タムロン(7740)の株価時系列情報
タムロン(7740)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 |
|---|---|---|---|---|---|
| 2026/02/03 | 1,045 | 1,054 | 1,039 | 1,051 | 261,700 |
| 2026/02/02 | 1,039 | 1,053 | 1,030 | 1,032 | 389,700 |
| 2026/01/30 | 1,024 | 1,034 | 1,022 | 1,028 | 196,200 |
| 2026/01/29 | 1,013 | 1,024 | 1,008 | 1,024 | 391,600 |
| 2026/01/28 | 1,024 | 1,029 | 1,016 | 1,020 | 340,500 |
| 2026/01/27 | 1,035 | 1,043 | 1,030 | 1,035 | 219,200 |
| 2026/01/26 | 1,041 | 1,051 | 1,040 | 1,041 | 231,400 |
| 2026/01/23 | 1,060 | 1,070 | 1,055 | 1,062 | 171,600 |
| 2026/01/22 | 1,057 | 1,070 | 1,053 | 1,060 | 275,600 |
| 2026/01/21 | 1,050 | 1,054 | 1,047 | 1,047 | 239,800 |
| 2026/01/20 | 1,066 | 1,068 | 1,058 | 1,060 | 272,300 |
| 2026/01/19 | 1,070 | 1,072 | 1,056 | 1,070 | 228,300 |
| 2026/01/16 | 1,060 | 1,075 | 1,056 | 1,073 | 247,700 |
| 2026/01/15 | 1,066 | 1,071 | 1,062 | 1,064 | 237,500 |
| 2026/01/14 | 1,065 | 1,075 | 1,060 | 1,063 | 357,700 |
| 2026/01/13 | 1,064 | 1,068 | 1,048 | 1,059 | 506,800 |
| 2026/01/09 | 1,039 | 1,052 | 1,038 | 1,052 | 346,300 |
| 2026/01/08 | 1,038 | 1,048 | 1,036 | 1,037 | 335,700 |
| 2026/01/07 | 1,046 | 1,054 | 1,044 | 1,045 | 303,900 |
| 2026/01/06 | 1,050 | 1,055 | 1,043 | 1,050 | 303,800 |
| 2026/01/05 | 1,036 | 1,046 | 1,035 | 1,041 | 501,500 |
| 2025/12/30 | 1,042 | 1,043 | 1,033 | 1,034 | 283,000 |
| 2025/12/29 | 1,032 | 1,047 | 1,028 | 1,042 | 435,100 |
| 2025/12/26 | 1,057 | 1,065 | 1,054 | 1,056 | 429,000 |
| 2025/12/25 | 1,043 | 1,060 | 1,042 | 1,056 | 334,200 |
| 2025/12/24 | 1,045 | 1,048 | 1,040 | 1,040 | 255,400 |
| 2025/12/23 | 1,049 | 1,056 | 1,042 | 1,045 | 293,800 |
| 2025/12/22 | 1,045 | 1,061 | 1,043 | 1,049 | 355,300 |
| 2025/12/19 | 1,033 | 1,048 | 1,033 | 1,038 | 504,400 |
| 2025/12/18 | 1,040 | 1,043 | 1,033 | 1,033 | 309,800 |
| 2025/12/17 | 1,042 | 1,049 | 1,035 | 1,040 | 374,500 |
| 2025/12/16 | 1,052 | 1,058 | 1,039 | 1,041 | 377,600 |
| 2025/12/15 | 1,032 | 1,052 | 1,030 | 1,051 | 364,300 |
| 2025/12/12 | 1,028 | 1,037 | 1,022 | 1,034 | 412,800 |
| 2025/12/11 | 1,047 | 1,051 | 1,027 | 1,027 | 311,300 |
| 2025/12/10 | 1,036 | 1,044 | 1,036 | 1,038 | 533,600 |
| 2025/12/09 | 1,043 | 1,049 | 1,036 | 1,036 | 291,100 |
