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
2021/12/30 466 479 461 477 28,100
2021/12/29 449 473 447 473 29,400
2021/12/28 461 461 450 452 39,000
2021/12/27 474 474 455 455 40,800
2021/12/24 475 488 472 474 45,500
2021/12/23 480 486 473 473 23,900
2021/12/22 477 487 472 482 36,100
2021/12/21 464 473 456 469 45,800
2021/12/20 480 486 462 464 43,500
2021/12/17 495 498 476 480 32,300
2021/12/16 494 503 489 495 25,900
2021/12/15 491 508 491 496 33,400
2021/12/14 504 507 491 493 38,900
2021/12/13 517 523 501 508 25,200
2021/12/10 530 530 507 507 41,200
2021/12/09 523 539 523 527 48,700
2021/12/08 523 533 519 522 43,300
2021/12/07 499 520 499 520 72,700
2021/12/06 505 505 491 491 33,400
2021/12/03 477 505 477 505 58,000
2021/12/02 496 498 476 477 66,100
2021/12/01 499 503 470 496 85,500
2021/11/30 490 506 483 483 64,700
2021/11/29 494 509 482 487 93,100
2021/11/26 518 519 494 500 69,900
2021/11/25 524 528 507 515 74,400
2021/11/24 537 537 514 520 73,400
2021/11/22 543 553 533 536 64,000
2021/11/19 563 569 542 543 74,800
2021/11/18 563 563 541 563 119,800
2021/11/17 617 634 537 553 425,400
2021/11/16 603 611 591 608 101,800
2021/11/15 567 618 563 601 460,900
2021/11/12 694 713 694 701 64,700
2021/11/11 700 706 684 693 31,000
2021/11/10 700 709 694 702 48,600
2021/11/09 726 735 694 707 69,300
2021/11/08 769 769 715 726 98,500
2021/11/05 753 775 749 768 55,300
2021/11/04 753 762 746 751 20,400
2021/11/02 758 767 750 752 25,300
2021/11/01 740 762 740 753 46,600
2021/10/29 741 746 732 735 25,000
2021/10/28 742 750 730 747 16,200
2021/10/27 749 755 730 735 41,900
2021/10/26 743 757 738 749 24,900
2021/10/25 729 744 723 741 33,300
2021/10/22 736 741 721 734 45,100
2021/10/21 751 754 733 736 36,800
2021/10/20 750 770 750 753 37,100
2021/10/19 743 757 741 751 32,100
2021/10/18 760 760 740 740 34,500
2021/10/15 740 751 728 746 37,800
2021/10/14 725 743 720 727 39,600
2021/10/13 747 748 724 730 47,800
2021/10/12 769 769 747 747 33,000
2021/10/11 761 776 747 769 43,200
2021/10/08 746 770 746 767 34,400
2021/10/07 722 757 722 742 62,200
2021/10/06 740 766 721 727 186,800
2021/10/05 744 749 714 732 106,700
2021/10/04 805 805 757 759 111,100
2021/10/01 788 805 784 796 47,400
2021/09/30 808 808 786 792 41,700
2021/09/29 791 802 783 799 57,300
2021/09/28 819 822 798 806 62,700
2021/09/27 834 848 815 817 138,200
2021/09/24 813 827 808 822 82,700
2021/09/22 810 811 781 785 67,800
2021/09/21 802 823 790 809 71,200
2021/09/17 821 832 819 826 38,800
2021/09/16 836 840 800 820 97,100
2021/09/15 861 863 832 841 74,800
2021/09/14 866 867 851 867 69,000
2021/09/13 863 868 840 865 83,900
2021/09/10 813 843 809 843 106,300
2021/09/09 822 822 801 803 68,200
2021/09/08 818 820 808 819 45,700
2021/09/07 812 825 804 810 33,500
2021/09/06 810 812 802 812 18,400
2021/09/03 819 819 800 804 39,300
2021/09/02 827 830 800 804 47,200
2021/09/01 802 824 796 820 80,200
2021/08/31 809 816 795 802 42,800
2021/08/30 791 815 783 799 83,100
2021/08/27 789 792 770 783 67,500
2021/08/26 807 814 784 795 86,400
