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 |
---|---|---|---|---|---|
2020/12/30 | 1,018 | 1,029 | 1,002 | 1,026 | 76,300 |
2020/12/29 | 1,015 | 1,034 | 1,004 | 1,031 | 65,300 |
2020/12/28 | 1,050 | 1,050 | 1,006 | 1,017 | 80,600 |
2020/12/25 | 1,019 | 1,037 | 1,002 | 1,027 | 72,900 |
2020/12/24 | 1,031 | 1,038 | 1,003 | 1,023 | 85,000 |
2020/12/23 | 1,014 | 1,054 | 1,011 | 1,049 | 79,600 |
2020/12/22 | 1,060 | 1,065 | 1,003 | 1,005 | 155,100 |
2020/12/21 | 1,099 | 1,105 | 1,061 | 1,081 | 94,800 |
2020/12/18 | 1,131 | 1,131 | 1,088 | 1,099 | 100,100 |
2020/12/17 | 1,142 | 1,144 | 1,102 | 1,127 | 72,600 |
2020/12/16 | 1,126 | 1,135 | 1,107 | 1,121 | 71,300 |
2020/12/15 | 1,179 | 1,196 | 1,124 | 1,142 | 99,800 |
2020/12/14 | 1,151 | 1,177 | 1,138 | 1,169 | 166,800 |
2020/12/11 | 1,141 | 1,178 | 1,132 | 1,167 | 87,100 |
2020/12/10 | 1,157 | 1,169 | 1,107 | 1,118 | 128,700 |
2020/12/09 | 1,190 | 1,202 | 1,169 | 1,185 | 112,600 |
2020/12/08 | 1,175 | 1,197 | 1,160 | 1,187 | 121,800 |
2020/12/07 | 1,305 | 1,305 | 1,165 | 1,165 | 285,200 |
2020/12/04 | 1,334 | 1,386 | 1,292 | 1,319 | 101,600 |
2020/12/03 | 1,389 | 1,394 | 1,328 | 1,352 | 104,700 |
2020/12/02 | 1,426 | 1,432 | 1,355 | 1,372 | 117,300 |
2020/12/01 | 1,373 | 1,434 | 1,336 | 1,396 | 144,000 |
2020/11/30 | 1,341 | 1,416 | 1,341 | 1,377 | 221,000 |
2020/11/27 | 1,286 | 1,334 | 1,226 | 1,303 | 161,400 |
2020/11/26 | 1,286 | 1,341 | 1,270 | 1,315 | 159,400 |
2020/11/25 | 1,270 | 1,374 | 1,250 | 1,284 | 351,300 |
2020/11/24 | 1,250 | 1,250 | 1,202 | 1,229 | 91,100 |
2020/11/20 | 1,240 | 1,259 | 1,191 | 1,241 | 88,600 |
2020/11/19 | 1,254 | 1,257 | 1,215 | 1,222 | 111,200 |
2020/11/18 | 1,268 | 1,328 | 1,260 | 1,281 | 115,400 |
2020/11/17 | 1,343 | 1,347 | 1,266 | 1,267 | 171,400 |
2020/11/16 | 1,435 | 1,448 | 1,355 | 1,385 | 111,600 |
2020/11/13 | 1,430 | 1,465 | 1,397 | 1,400 | 121,000 |
2020/11/12 | 1,483 | 1,533 | 1,416 | 1,437 | 288,500 |
2020/11/11 | 1,364 | 1,514 | 1,282 | 1,513 | 631,200 |
2020/11/10 | 1,272 | 1,276 | 1,191 | 1,214 | 133,400 |
2020/11/09 | 1,314 | 1,360 | 1,276 | 1,328 | 102,900 |
2020/11/06 | 1,304 | 1,324 | 1,245 | 1,254 | 73,200 |
2020/11/05 | 1,250 | 1,289 | 1,244 | 1,274 | 115,900 |
2020/11/04 | 1,167 | 1,244 | 1,167 | 1,243 | 102,100 |
2020/11/02 | 1,191 | 1,205 | 1,157 | 1,160 | 97,100 |
2020/10/30 | 1,240 | 1,270 | 1,198 | 1,221 | 73,300 |
2020/10/29 | 1,230 | 1,272 | 1,195 | 1,264 | 77,300 |
