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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/03 | 181 | 181 | 174 | 176 | 38,500 |
| 2024/10/02 | 186 | 186 | 174 | 175 | 86,000 |
| 2024/10/01 | 189 | 189 | 184 | 186 | 43,100 |
| 2024/09/30 | 202 | 202 | 184 | 184 | 142,600 |
| 2024/09/27 | 206 | 206 | 197 | 202 | 54,300 |
| 2024/09/26 | 213 | 215 | 211 | 214 | 37,400 |
| 2024/09/25 | 211 | 213 | 210 | 213 | 25,700 |
| 2024/09/24 | 210 | 210 | 208 | 210 | 23,500 |
| 2024/09/20 | 209 | 209 | 205 | 208 | 24,300 |
| 2024/09/19 | 209 | 209 | 205 | 207 | 14,000 |
| 2024/09/18 | 208 | 209 | 205 | 206 | 7,100 |
| 2024/09/17 | 209 | 209 | 205 | 206 | 20,900 |
| 2024/09/13 | 207 | 207 | 205 | 207 | 4,000 |
| 2024/09/12 | 206 | 206 | 203 | 205 | 6,200 |
| 2024/09/11 | 207 | 207 | 204 | 204 | 6,200 |
| 2024/09/10 | 205 | 207 | 204 | 206 | 4,600 |
| 2024/09/09 | 205 | 205 | 201 | 205 | 10,000 |
| 2024/09/06 | 206 | 207 | 203 | 204 | 10,500 |
| 2024/09/05 | 208 | 209 | 200 | 202 | 33,100 |
| 2024/09/04 | 210 | 210 | 205 | 208 | 17,200 |
| 2024/09/03 | 210 | 210 | 208 | 210 | 7,600 |
| 2024/09/02 | 210 | 210 | 208 | 210 | 19,000 |
| 2024/08/30 | 210 | 210 | 207 | 209 | 7,700 |
| 2024/08/29 | 208 | 209 | 206 | 209 | 18,200 |
| 2024/08/28 | 207 | 207 | 205 | 206 | 4,900 |
| 2024/08/27 | 205 | 207 | 203 | 206 | 10,300 |
| 2024/08/26 | 208 | 209 | 201 | 203 | 19,200 |
| 2024/08/23 | 200 | 205 | 199 | 200 | 30,600 |
| 2024/08/22 | 197 | 200 | 195 | 198 | 9,800 |
| 2024/08/21 | 198 | 198 | 193 | 195 | 7,200 |
| 2024/08/20 | 194 | 198 | 194 | 195 | 9,900 |
| 2024/08/19 | 189 | 192 | 188 | 192 | 10,500 |
| 2024/08/16 | 193 | 193 | 188 | 188 | 19,300 |
| 2024/08/15 | 193 | 194 | 191 | 193 | 7,600 |
| 2024/08/14 | 190 | 192 | 187 | 192 | 16,400 |
| 2024/08/13 | 187 | 190 | 186 | 190 | 9,200 |
| 2024/08/09 | 180 | 190 | 178 | 185 | 17,900 |
| 2024/08/08 | 170 | 189 | 169 | 184 | 58,300 |
| 2024/08/07 | 167 | 170 | 163 | 169 | 26,200 |
| 2024/08/06 | 170 | 173 | 161 | 163 | 30,700 |
| 2024/08/05 | 190 | 190 | 150 | 156 | 49,400 |
| 2024/08/02 | 202 | 202 | 188 | 190 | 36,800 |
| 2024/08/01 | 206 | 206 | 200 | 202 | 43,500 |
| 2024/07/31 | 206 | 207 | 203 | 207 | 18,000 |
| 2024/07/30 | 209 | 209 | 203 | 203 | 42,900 |
| 2024/07/29 | 211 | 211 | 207 | 210 | 5,300 |
| 2024/07/26 | 209 | 210 | 207 | 208 | 8,500 |
| 2024/07/25 | 209 | 210 | 207 | 208 | 12,100 |
| 2024/07/24 | 213 | 213 | 209 | 210 | 5,500 |
| 2024/07/23 | 210 | 211 | 209 | 211 | 4,100 |
| 2024/07/22 | 212 | 212 | 208 | 210 | 11,300 |
| 2024/07/19 | 214 | 214 | 211 | 212 | 6,600 |
| 2024/07/18 | 210 | 211 | 207 | 211 | 7,300 |
| 2024/07/17 | 207 | 210 | 207 | 209 | 11,100 |
| 2024/07/16 | 206 | 210 | 206 | 207 | 16,500 |
| 2024/07/12 | 205 | 209 | 205 | 207 | 19,900 |
| 2024/07/11 | 207 | 209 | 206 | 208 | 19,400 |
| 2024/07/10 | 213 | 213 | 207 | 207 | 22,100 |
| 2024/07/09 | 215 | 215 | 208 | 209 | 27,800 |
| 2024/07/08 | 215 | 215 | 212 | 214 | 12,200 |
