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
2022/12/30 267 276 267 271 24,400
2022/12/29 258 270 258 269 30,800
2022/12/28 263 264 257 263 65,900
2022/12/27 261 268 261 266 38,300
2022/12/26 255 264 255 262 55,400
2022/12/23 261 261 255 258 65,300
2022/12/22 270 275 267 267 38,800
2022/12/21 263 273 261 267 92,000
2022/12/20 276 279 261 263 123,200
2022/12/19 290 290 275 280 113,400
2022/12/16 293 300 290 290 85,000
2022/12/15 298 298 292 297 87,700
2022/12/14 308 310 296 300 142,900
2022/12/13 314 322 300 300 322,100
2022/12/12 325 337 312 318 314,700
2022/12/09 333 334 315 321 403,500
2022/12/08 338 350 318 332 533,900
2022/12/07 396 397 336 346 1,772,800
2022/12/06 294 372 294 372 5,077,800
2022/12/05 318 359 290 292 2,147,100
2022/12/02 317 323 304 310 293,800
2022/12/01 356 366 306 330 1,523,600
2022/11/30 268 340 268 340 2,891,700
2022/11/29 261 264 260 260 9,200
2022/11/28 264 265 261 265 19,000
2022/11/25 260 261 258 261 7,600
2022/11/24 259 260 255 260 33,600
2022/11/22 255 256 252 255 19,700
2022/11/21 256 258 254 254 11,600
2022/11/18 252 256 251 256 13,500
2022/11/17 248 254 248 252 33,900
2022/11/16 250 251 248 248 23,200
2022/11/15 262 262 249 250 45,400
2022/11/14 255 259 252 254 36,100
2022/11/11 257 265 257 258 18,700
2022/11/10 261 268 251 265 41,500
2022/11/09 272 274 267 269 8,400
2022/11/08 263 269 259 269 34,700
2022/11/07 260 260 238 257 144,800
2022/11/04 273 273 266 267 11,400
2022/11/02 272 272 268 268 15,300
2022/11/01 273 273 271 272 11,400
2022/10/31 280 280 272 272 17,800
2022/10/28 274 280 274 275 30,200
2022/10/27 273 279 273 278 11,100
2022/10/26 280 280 275 275 16,300
2022/10/25 274 281 273 275 16,700
2022/10/24 275 277 274 274 6,100
2022/10/21 278 278 272 273 13,600
2022/10/20 283 283 275 276 17,600
2022/10/19 280 284 277 283 14,900
2022/10/18 285 287 280 280 27,100
2022/10/17 280 285 276 282 29,800
2022/10/14 272 276 269 274 31,200
2022/10/13 279 279 270 270 39,800
2022/10/12 278 278 274 277 14,000
2022/10/11 275 279 272 278 27,000
2022/10/07 280 282 276 278 37,200
2022/10/06 282 285 278 281 48,200
2022/10/05 285 285 274 282 86,200
2022/10/04 290 290 274 278 61,100
2022/10/03 296 297 278 280 53,000
2022/09/30 298 299 296 296 24,000
2022/09/29 300 304 297 300 47,900
2022/09/28 311 312 305 312 40,400
2022/09/27 309 313 307 309 20,300
2022/09/26 315 315 307 309 42,000
2022/09/22 311 313 309 310 23,700
2022/09/21 319 319 311 312 24,100
2022/09/20 315 319 311 319 33,700
2022/09/16 322 323 314 314 41,800
2022/09/15 324 324 318 322 15,200
2022/09/14 320 320 316 318 32,200
2022/09/13 320 324 320 322 18,700
2022/09/12 316 325 316 321 36,200
2022/09/09 314 318 314 315 26,700
2022/09/08 316 316 313 314 15,500
2022/09/07 318 318 311 314 34,300
2022/09/06 315 319 313 313 23,500
2022/09/05 313 319 313 318 19,100