| 2025/12/08 | 1,035 | 1,048 | 1,031 | 1,045 | 527,000 |
| 2025/12/05 | 1,033 | 1,037 | 1,026 | 1,032 | 825,400 |
| 2025/12/04 | 1,031 | 1,041 | 1,027 | 1,034 | 570,700 |
| 2025/12/03 | 1,034 | 1,040 | 1,025 | 1,034 | 632,500 |
| 2025/12/02 | 1,041 | 1,042 | 1,030 | 1,035 | 503,500 |
| 2025/12/01 | 1,051 | 1,054 | 1,032 | 1,043 | 481,600 |
| 2025/11/28 | 1,050 | 1,054 | 1,043 | 1,050 | 336,900 |
| 2025/11/27 | 1,036 | 1,050 | 1,031 | 1,050 | 311,600 |
| 2025/11/26 | 1,031 | 1,036 | 1,022 | 1,034 | 344,100 |
| 2025/11/25 | 1,033 | 1,036 | 1,019 | 1,019 | 542,900 |
| 2025/11/21 | 1,027 | 1,040 | 1,026 | 1,029 | 560,700 |
| 2025/11/20 | 1,050 | 1,050 | 1,029 | 1,030 | 471,600 |
| 2025/11/19 | 1,036 | 1,047 | 1,028 | 1,029 | 575,400 |
| 2025/11/18 | 1,036 | 1,038 | 1,018 | 1,028 | 484,500 |
| 2025/11/17 | 1,042 | 1,045 | 1,027 | 1,040 | 350,100 |
| 2025/11/14 | 1,040 | 1,059 | 1,035 | 1,044 | 266,700 |
| 2025/11/13 | 1,045 | 1,062 | 1,041 | 1,048 | 354,400 |
| 2025/11/12 | 1,025 | 1,049 | 1,024 | 1,045 | 429,600 |
| 2025/11/11 | 1,028 | 1,029 | 1,011 | 1,019 | 416,300 |
| 2025/11/10 | 1,025 | 1,028 | 1,012 | 1,019 | 565,100 |
| 2025/11/07 | 987 | 1,036 | 976 | 1,022 | 1,723,700 |
| 2025/11/06 | 1,110 | 1,115 | 1,093 | 1,107 | 475,000 |
| 2025/11/05 | 1,081 | 1,087 | 1,061 | 1,080 | 392,600 |
| 2025/11/04 | 1,083 | 1,098 | 1,082 | 1,090 | 301,400 |
| 2025/10/31 | 1,090 | 1,097 | 1,085 | 1,097 | 226,600 |
| 2025/10/30 | 1,085 | 1,093 | 1,083 | 1,086 | 330,200 |
| 2025/10/29 | 1,094 | 1,103 | 1,087 | 1,088 | 356,800 |
| 2025/10/28 | 1,112 | 1,116 | 1,092 | 1,094 | 267,100 |
| 2025/10/27 | 1,109 | 1,128 | 1,109 | 1,122 | 480,700 |
| 2025/10/24 | 1,111 | 1,128 | 1,100 | 1,108 | 584,600 |
| 2025/10/23 | 1,063 | 1,088 | 1,061 | 1,081 | 352,000 |
| 2025/10/22 | 1,057 | 1,078 | 1,055 | 1,078 | 439,600 |
| 2025/10/21 | 1,061 | 1,074 | 1,058 | 1,058 | 393,000 |
| 2025/10/20 | 1,065 | 1,072 | 1,060 | 1,063 | 247,700 |
| 2025/10/17 | 1,047 | 1,055 | 1,043 | 1,049 | 213,100 |
| 2025/10/16 | 1,054 | 1,061 | 1,047 | 1,052 | 298,700 |
| 2025/10/15 | 1,047 | 1,054 | 1,042 | 1,054 | 575,300 |
| 2025/10/14 | 1,050 | 1,067 | 1,038 | 1,041 | 404,400 |
| 2025/10/10 | 1,075 | 1,081 | 1,071 | 1,073 | 284,400 |
| 2025/10/09 | 1,082 | 1,089 | 1,080 | 1,081 | 284,900 |