| 2024/07/05 | 215 | 215 | 212 | 213 | 5,300 |
| 2024/07/04 | 215 | 215 | 212 | 214 | 4,600 |
| 2024/07/03 | 213 | 214 | 212 | 213 | 24,700 |
| 2024/07/02 | 213 | 214 | 211 | 213 | 12,500 |
| 2024/07/01 | 215 | 215 | 213 | 213 | 13,400 |
| 2024/06/28 | 214 | 214 | 211 | 213 | 7,000 |
| 2024/06/27 | 214 | 214 | 211 | 211 | 10,600 |
| 2024/06/26 | 215 | 215 | 211 | 213 | 15,100 |
| 2024/06/25 | 214 | 215 | 212 | 213 | 14,700 |
| 2024/06/24 | 217 | 217 | 214 | 215 | 8,100 |
| 2024/06/21 | 216 | 216 | 213 | 214 | 5,100 |
| 2024/06/20 | 216 | 216 | 214 | 215 | 4,600 |
| 2024/06/19 | 215 | 218 | 215 | 216 | 4,500 |
| 2024/06/18 | 215 | 215 | 214 | 215 | 3,000 |
| 2024/06/17 | 215 | 215 | 213 | 213 | 4,400 |
| 2024/06/14 | 212 | 214 | 210 | 212 | 14,100 |
| 2024/06/13 | 213 | 215 | 212 | 212 | 29,900 |
| 2024/06/12 | 219 | 219 | 212 | 212 | 8,400 |
| 2024/06/11 | 218 | 218 | 215 | 215 | 17,100 |
| 2024/06/10 | 214 | 218 | 214 | 215 | 19,500 |
| 2024/06/07 | 215 | 215 | 212 | 213 | 4,800 |
| 2024/06/06 | 213 | 216 | 213 | 214 | 2,300 |
| 2024/06/05 | 218 | 218 | 213 | 213 | 17,100 |
| 2024/06/04 | 215 | 216 | 213 | 215 | 13,000 |
| 2024/06/03 | 218 | 218 | 214 | 215 | 3,300 |
| 2024/05/31 | 211 | 215 | 211 | 212 | 5,800 |
| 2024/05/30 | 211 | 214 | 206 | 211 | 34,700 |
| 2024/05/29 | 222 | 222 | 215 | 215 | 8,500 |
| 2024/05/28 | 218 | 223 | 218 | 219 | 5,700 |
| 2024/05/27 | 226 | 226 | 218 | 219 | 18,300 |
| 2024/05/24 | 225 | 226 | 222 | 222 | 5,100 |
| 2024/05/23 | 225 | 229 | 224 | 224 | 7,200 |
| 2024/05/22 | 228 | 228 | 225 | 225 | 5,400 |
| 2024/05/21 | 226 | 227 | 224 | 225 | 27,200 |
| 2024/05/20 | 225 | 229 | 224 | 227 | 14,600 |
| 2024/05/17 | 226 | 231 | 224 | 224 | 11,600 |
| 2024/05/16 | 229 | 229 | 223 | 223 | 24,900 |
| 2024/05/15 | 232 | 233 | 226 | 230 | 44,000 |
| 2024/05/14 | 236 | 239 | 235 | 239 | 8,400 |
| 2024/05/13 | 239 | 239 | 236 | 237 | 12,300 |
| 2024/05/10 | 237 | 239 | 236 | 239 | 7,400 |
| 2024/05/09 | 236 | 239 | 236 | 236 | 4,500 |
| 2024/05/08 | 237 | 239 | 237 | 237 | 6,000 |
| 2024/05/07 | 240 | 240 | 237 | 237 | 6,700 |
| 2024/05/02 | 235 | 239 | 235 | 238 | 15,400 |
| 2024/05/01 | 240 | 240 | 235 | 238 | 15,000 |
| 2024/04/30 | 241 | 241 | 238 | 240 | 14,000 |
| 2024/04/26 | 240 | 242 | 238 | 238 | 44,300 |
| 2024/04/25 | 239 | 242 | 239 | 240 | 8,500 |
| 2024/04/24 | 243 | 245 | 239 | 239 | 17,300 |
| 2024/04/23 | 239 | 242 | 238 | 239 | 20,900 |
| 2024/04/22 | 241 | 243 | 237 | 237 | 9,700 |
| 2024/04/19 | 247 | 247 | 236 | 237 | 12,300 |
| 2024/04/18 | 238 | 247 | 236 | 242 | 30,000 |
| 2024/04/17 | 245 | 247 | 235 | 235 | 30,800 |
| 2024/04/16 | 245 | 254 | 245 | 245 | 38,500 |
| 2024/04/15 | 248 | 288 | 245 | 247 | 591,700 |
| 2024/04/12 | 247 | 247 | 240 | 240 | 21,300 |
| 2024/04/11 | 235 | 247 | 234 | 246 | 19,200 |
| 2024/04/10 | 238 | 241 | 236 | 236 | 7,000 |
| 2024/04/09 | 239 | 240 | 238 | 238 | 11,100 |
| 2024/04/08 | 238 | 242 | 235 | 236 | 15,600 |
| 2024/04/05 | 242 | 243 | 236 | 240 | 32,600 |
