200
2019/05/09 525 542 501 501 271,300
2019/05/08 565 574 543 572 158,100
2019/05/07 560 584 553 578 121,800
2019/04/26 567 573 555 570 86,600
2019/04/25 572 587 565 567 69,400
2019/04/24 562 584 552 578 140,100
2019/04/23 551 567 544 564 130,600
2019/04/22 564 569 555 559 96,900
2019/04/19 591 599 569 573 135,500
2019/04/18 630 635 581 591 263,500
2019/04/17 652 666 623 633 169,900
2019/04/16 646 663 646 654 83,300
2019/04/15 671 681 638 650 199,800
2019/04/12 731 736 667 687 314,400
2019/04/11 734 760 702 716 454,700
2019/04/10 666 758 662 738 1,005,600
2019/04/09 620 663 619 658 219,200
2019/04/08 612 632 605 618 130,500
2019/04/05 615 616 594 604 413,100
2019/04/04 620 620 601 601 223,100
2019/04/03 603 645 594 624 187,400
2019/04/02 623 644 601 611 112,700
2019/04/01 674 674 615 626 158,300
2019/03/29 624 650 609 644 98,300
2019/03/28 630 635 611 621 81,500
2019/03/27 598 648 598 624 213,600
2019/03/26 594 610 587 589 90,300
2019/03/25 587 604 578 598 79,500
2019/03/22 620 622 583 605 200,800
2019/03/20 600 600 578 580 39,100
2019/03/19 606 606 576 597 45,400
2019/03/18 585 608 572 600 87,800
2019/03/15 558 585 552 578 94,100
2019/03/14 546 552 541 548 21,100
2019/03/13 549 551 530 546 27,000
2019/03/12 545 565 545 547 45,100
2019/03/11 542 543 515 537 46,000
2019/03/08 555 564 537 537 97,200
2019/03/07 619 619 574 575 200,600
2019/03/06 570 606 559 602 167,800
2019/03/05 535 568 534 554 45,400
2019/03/04 533 549 533 536 33,500
2019/03/01 532 535 527 533 13,100
2019/02/28 533 537 526 526 18,200
2019/02/27 537 539 528 530 28,200
2019/02/26 529 541 527 531 32,900
2019/02/25 529 540 527 530 67,500
2019/02/22 524 528 512 524 28,900
2019/02/21 530 534 519 524 43,400
2019/02/20 530 542 522 531 59,000
2019/02/19 514 560 512 536 192,100
2019/02/18 513 522 503 509 66,000
2019/02/15 508 513 500 503 74,400
2019/02/14 519 524 506 518 104,200
2019/02/13 510 530 500 519 438,000
2019/02/12 591 625 590 600 68,700
2019/02/08 591 605 584 593 83,800
2019/02/07 631 638 604 609 69,200
2019/02/06 631 634 615 631 68,500
2019/02/05 629 632 602 625 92,400
2019/02/04 588 631 585 622 137,700
2019/02/01 584 592 578 585 47,600
2019/01/31 587 598 580 583 48,700
2019/01/30 598 600 567 584 97,500
2019/01/29 616 616 588 604 70,900
2019/01/28 626 647 615 615 60,400
2019/01/25 630 653 620 625 80,500
2019/01/24 619 626 608 614 53,900
2019/01/23 615 638 615 619 55,000
2019/01/22 650 650 621 627 72,600
2019/01/21 689 690 651 652 262,500
2019/01/18 714 714 711 714 115,700
2019/01/17 599 622 592 614 40,100
2019/01/16 610 633 594 597 31,900
2019/01/15 590 624 580 610 55,600
2019/01/11 570 593 570 584 22,700
2019/01/10 581 594 560 568 47,200
2019/01/09 607 621 584 589 58,400
2019/01/08 603 629 603 612 32,000
2019/01/07 602 616 584 611 54,100
2019/01/04 560 579 549 575 68,700

このページの先頭へ