2020/10/28 | 1,285 | 1,295 | 1,235 | 1,258 | 84,000 |
2020/10/27 | 1,236 | 1,310 | 1,183 | 1,297 | 195,000 |
2020/10/26 | 1,235 | 1,339 | 1,235 | 1,265 | 173,300 |
2020/10/23 | 1,250 | 1,255 | 1,147 | 1,225 | 199,700 |
2020/10/22 | 1,312 | 1,342 | 1,265 | 1,289 | 115,400 |
2020/10/21 | 1,348 | 1,354 | 1,311 | 1,331 | 110,400 |
2020/10/20 | 1,355 | 1,396 | 1,339 | 1,375 | 121,300 |
2020/10/19 | 1,380 | 1,396 | 1,334 | 1,376 | 158,000 |
2020/10/16 | 1,502 | 1,542 | 1,381 | 1,420 | 240,900 |
2020/10/15 | 1,587 | 1,605 | 1,484 | 1,530 | 175,400 |
2020/10/14 | 1,613 | 1,664 | 1,543 | 1,616 | 237,800 |
2020/10/13 | 1,559 | 1,616 | 1,532 | 1,600 | 172,200 |
2020/10/12 | 1,568 | 1,591 | 1,510 | 1,550 | 145,200 |
2020/10/09 | 1,595 | 1,607 | 1,504 | 1,545 | 241,800 |
2020/10/08 | 1,515 | 1,648 | 1,510 | 1,622 | 273,600 |
2020/10/07 | 1,537 | 1,557 | 1,483 | 1,485 | 177,700 |
2020/10/06 | 1,575 | 1,691 | 1,536 | 1,562 | 364,700 |
2020/10/05 | 1,399 | 1,539 | 1,389 | 1,535 | 271,200 |
2020/10/02 | 1,363 | 1,415 | 1,361 | 1,382 | 94,700 |
2020/09/30 | 1,380 | 1,465 | 1,347 | 1,359 | 156,200 |
2020/09/29 | 1,309 | 1,364 | 1,300 | 1,342 | 72,400 |
2020/09/28 | 1,355 | 1,370 | 1,276 | 1,309 | 130,500 |
2020/09/25 | 1,270 | 1,337 | 1,270 | 1,326 | 164,700 |
2020/09/24 | 1,342 | 1,342 | 1,246 | 1,264 | 146,600 |
2020/09/23 | 1,353 | 1,417 | 1,352 | 1,358 | 123,000 |
2020/09/18 | 1,348 | 1,378 | 1,324 | 1,339 | 135,800 |
2020/09/17 | 1,400 | 1,400 | 1,329 | 1,343 | 172,300 |
2020/09/16 | 1,376 | 1,440 | 1,365 | 1,416 | 169,200 |
2020/09/15 | 1,346 | 1,376 | 1,314 | 1,376 | 85,800 |
2020/09/14 | 1,390 | 1,390 | 1,311 | 1,346 | 136,100 |
2020/09/11 | 1,366 | 1,386 | 1,331 | 1,384 | 95,500 |
2020/09/10 | 1,420 | 1,449 | 1,335 | 1,353 | 165,600 |
2020/09/09 | 1,390 | 1,446 | 1,360 | 1,404 | 167,300 |
2020/09/08 | 1,504 | 1,518 | 1,360 | 1,404 | 269,900 |
2020/09/07 | 1,620 | 1,635 | 1,508 | 1,517 | 209,800 |
2020/09/04 | 1,611 | 1,700 | 1,541 | 1,642 | 333,400 |
2020/09/03 | 1,640 | 1,659 | 1,548 | 1,589 | 226,000 |
2020/09/02 | 1,499 | 1,620 | 1,471 | 1,580 | 261,600 |
2020/09/01 | 1,425 | 1,459 | 1,381 | 1,454 | 68,800 |
2020/08/31 | 1,319 | 1,433 | 1,312 | 1,405 | 83,400 |
2020/08/28 | 1,420 | 1,452 | 1,306 | 1,329 | 143,200 |
2020/08/27 | 1,444 | 1,444 | 1,370 | 1,426 | 129,500 |
2020/08/26 | 1,443 | 1,447 | 1,401 | 1,444 | 158,800 |
2020/08/25 | 1,477 | 1,480 | 1,384 | 1,413 | 306,800 |