| 2025/10/08 | 1,090 | 1,094 | 1,079 | 1,082 | 394,000 |
| 2025/10/07 | 1,061 | 1,095 | 1,058 | 1,092 | 991,600 |
| 2025/10/06 | 1,073 | 1,073 | 1,051 | 1,061 | 360,600 |
| 2025/10/03 | 1,022 | 1,058 | 1,021 | 1,048 | 571,600 |
| 2025/10/02 | 1,015 | 1,028 | 1,013 | 1,022 | 348,500 |
| 2025/10/01 | 1,024 | 1,027 | 1,015 | 1,023 | 460,600 |
| 2025/09/30 | 1,036 | 1,045 | 1,031 | 1,035 | 272,600 |
| 2025/09/29 | 1,067 | 1,067 | 1,037 | 1,037 | 281,000 |
| 2025/09/26 | 1,065 | 1,074 | 1,058 | 1,063 | 414,800 |
| 2025/09/25 | 1,052 | 1,068 | 1,048 | 1,066 | 581,000 |
| 2025/09/24 | 1,057 | 1,057 | 1,044 | 1,052 | 279,400 |
| 2025/09/22 | 1,047 | 1,060 | 1,046 | 1,057 | 233,800 |
| 2025/09/19 | 1,060 | 1,061 | 1,035 | 1,046 | 524,300 |
| 2025/09/18 | 1,038 | 1,058 | 1,035 | 1,049 | 370,900 |
| 2025/09/17 | 1,035 | 1,042 | 1,024 | 1,037 | 251,600 |
| 2025/09/16 | 1,032 | 1,048 | 1,032 | 1,042 | 263,200 |
| 2025/09/12 | 1,034 | 1,042 | 1,030 | 1,039 | 356,900 |
| 2025/09/11 | 1,030 | 1,037 | 1,024 | 1,033 | 270,300 |
| 2025/09/10 | 1,032 | 1,040 | 1,024 | 1,030 | 314,700 |
| 2025/09/09 | 1,048 | 1,054 | 1,032 | 1,038 | 444,200 |
| 2025/09/08 | 1,043 | 1,046 | 1,033 | 1,044 | 360,700 |
| 2025/09/05 | 1,036 | 1,044 | 1,027 | 1,038 | 399,900 |
| 2025/09/04 | 1,035 | 1,036 | 1,022 | 1,030 | 556,200 |
| 2025/09/03 | 1,001 | 1,039 | 1,000 | 1,033 | 1,038,100 |
| 2025/09/02 | 1,014 | 1,023 | 1,003 | 1,004 | 322,700 |
| 2025/09/01 | 1,015 | 1,020 | 1,008 | 1,012 | 377,900 |
| 2025/08/29 | 1,012 | 1,025 | 1,011 | 1,020 | 442,600 |
| 2025/08/28 | 1,013 | 1,026 | 1,008 | 1,020 | 1,009,600 |
| 2025/08/27 | 1,013 | 1,022 | 1,004 | 1,019 | 524,600 |
| 2025/08/26 | 1,007 | 1,013 | 999 | 1,009 | 576,500 |
| 2025/08/25 | 1,029 | 1,030 | 1,011 | 1,013 | 548,700 |
| 2025/08/22 | 1,004 | 1,007 | 993 | 1,001 | 455,500 |
| 2025/08/21 | 992 | 999 | 982 | 999 | 513,000 |
| 2025/08/20 | 1,000 | 1,001 | 986 | 995 | 641,400 |
| 2025/08/19 | 986 | 1,000 | 984 | 995 | 717,200 |
| 2025/08/18 | 966 | 987 | 966 | 982 | 683,900 |
| 2025/08/15 | 964 | 970 | 956 | 962 | 479,300 |
| 2025/08/14 | 961 | 971 | 960 | 963 | 514,200 |
| 2025/08/13 | 959 | 973 | 954 | 965 | 866,500 |
| 2025/08/12 | 940 | 959 | 936 | 953 | 806,700 |