2022/09/02 319 319 311 314 47,400
2022/09/01 323 324 318 318 22,000
2022/08/31 326 326 323 324 6,900
2022/08/30 321 328 321 326 12,200
2022/08/29 325 326 321 321 14,000
2022/08/26 326 332 325 327 24,400
2022/08/25 325 329 325 326 13,500
2022/08/24 320 328 318 324 27,900
2022/08/23 320 320 314 318 20,200
2022/08/22 321 321 316 319 19,800
2022/08/19 331 331 323 323 18,400
2022/08/18 332 332 327 330 18,500
2022/08/17 329 335 328 332 34,000
2022/08/16 328 330 326 328 16,100
2022/08/15 328 334 324 327 52,600
2022/08/12 316 325 316 325 26,000
2022/08/10 320 320 314 316 37,200
2022/08/09 323 323 318 320 15,900
2022/08/08 323 323 316 323 33,300
2022/08/05 326 329 322 323 19,600
2022/08/04 324 329 324 328 16,500
2022/08/03 329 329 324 326 18,100
2022/08/02 326 330 324 326 39,300
2022/08/01 325 332 322 327 52,500
2022/07/29 320 326 320 325 51,200
2022/07/28 319 322 316 322 35,000
2022/07/27 320 323 317 318 41,200
2022/07/26 323 324 318 321 43,300
2022/07/25 330 330 322 324 34,200
2022/07/22 327 330 324 326 36,500
2022/07/21 317 328 317 325 106,000
2022/07/20 323 324 320 322 74,000
2022/07/19 353 353 319 323 247,700
2022/07/15 365 365 355 355 20,500
2022/07/14 362 362 358 361 15,200
2022/07/13 357 362 357 362 8,100
2022/07/12 360 361 354 356 21,600
2022/07/11 366 366 359 359 20,200
2022/07/08 361 366 359 362 21,500
2022/07/07 366 368 359 360 28,300
2022/07/06 363 368 363 366 11,100
2022/07/05 363 369 362 364 10,000
2022/07/04 369 371 359 364 18,100
2022/07/01 363 368 358 364 47,700
2022/06/30 368 370 361 364 38,200
2022/06/29 367 373 363 366 31,000
2022/06/28 368 371 365 371 15,100
2022/06/27 370 371 364 368 13,600
2022/06/24 363 380 361 361 73,900
2022/06/23 358 365 354 359 24,600
2022/06/22 363 363 356 358 14,100
2022/06/21 350 363 350 361 37,200
2022/06/20 357 359 344 346 40,100
2022/06/17 363 363 347 352 54,700
2022/06/16 374 380 365 365 27,100
2022/06/15 372 374 362 374 25,200
2022/06/14 358 368 354 368 24,100
2022/06/13 380 380 354 357 112,000
2022/06/10 388 388 380 385 25,800
2022/06/09 390 395 389 393 31,600
2022/06/08 390 391 385 388 13,700
2022/06/07 387 390 381 382 10,400
2022/06/06 379 392 377 385 15,900
2022/06/03 387 388 380 381 17,800
2022/06/02 388 388 379 379 23,700
2022/06/01 387 392 385 389 17,200
2022/05/31 390 393 383 389 24,500
2022/05/30 379 392 377 387 62,100
2022/05/27 376 377 371 374 19,700
2022/05/26 366 380 366 368 20,200
2022/05/25 377 377 365 365 27,400
2022/05/24 385 386 373 380 38,800
2022/05/23 373 384 371 381 40,000
2022/05/20 372 372 361 368 27,000
2022/05/19 360 367 358 364 24,200
2022/05/18 371 379 367 368 25,100
2022/05/17 366 373 361 371 28,200
2022/05/16 350 369 350 368 54,200
2022/05/13 342 359 342 353 56,300
2022/05/12 360 360 340 340 62,800
2022/05/11 368 372 359 361 45,200
2022/05/10 370 376 360 368 55,700