2020/08/24 | 1,195 | 1,448 | 1,190 | 1,417 | 750,300 |
2020/08/21 | 1,200 | 1,214 | 1,140 | 1,168 | 81,200 |
2020/08/20 | 1,242 | 1,260 | 1,162 | 1,183 | 261,900 |
2020/08/19 | 1,048 | 1,280 | 1,048 | 1,272 | 481,400 |
2020/08/18 | 1,035 | 1,055 | 1,010 | 1,030 | 28,600 |
2020/08/17 | 1,058 | 1,068 | 980 | 995 | 65,400 |
2020/08/14 | 1,032 | 1,091 | 1,028 | 1,041 | 83,200 |
2020/08/13 | 958 | 1,037 | 942 | 1,033 | 100,600 |
2020/08/12 | 952 | 952 | 890 | 944 | 78,700 |
2020/08/11 | 995 | 998 | 928 | 963 | 62,900 |
2020/08/07 | 991 | 1,030 | 982 | 1,011 | 60,300 |
2020/08/06 | 995 | 1,015 | 980 | 987 | 32,800 |
2020/08/05 | 972 | 989 | 960 | 989 | 24,000 |
2020/08/04 | 966 | 974 | 932 | 972 | 33,300 |
2020/08/03 | 939 | 992 | 921 | 936 | 61,200 |
2020/07/31 | 975 | 978 | 905 | 914 | 50,300 |
2020/07/30 | 910 | 1,000 | 910 | 1,000 | 37,800 |
2020/07/29 | 940 | 940 | 907 | 912 | 24,100 |
2020/07/28 | 974 | 986 | 945 | 954 | 22,100 |
2020/07/27 | 965 | 970 | 945 | 968 | 14,800 |
2020/07/22 | 966 | 968 | 943 | 960 | 23,400 |
2020/07/21 | 950 | 965 | 939 | 960 | 32,600 |
2020/07/20 | 942 | 946 | 890 | 939 | 28,800 |
2020/07/17 | 926 | 939 | 906 | 935 | 19,600 |
2020/07/16 | 967 | 969 | 924 | 929 | 35,300 |
2020/07/15 | 970 | 970 | 939 | 968 | 25,700 |
2020/07/14 | 977 | 982 | 925 | 955 | 46,800 |
2020/07/13 | 953 | 978 | 949 | 977 | 26,600 |
2020/07/10 | 969 | 989 | 943 | 952 | 37,300 |
2020/07/09 | 972 | 995 | 954 | 969 | 45,900 |
2020/07/08 | 994 | 1,016 | 971 | 971 | 32,200 |
2020/07/07 | 1,038 | 1,038 | 990 | 1,004 | 48,800 |
2020/07/06 | 966 | 1,047 | 966 | 1,026 | 146,800 |
2020/07/03 | 906 | 961 | 906 | 951 | 70,700 |
2020/07/02 | 1,020 | 1,020 | 907 | 911 | 155,100 |
2020/07/01 | 947 | 1,057 | 947 | 990 | 217,400 |
2020/06/30 | 968 | 987 | 904 | 928 | 64,900 |
2020/06/29 | 966 | 987 | 916 | 953 | 100,400 |
2020/06/26 | 999 | 1,002 | 937 | 981 | 91,100 |
2020/06/25 | 998 | 1,017 | 981 | 1,010 | 68,600 |
2020/06/24 | 1,010 | 1,034 | 1,004 | 1,009 | 55,700 |
2020/06/23 | 1,025 | 1,059 | 989 | 1,021 | 72,900 |
2020/06/22 | 1,040 | 1,040 | 987 | 1,012 | 92,000 |
2020/06/19 | 1,060 | 1,060 | 991 | 1,046 | 256,200 |
2020/06/18 | 939 | 1,071 | 923 | 1,059 | 560,800 |
2020/06/17 | 892 | 1,038 | 846 | 939 | 753,600 |
2020/06/16 | 773 | 888 | 773 | 888 | 140,800 |
2020/06/15 | 812 | 812 | 738 | 738 | 92,700 |
2020/06/12 | 805 | 811 | 772 | 797 | 56,000 |
2020/06/11 | 869 | 869 | 807 | 820 | 56,800 |