| 2025/08/08 | 945 | 954 | 928 | 933 | 1,500,300 |
| 2025/08/07 | 948 | 953 | 936 | 945 | 727,900 |
| 2025/08/06 | 933 | 941 | 930 | 935 | 476,100 |
| 2025/08/05 | 927 | 935 | 922 | 930 | 410,000 |
| 2025/08/04 | 899 | 923 | 896 | 920 | 468,800 |
| 2025/08/01 | 912 | 928 | 911 | 925 | 567,100 |
| 2025/07/31 | 906 | 921 | 904 | 915 | 659,800 |
| 2025/07/30 | 899 | 906 | 895 | 899 | 794,300 |
| 2025/07/29 | 900 | 909 | 898 | 906 | 406,400 |
| 2025/07/28 | 903 | 912 | 898 | 903 | 407,000 |
| 2025/07/25 | 911 | 913 | 902 | 902 | 454,400 |
| 2025/07/24 | 910 | 919 | 908 | 911 | 572,600 |
| 2025/07/23 | 890 | 910 | 885 | 907 | 725,900 |
| 2025/07/22 | 882 | 899 | 875 | 878 | 525,600 |
| 2025/07/18 | 895 | 899 | 882 | 882 | 421,600 |
| 2025/07/17 | 890 | 892 | 878 | 890 | 553,600 |
| 2025/07/16 | 897 | 900 | 890 | 895 | 456,600 |
| 2025/07/15 | 894 | 896 | 889 | 895 | 322,700 |
| 2025/07/14 | 900 | 903 | 888 | 893 | 731,200 |
| 2025/07/11 | 892 | 909 | 892 | 900 | 691,600 |
| 2025/07/10 | 897 | 900 | 884 | 888 | 619,800 |
| 2025/07/09 | 890 | 897 | 888 | 893 | 545,100 |
| 2025/07/08 | 876 | 892 | 874 | 886 | 664,200 |
| 2025/07/07 | 875 | 883 | 864 | 871 | 697,500 |
| 2025/07/04 | 867 | 876 | 863 | 869 | 480,300 |
| 2025/07/03 | 865 | 872 | 859 | 859 | 552,700 |
| 2025/07/02 | 853 | 868 | 847 | 862 | 795,700 |
| 2025/07/01 | 865 | 871 | 855 | 864 | 611,200 |
| 2025/06/30 | 872 | 880 | 862 | 875 | 1,035,200 |
| 2025/06/27 | 855 | 870 | 850 | 858 | 1,524,700 |
| 2025/06/27 | 1 -> 4.00 分割 | ||||
| 2025/06/26 | 3,445 | 3,480 | 3,430 | 3,455 | 198,400 |
| 2025/06/25 | 3,425 | 3,465 | 3,400 | 3,450 | 142,200 |
| 2025/06/24 | 3,430 | 3,490 | 3,420 | 3,425 | 141,300 |
| 2025/06/23 | 3,400 | 3,400 | 3,350 | 3,390 | 153,500 |
| 2025/06/20 | 3,420 | 3,430 | 3,400 | 3,405 | 148,700 |
| 2025/06/19 | 3,455 | 3,470 | 3,390 | 3,420 | 138,100 |
| 2025/06/18 | 3,410 | 3,475 | 3,390 | 3,455 | 148,600 |
| 2025/06/17 | 3,410 | 3,450 | 3,385 | 3,430 | 182,000 |
| 2025/06/16 | 3,420 | 3,445 | 3,410 | 3,420 | 102,400 |
| 2025/06/13 | 3,470 | 3,485 | 3,385 | 3,425 | 189,100 |
| 2025/06/12 | 3,500 | 3,515 | 3,470 | 3,470 | 126,300 |
| 2025/06/11 | 3,480 | 3,525 | 3,460 | 3,495 | 158,900 |
| 2025/06/10 | 3,400 | 3,500 | 3,395 | 3,475 | 237,300 |