| 2024/04/04 | 249 | 249 | 235 | 245 | 20,100 |
| 2024/04/03 | 252 | 258 | 248 | 250 | 33,400 |
| 2024/04/02 | 251 | 257 | 250 | 251 | 60,500 |
| 2024/04/01 | 249 | 257 | 243 | 250 | 106,800 |
| 2024/03/29 | 242 | 246 | 241 | 246 | 25,700 |
| 2024/03/28 | 237 | 242 | 237 | 240 | 11,600 |
| 2024/03/27 | 235 | 239 | 232 | 237 | 9,400 |
| 2024/03/26 | 236 | 241 | 235 | 235 | 15,600 |
| 2024/03/25 | 236 | 237 | 233 | 236 | 8,300 |
| 2024/03/22 | 239 | 239 | 232 | 235 | 8,000 |
| 2024/03/21 | 231 | 244 | 230 | 236 | 20,900 |
| 2024/03/19 | 234 | 244 | 231 | 233 | 23,900 |
| 2024/03/18 | 226 | 235 | 226 | 231 | 28,800 |
| 2024/03/15 | 229 | 229 | 223 | 224 | 12,400 |
| 2024/03/14 | 223 | 226 | 221 | 226 | 4,700 |
| 2024/03/13 | 226 | 228 | 220 | 223 | 15,600 |
| 2024/03/12 | 225 | 227 | 222 | 226 | 14,100 |
| 2024/03/11 | 230 | 230 | 224 | 224 | 21,200 |
| 2024/03/08 | 231 | 234 | 228 | 229 | 20,600 |
| 2024/03/07 | 234 | 235 | 230 | 233 | 13,800 |
| 2024/03/06 | 230 | 238 | 229 | 232 | 75,900 |
| 2024/03/05 | 230 | 235 | 230 | 231 | 24,700 |
| 2024/03/04 | 238 | 238 | 230 | 232 | 25,000 |
| 2024/03/01 | 234 | 237 | 230 | 230 | 35,000 |
| 2024/02/29 | 240 | 240 | 232 | 236 | 33,200 |
| 2024/02/28 | 252 | 252 | 236 | 238 | 79,100 |
| 2024/02/27 | 235 | 236 | 230 | 236 | 30,200 |
| 2024/02/26 | 234 | 235 | 231 | 232 | 27,200 |
| 2024/02/22 | 235 | 235 | 229 | 232 | 28,100 |
| 2024/02/21 | 234 | 235 | 231 | 235 | 20,700 |
| 2024/02/20 | 243 | 243 | 234 | 234 | 29,200 |
| 2024/02/19 | 241 | 241 | 232 | 239 | 66,600 |
| 2024/02/16 | 239 | 244 | 239 | 240 | 11,800 |
| 2024/02/15 | 245 | 245 | 239 | 239 | 23,300 |
| 2024/02/14 | 246 | 246 | 234 | 243 | 44,000 |
| 2024/02/13 | 253 | 255 | 235 | 240 | 79,600 |
| 2024/02/09 | 255 | 257 | 252 | 252 | 31,400 |
| 2024/02/08 | 257 | 257 | 252 | 255 | 16,200 |
| 2024/02/07 | 258 | 258 | 255 | 256 | 19,100 |
| 2024/02/06 | 262 | 262 | 254 | 256 | 43,600 |
| 2024/02/05 | 261 | 264 | 258 | 261 | 11,700 |
| 2024/02/02 | 259 | 262 | 256 | 258 | 24,900 |
| 2024/02/01 | 262 | 262 | 253 | 258 | 58,000 |
| 2024/01/31 | 261 | 263 | 255 | 263 | 50,400 |
| 2024/01/30 | 260 | 270 | 260 | 260 | 101,400 |
| 2024/01/29 | 263 | 263 | 259 | 259 | 23,700 |
| 2024/01/26 | 258 | 263 | 257 | 263 | 37,200 |
| 2024/01/25 | 261 | 263 | 258 | 258 | 66,500 |
| 2024/01/24 | 263 | 270 | 261 | 261 | 50,000 |
| 2024/01/23 | 268 | 274 | 262 | 262 | 95,200 |
| 2024/01/22 | 261 | 268 | 261 | 264 | 48,500 |
| 2024/01/19 | 269 | 269 | 258 | 261 | 47,900 |
| 2024/01/18 | 262 | 274 | 254 | 264 | 136,500 |
| 2024/01/17 | 253 | 275 | 250 | 268 | 290,600 |
| 2024/01/16 | 271 | 312 | 257 | 257 | 1,256,900 |
| 2024/01/15 | 281 | 282 | 262 | 271 | 337,000 |
| 2024/01/12 | 290 | 356 | 267 | 281 | 3,365,800 |
| 2024/01/11 | 226 | 298 | 226 | 298 | 3,939,800 |
| 2024/01/10 | 220 | 221 | 218 | 218 | 17,100 |
| 2024/01/09 | 217 | 221 | 217 | 220 | 11,600 |
| 2024/01/05 | 220 | 221 | 216 | 216 | 47,700 |
| 2024/01/04 | 225 | 225 | 216 | 219 | 61,700 |