2020/06/10 | 823 | 884 | 823 | 856 | 54,600 |
2020/06/09 | 830 | 846 | 816 | 830 | 83,600 |
2020/06/08 | 876 | 888 | 855 | 871 | 46,600 |
2020/06/05 | 884 | 884 | 841 | 851 | 71,300 |
2020/06/04 | 794 | 887 | 784 | 886 | 150,200 |
2020/06/03 | 847 | 847 | 790 | 809 | 43,800 |
2020/06/02 | 844 | 864 | 837 | 840 | 71,600 |
2020/06/01 | 780 | 849 | 780 | 845 | 96,000 |
2020/05/29 | 811 | 811 | 773 | 774 | 59,100 |
2020/05/28 | 811 | 824 | 781 | 796 | 67,200 |
2020/05/27 | 836 | 837 | 799 | 811 | 76,100 |
2020/05/26 | 883 | 887 | 836 | 850 | 78,100 |
2020/05/25 | 824 | 897 | 817 | 886 | 188,900 |
2020/05/22 | 805 | 819 | 777 | 819 | 80,900 |
2020/05/21 | 799 | 799 | 770 | 784 | 35,300 |
2020/05/20 | 740 | 803 | 739 | 794 | 133,000 |
2020/05/19 | 720 | 744 | 712 | 744 | 64,000 |
2020/05/18 | 697 | 725 | 690 | 718 | 65,100 |
2020/05/15 | 757 | 761 | 684 | 697 | 123,300 |
2020/05/14 | 803 | 811 | 742 | 742 | 108,300 |
2020/05/13 | 768 | 828 | 736 | 814 | 200,500 |
2020/05/12 | 740 | 778 | 730 | 763 | 98,500 |
2020/05/11 | 774 | 774 | 721 | 729 | 67,900 |
2020/05/08 | 754 | 764 | 720 | 749 | 77,000 |
2020/05/07 | 704 | 765 | 704 | 754 | 108,100 |
2020/05/01 | 719 | 726 | 693 | 704 | 82,500 |
2020/04/30 | 744 | 744 | 698 | 719 | 105,600 |
2020/04/28 | 739 | 782 | 732 | 748 | 190,900 |
2020/04/27 | 742 | 766 | 717 | 746 | 118,000 |
2020/04/24 | 799 | 813 | 717 | 727 | 387,900 |
2020/04/23 | 764 | 774 | 745 | 774 | 227,200 |
2020/04/22 | 636 | 703 | 604 | 674 | 210,400 |
2020/04/21 | 751 | 795 | 636 | 661 | 367,600 |
2020/04/20 | 650 | 704 | 649 | 704 | 198,100 |
2020/04/17 | 591 | 640 | 586 | 604 | 117,200 |
2020/04/16 | 580 | 591 | 570 | 585 | 28,400 |
2020/04/15 | 582 | 598 | 571 | 576 | 37,600 |
2020/04/14 | 553 | 579 | 546 | 567 | 31,300 |
2020/04/13 | 574 | 584 | 550 | 550 | 22,600 |
2020/04/10 | 578 | 582 | 555 | 574 | 27,000 |
2020/04/09 | 566 | 580 | 563 | 577 | 30,300 |
2020/04/08 | 564 | 584 | 550 | 556 | 33,400 |
2020/04/07 | 590 | 590 | 537 | 564 | 36,800 |
2020/04/06 | 503 | 542 | 500 | 540 | 37,000 |
2020/04/03 | 542 | 545 | 496 | 513 | 44,900 |
2020/04/02 | 529 | 552 | 519 | 532 | 28,500 |
2020/04/01 | 551 | 569 | 534 | 546 | 31,300 |
2020/03/31 | 580 | 582 | 553 | 561 | 43,200 |
2020/03/30 | 584 | 595 | 553 | 570 | 54,000 |
2020/03/27 | 545 | 580 | 532 | 564 | 42,600 |
2020/03/26 | 539 | 551 | 523 | 545 | 41,100 |
2020/03/25 | 546 | 558 | 520 | 557 | 64,200 |
2020/03/24 | 481 | 533 | 481 | 524 | 84,300 |