| 2025/06/09 | 3,395 | 3,420 | 3,390 | 3,390 | 97,800 |
| 2025/06/06 | 3,405 | 3,435 | 3,370 | 3,370 | 125,600 |
| 2025/06/05 | 3,360 | 3,415 | 3,360 | 3,385 | 166,700 |
| 2025/06/04 | 3,405 | 3,435 | 3,375 | 3,400 | 191,500 |
| 2025/06/03 | 3,405 | 3,410 | 3,370 | 3,385 | 170,500 |
| 2025/06/02 | 3,450 | 3,465 | 3,390 | 3,410 | 176,800 |
| 2025/05/30 | 3,420 | 3,500 | 3,415 | 3,470 | 134,100 |
| 2025/05/29 | 3,400 | 3,480 | 3,390 | 3,470 | 127,900 |
| 2025/05/28 | 3,425 | 3,425 | 3,375 | 3,375 | 102,700 |
| 2025/05/27 | 3,365 | 3,380 | 3,355 | 3,365 | 52,200 |
| 2025/05/26 | 3,345 | 3,375 | 3,325 | 3,360 | 72,700 |
| 2025/05/23 | 3,330 | 3,375 | 3,330 | 3,345 | 88,800 |
| 2025/05/22 | 3,315 | 3,365 | 3,305 | 3,310 | 117,800 |
| 2025/05/21 | 3,365 | 3,380 | 3,345 | 3,355 | 73,100 |
| 2025/05/20 | 3,365 | 3,380 | 3,325 | 3,340 | 113,000 |
| 2025/05/19 | 3,335 | 3,375 | 3,325 | 3,350 | 91,500 |
| 2025/05/16 | 3,325 | 3,355 | 3,295 | 3,335 | 81,900 |
| 2025/05/15 | 3,350 | 3,365 | 3,290 | 3,330 | 108,700 |
| 2025/05/14 | 3,405 | 3,410 | 3,330 | 3,390 | 110,000 |
| 2025/05/13 | 3,380 | 3,420 | 3,375 | 3,395 | 148,500 |
| 2025/05/12 | 3,285 | 3,335 | 3,280 | 3,330 | 109,500 |
| 2025/05/09 | 3,285 | 3,330 | 3,275 | 3,295 | 121,600 |
| 2025/05/08 | 3,260 | 3,295 | 3,220 | 3,275 | 171,100 |
| 2025/05/07 | 3,375 | 3,395 | 3,200 | 3,200 | 437,100 |
| 2025/05/02 | 3,265 | 3,320 | 3,250 | 3,280 | 303,800 |
| 2025/05/01 | 3,245 | 3,250 | 3,210 | 3,215 | 135,900 |
| 2025/04/30 | 3,200 | 3,225 | 3,185 | 3,215 | 120,100 |
| 2025/04/28 | 3,200 | 3,210 | 3,165 | 3,180 | 149,000 |
| 2025/04/25 | 3,140 | 3,190 | 3,135 | 3,170 | 99,300 |
| 2025/04/24 | 3,115 | 3,160 | 3,105 | 3,120 | 105,200 |
| 2025/04/23 | 3,095 | 3,110 | 3,060 | 3,080 | 117,200 |
| 2025/04/22 | 3,050 | 3,065 | 3,020 | 3,040 | 83,700 |
| 2025/04/21 | 3,115 | 3,145 | 3,050 | 3,050 | 120,600 |
| 2025/04/18 | 3,080 | 3,115 | 3,065 | 3,105 | 112,500 |
| 2025/04/17 | 3,030 | 3,065 | 3,015 | 3,050 | 78,300 |
| 2025/04/16 | 3,080 | 3,080 | 3,015 | 3,045 | 84,700 |
| 2025/04/15 | 3,085 | 3,120 | 3,075 | 3,075 | 98,500 |
| 2025/04/14 | 3,065 | 3,090 | 3,055 | 3,060 | 110,800 |
| 2025/04/11 | 2,961 | 3,040 | 2,921 | 3,025 | 190,900 |
| 2025/04/10 | 3,105 | 3,135 | 3,075 | 3,095 | 195,700 |