2022/05/09 407 409 376 377 133,500
2022/05/06 413 413 404 411 92,200
2022/05/02 406 415 404 410 63,000
2022/04/28 415 415 406 408 30,100
2022/04/27 409 413 406 411 65,600
2022/04/26 407 423 402 417 111,900
2022/04/25 397 407 397 401 40,000
2022/04/22 407 407 393 400 68,800
2022/04/21 410 417 402 409 126,100
2022/04/20 393 440 391 406 130,400
2022/04/19 387 396 386 388 51,900
2022/04/18 388 392 373 390 74,200
2022/04/15 380 391 366 387 82,500
2022/04/14 383 388 382 385 37,500
2022/04/13 380 392 376 384 86,000
2022/04/12 400 400 376 381 111,700
2022/04/11 425 425 400 405 145,000
2022/04/08 407 428 400 417 173,600
2022/04/07 414 414 396 405 130,100
2022/04/06 442 442 417 430 62,700
2022/04/05 444 455 439 446 75,200
2022/04/04 432 443 429 438 50,900
2022/04/01 460 460 428 434 82,800
2022/03/31 482 482 440 460 265,200
2022/03/30 401 448 398 442 247,100
2022/03/29 365 385 365 385 47,900
2022/03/28 369 369 364 365 22,400
2022/03/25 378 378 364 368 23,300
2022/03/24 373 379 366 376 25,300
2022/03/23 374 380 372 378 26,700
2022/03/22 378 380 364 367 16,200
2022/03/18 355 374 355 373 24,900
2022/03/17 347 365 347 361 32,500
2022/03/16 338 344 337 343 15,000
2022/03/15 336 344 331 340 50,700
2022/03/14 340 348 335 339 29,800
2022/03/11 347 352 337 341 53,900
2022/03/10 351 360 350 358 31,000
2022/03/09 345 353 343 345 33,100
2022/03/08 350 363 345 352 40,100
2022/03/07 363 363 350 354 37,600
2022/03/04 378 378 363 368 16,900
2022/03/03 389 390 377 378 28,900
2022/03/02 392 396 384 389 27,900
2022/03/01 389 406 376 400 45,000
2022/02/28 372 381 362 373 32,300
2022/02/25 356 380 356 376 51,100
2022/02/24 372 373 351 356 48,600
2022/02/22 380 387 373 376 32,700
2022/02/21 388 390 379 385 25,700
2022/02/18 397 404 391 398 29,300
2022/02/17 419 422 398 401 38,500
2022/02/16 420 427 412 426 29,100
2022/02/15 418 421 407 415 24,700
2022/02/14 419 420 401 417 61,900
2022/02/10 418 438 418 435 24,600
2022/02/09 429 429 416 423 19,100
2022/02/08 422 425 413 421 33,000
2022/02/07 448 449 425 425 32,700
2022/02/04 439 450 431 450 22,300
2022/02/03 450 450 440 442 13,300
2022/02/02 437 460 437 454 26,500
2022/02/01 454 479 437 444 111,800
2022/01/31 381 448 381 448 148,400
2022/01/28 376 389 373 382 41,800
2022/01/27 400 408 374 374 67,200
2022/01/26 392 410 392 403 27,100
2022/01/25 410 412 390 398 63,100
2022/01/24 404 418 396 418 40,900
2022/01/21 405 411 397 411 24,600
2022/01/20 400 415 395 410 33,500
2022/01/19 403 413 399 401 64,200
2022/01/18 406 418 401 405 37,600
2022/01/17 429 429 409 409 34,300
2022/01/14 440 440 424 429 50,800
2022/01/13 458 465 448 448 23,300
2022/01/12 448 465 448 465 32,100
2022/01/11 448 449 435 446 23,000
2022/01/07 440 455 430 440 44,100
2022/01/06 452 452 432 436 72,100
2022/01/05 469 471 454 457 30,100
2022/01/04 485 485 468 474 32,900

このページの先頭へ