2020/03/23 | 471 | 481 | 455 | 473 | 60,900 |
2020/03/19 | 520 | 526 | 477 | 487 | 88,500 |
2020/03/18 | 506 | 530 | 504 | 510 | 83,300 |
2020/03/17 | 465 | 507 | 456 | 482 | 163,200 |
2020/03/16 | 501 | 524 | 477 | 488 | 95,000 |
2020/03/13 | 488 | 500 | 460 | 475 | 120,000 |
2020/03/12 | 557 | 576 | 523 | 531 | 191,300 |
2020/03/11 | 620 | 633 | 567 | 577 | 168,100 |
2020/03/10 | 591 | 614 | 545 | 605 | 199,800 |
2020/03/09 | 669 | 669 | 584 | 623 | 164,600 |
2020/03/06 | 695 | 729 | 672 | 679 | 126,100 |
2020/03/05 | 746 | 746 | 702 | 706 | 111,700 |
2020/03/04 | 723 | 734 | 682 | 716 | 227,300 |
2020/03/03 | 719 | 772 | 705 | 738 | 515,800 |
2020/03/02 | 686 | 736 | 674 | 674 | 214,600 |
2020/02/28 | 773 | 779 | 668 | 681 | 388,700 |
2020/02/27 | 785 | 885 | 785 | 818 | 528,700 |
2020/02/26 | 812 | 840 | 781 | 793 | 304,000 |
2020/02/25 | 820 | 921 | 820 | 827 | 1,288,300 |
2020/02/21 | 689 | 799 | 687 | 799 | 745,100 |
2020/02/20 | 658 | 797 | 658 | 699 | 1,181,000 |
2020/02/19 | 606 | 697 | 606 | 697 | 733,900 |
2020/02/18 | 608 | 626 | 590 | 597 | 121,100 |
2020/02/17 | 602 | 627 | 581 | 614 | 106,900 |
2020/02/14 | 608 | 623 | 603 | 612 | 181,900 |
2020/02/13 | 578 | 628 | 561 | 628 | 670,000 |
2020/02/12 | 533 | 545 | 518 | 528 | 41,900 |
2020/02/10 | 558 | 564 | 524 | 524 | 135,900 |
2020/02/07 | 565 | 566 | 548 | 558 | 27,600 |
2020/02/06 | 560 | 566 | 549 | 564 | 53,100 |
2020/02/05 | 567 | 567 | 538 | 550 | 53,200 |
2020/02/04 | 506 | 542 | 503 | 537 | 52,500 |
2020/02/03 | 491 | 525 | 491 | 507 | 65,700 |
2020/01/31 | 501 | 522 | 501 | 509 | 54,900 |
2020/01/30 | 529 | 536 | 496 | 511 | 110,300 |
2020/01/29 | 553 | 553 | 528 | 533 | 39,600 |
2020/01/28 | 514 | 537 | 514 | 535 | 41,300 |
2020/01/27 | 521 | 527 | 511 | 524 | 64,400 |
2020/01/24 | 542 | 547 | 525 | 530 | 57,800 |
2020/01/23 | 571 | 571 | 541 | 546 | 102,900 |
2020/01/22 | 560 | 585 | 557 | 561 | 190,200 |
2020/01/21 | 580 | 629 | 553 | 559 | 1,121,600 |
2020/01/20 | 578 | 585 | 549 | 557 | 316,200 |
2020/01/17 | 528 | 626 | 528 | 568 | 1,133,600 |
2020/01/16 | 541 | 546 | 518 | 526 | 73,900 |
2020/01/15 | 554 | 555 | 533 | 546 | 76,400 |
2020/01/14 | 530 | 560 | 525 | 554 | 166,000 |
2020/01/10 | 519 | 519 | 511 | 518 | 27,900 |
2020/01/09 | 501 | 520 | 499 | 516 | 52,000 |
2020/01/08 | 503 | 510 | 482 | 493 | 74,900 |
2020/01/07 | 494 | 517 | 489 | 512 | 96,000 |
2020/01/06 | 481 | 490 | 474 | 489 | 35,000 |