2021/08/25 800 819 780 808 91,100
2021/08/24 795 805 788 800 55,900
2021/08/23 782 792 775 784 57,900
2021/08/20 786 804 768 775 70,200
2021/08/19 804 825 785 785 72,700
2021/08/18 790 819 776 819 176,600
2021/08/17 814 818 791 792 84,200
2021/08/16 855 855 810 814 105,100
2021/08/13 862 863 838 850 117,300
2021/08/12 864 870 823 847 166,800
2021/08/11 883 914 835 858 419,700
2021/08/10 995 1,050 995 1,039 73,200
2021/08/06 1,000 1,018 985 993 36,100
2021/08/05 1,001 1,022 995 996 35,700
2021/08/04 1,032 1,032 999 1,000 40,500
2021/08/03 1,020 1,047 1,011 1,032 32,400
2021/08/02 1,029 1,036 1,006 1,033 27,700
2021/07/30 1,061 1,061 1,009 1,014 38,200
2021/07/29 1,040 1,062 1,025 1,056 82,100
2021/07/28 1,053 1,059 1,014 1,024 45,800
2021/07/27 1,070 1,076 1,038 1,054 57,900
2021/07/26 1,064 1,087 1,063 1,066 34,000
2021/07/21 1,060 1,060 1,043 1,049 33,300
2021/07/20 1,050 1,083 1,036 1,036 53,800
2021/07/19 1,046 1,076 1,043 1,055 50,300
2021/07/16 1,040 1,079 1,020 1,076 66,400
2021/07/15 1,078 1,078 1,044 1,047 62,300
2021/07/14 1,098 1,098 1,074 1,081 50,800
2021/07/13 1,100 1,123 1,086 1,101 61,700
2021/07/12 1,136 1,140 1,098 1,109 55,100
2021/07/09 1,070 1,106 1,035 1,106 87,200
2021/07/08 1,125 1,143 1,094 1,099 122,800
2021/07/07 1,098 1,137 1,084 1,132 100,700
2021/07/06 1,105 1,110 1,074 1,106 123,600
2021/07/05 1,175 1,187 1,099 1,105 225,300
2021/07/02 1,155 1,192 1,142 1,177 108,700
2021/07/01 1,203 1,203 1,158 1,166 110,500
2021/06/30 1,230 1,242 1,191 1,199 165,100
2021/06/29 1,257 1,267 1,215 1,231 162,300
2021/06/28 1,266 1,281 1,236 1,271 118,700
2021/06/25 1,200 1,265 1,190 1,248 180,200
2021/06/24 1,240 1,276 1,187 1,198 191,300
2021/06/23 1,237 1,237 1,200 1,226 93,100
2021/06/22 1,168 1,234 1,163 1,230 262,800
2021/06/21 1,083 1,162 1,072 1,152 200,200
2021/06/18 1,168 1,184 1,113 1,113 192,000
2021/06/17 1,116 1,134 1,097 1,133 142,400
2021/06/16 1,128 1,167 1,101 1,130 226,500
2021/06/15 1,147 1,154 1,082 1,117 226,600
2021/06/14 1,110 1,148 1,071 1,133 172,300
2021/06/11 1,158 1,238 1,119 1,122 353,200
2021/06/10 1,170 1,180 1,106 1,140 228,400
2021/06/09 1,079 1,200 1,079 1,181 328,500
2021/06/08 1,118 1,128 1,045 1,079 214,300
2021/06/07 1,058 1,133 1,052 1,108 206,000
2021/06/04 1,048 1,048 1,019 1,046 82,900
2021/06/03 1,055 1,067 1,042 1,053 86,400
2021/06/02 1,020 1,059 1,008 1,055 136,500
2021/06/01 1,022 1,035 989 1,020 78,500
2021/05/31 1,030 1,033 996 1,022 105,600
2021/05/28 1,041 1,042 1,004 1,022 137,300
2021/05/27 1,029 1,062 1,014 1,041 118,300
2021/05/26 1,001 1,050 975 1,040 270,900
2021/05/25 1,055 1,099 999 1,012 403,700
2021/05/24 1,120 1,138 1,011 1,025 422,600
2021/05/21 1,013 1,113 992 1,104 550,400
2021/05/20 1,046 1,087 988 989 506,800
2021/05/19 925 1,016 912 1,016 279,100
2021/05/18 848 950 845 940 229,700
2021/05/17 920 922 810 833 179,100
2021/05/14 811 824 788 815 91,500
2021/05/13 806 832 800 805 125,500
2021/05/12 854 891 828 851 129,300
2021/05/11 886 906 857 859 133,200
2021/05/10 918 923 897 906 80,800
2021/05/07 925 940 880 933 114,800
2021/05/06 945 945 912 926 99,900
2021/04/30 997 997 939 946 179,100
2021/04/28 1,062 1,065 961 999 351,400
2021/04/27 1,070 1,120 1,051 1,052 328,300
2021/04/26 1,005 1,065 998 1,044 302,500
2021/04/23 992 1,005 957 975 167,900
2021/04/22 931 1,004 931 995 197,200
2021/04/21 939 970 916 920 134,000
2021/04/20 959 960 937 949 127,900
2021/04/19 902 974 897 974 216,000
2021/04/16 908 911 881 889 63,800
2021/04/15 887 907 870 905 103,100
2021/04/14 839 886 835 886 92,500
2021/04/13 838 846 829 846 24,500
2021/04/12 865 868 839 843 39,400
2021/04/09 833 863 833 859 42,500
2021/04/08 857 859 824 829 53,300
2021/04/07 837 855 837 854 20,500
2021/04/06 880 883 845 846 49,200
2021/04/05 887 925 864 872 177,500
2021/04/02 890 895 871 878 44,600
2021/04/01 842 894 842 875 91,100
2021/03/31 822 853 821 846 33,700
2021/03/30 817 845 815 822 40,100
2021/03/29 853 861 818 832 54,800
2021/03/26 839 850 826 843 34,600
2021/03/25 822 827 792 826 54,100
2021/03/24 856 856 811 813 67,000
2021/03/23 871 908 860 860 80,900
2021/03/22 878 888 863 869 48,200
2021/03/19 861 877 855 877 49,800
2021/03/18 870 890 866 870 48,500
2021/03/17 855 872 853 867 22,600
2021/03/16 855 863 841 862 40,000
2021/03/15 877 879 853 857 42,000
2021/03/12 850 859 837 856 36,100
2021/03/11 821 842 808 837 37,300
2021/03/10 849 865 820 829 39,900
2021/03/09 806 830 782 826 57,900
2021/03/08 831 840 809 821 41,800
2021/03/05 809 827 773 824 207,600
2021/03/04 834 836 806 816 67,700
2021/03/03 850 855 833 845 47,600
2021/03/02 879 881 849 857 39,200
2021/03/01 854 880 851 879 48,600
2021/02/26 850 863 826 848 107,100
2021/02/25 887 896 858 875 97,900
2021/02/24 940 940 883 886 143,800
2021/02/22 938 946 918 946 47,200
2021/02/19 952 952 914 925 101,500
2021/02/18 961 1,000 959 966 89,300
2021/02/17 968 974 940 957 96,600
2021/02/16 925 1,002 925 974 192,800
2021/02/15 1,048 1,049 921 930 363,800
2021/02/12 1,010 1,010 961 989 136,600
2021/02/10 999 1,010 992 1,007 49,200
2021/02/09 1,014 1,014 982 1,009 77,100
2021/02/08 997 1,015 993 1,011 61,000
2021/02/05 1,001 1,010 978 997 52,900
2021/02/04 988 1,001 975 984 36,900
2021/02/03 972 993 972 988 51,800
2021/02/02 945 967 940 967 50,200
2021/02/01 921 947 912 944 44,400
2021/01/29 979 979 923 924 93,300
2021/01/28 991 1,000 951 965 122,200
2021/01/27 1,009 1,021 993 1,017 54,700
2021/01/26 1,044 1,048 995 1,003 87,700
2021/01/25 1,039 1,075 1,031 1,043 88,000
2021/01/22 997 1,030 993 1,027 70,200
2021/01/21 996 1,012 988 1,002 66,700
2021/01/20 975 1,011 969 1,005 95,000
2021/01/19 982 983 955 965 61,100
2021/01/18 944 977 942 974 45,400
2021/01/15 976 978 956 967 56,800
2021/01/14 970 978 951 970 111,100
2021/01/13 962 971 947 970 62,500
2021/01/12 997 997 955 972 104,800
2021/01/08 1,010 1,012 980 994 100,300
2021/01/07 1,026 1,026 998 1,001 112,300
2021/01/06 1,012 1,053 998 1,026 108,400
2021/01/05 1,014 1,020 990 1,012 80,800
2021/01/04 1,069 1,069 1,012 1,022 62,800

このページの先頭へ