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

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
2024/03/29 6,780 6,940 6,750 6,880 77,100
2024/03/28 6,760 6,790 6,700 6,720 61,700
2024/03/27 6,820 6,900 6,790 6,790 66,400
2024/03/26 6,790 6,850 6,770 6,820 44,700
2024/03/25 6,900 6,950 6,770 6,790 82,400
2024/03/22 6,950 6,950 6,830 6,840 58,900
2024/03/21 6,950 6,970 6,880 6,900 47,900
2024/03/19 6,760 6,910 6,740 6,890 68,400
2024/03/18 6,680 6,870 6,630 6,770 104,200
2024/03/15 6,660 6,690 6,550 6,580 73,400
2024/03/14 6,390 6,560 6,390 6,560 47,900
2024/03/13 6,620 6,650 6,420 6,490 59,900
2024/03/12 6,420 6,500 6,390 6,490 92,100
2024/03/11 6,490 6,510 6,370 6,430 119,700
2024/03/08 6,650 6,730 6,600 6,630 83,800
2024/03/07 6,770 6,790 6,660 6,690 85,300
2024/03/06 6,550 6,800 6,550 6,760 91,300
2024/03/05 6,610 6,660 6,500 6,580 118,300
2024/03/04 6,630 6,710 6,410 6,410 152,400
2024/03/01 6,470 6,630 6,430 6,630 97,700
2024/02/29 6,540 6,560 6,410 6,490 118,000
2024/02/28 6,550 6,600 6,440 6,520 105,700
2024/02/27 6,400 6,670 6,400 6,650 130,900
2024/02/26 6,420 6,420 6,300 6,370 54,100
2024/02/22 6,450 6,470 6,290 6,390 78,100
2024/02/21 6,350 6,460 6,340 6,370 140,400
2024/02/20 6,360 6,360 6,240 6,290 101,300
2024/02/19 6,260 6,410 6,250 6,410 77,100
2024/02/16 6,290 6,310 6,220 6,260 85,000
2024/02/15 6,300 6,310 6,190 6,310 89,400
2024/02/14 6,340 6,360 6,250 6,320 133,100
2024/02/13 6,190 6,380 6,170 6,300 196,300
2024/02/09 6,380 6,530 6,130 6,180 509,400
2024/02/08 5,730 5,760 5,630 5,740 172,300
2024/02/07 5,580 5,730 5,580 5,730 63,000
2024/02/06 5,610 5,690 5,570 5,600 46,700
2024/02/05 5,640 5,660 5,580 5,620 68,500
2024/02/02 5,560 5,570 5,480 5,540 99,500
2024/02/01 5,600 5,660 5,560 5,560 55,900
2024/01/31 5,610 5,670 5,590 5,630 65,800
2024/01/30 5,760 5,760 5,650 5,650 83,500
2024/01/29 5,680 5,830 5,630 5,810 109,100
2024/01/26 5,650 5,680 5,590 5,650 79,700
2024/01/25 5,530 5,640 5,520 5,640 54,600
2024/01/24 5,620 5,640 5,520 5,570 69,600
2024/01/23 5,690 5,730 5,610 5,620 93,200
2024/01/22 5,600 5,660 5,590 5,640 47,700
2024/01/19 5,690 5,700 5,540 5,580 60,500
2024/01/18 5,590 5,680 5,570 5,590 66,600
2024/01/17 5,600 5,690 5,530 5,550 89,500
2024/01/16 5,680 5,690 5,590 5,610 65,400
2024/01/15 5,570 5,700 5,560 5,680 92,600
2024/01/12 5,510 5,580 5,490 5,570 84,000
2024/01/11 5,550 5,550 5,470 5,500 99,000
2024/01/10 5,580 5,600 5,540 5,540 77,100
2024/01/09 5,590 5,620 5,510 5,580 120,200
2024/01/05 5,500 5,600 5,470 5,590 150,400
2024/01/04 5,230 5,420 5,220 5,400 135,000
2023/12/29 5,260 5,350 5,230 5,320 94,300
2023/12/28 5,260 5,380 5,220 5,230 98,900
2023/12/27 5,500 5,520 5,400 5,460 110,300
2023/12/26 5,420 5,480 5,370 5,430 93,800
2023/12/25 5,500 5,610 5,440 5,450 187,800
2023/12/22 5,290 5,470 5,280 5,450 133,500
2023/12/21 5,120 5,360 5,110 5,320 214,800
2023/12/20 5,180 5,200 5,080 5,120 92,300
2023/12/19 4,960 5,130 4,960 5,120 122,100
2023/12/18 5,000 5,000 4,855 4,930 206,500
2023/12/15 5,240 5,260 5,050 5,100 196,900
2023/12/14 5,320 5,370 5,280 5,300 241,500
2023/12/13 5,180 5,300 5,110 5,240 267,800
2023/12/12 4,995 5,080 4,955 5,070 165,800
2023/12/11 4,890 4,970 4,875 4,960 122,600
2023/12/08 4,960 4,960 4,795 4,835 244,500
2023/12/07 4,935 5,010 4,820 4,995 313,400
2023/12/06 4,800 5,090 4,795 5,000 636,900
2023/12/05 4,620 4,695 4,545 4,680 657,900
2023/12/04 4,485 4,535 4,440 4,480 90,700
2023/12/01 4,450 4,495 4,400 4,455 71,200
2023/11/30 4,345 4,435 4,345 4,415 131,900
2023/11/29 4,380 4,415 4,365 4,380 48,200
2023/11/28 4,380 4,410 4,355 4,400 51,100
2023/11/27 4,320 4,375 4,320 4,370 81,100
2023/11/24 4,420 4,420 4,330 4,335 84,300
2023/11/22 4,310 4,365 4,310 4,365 57,500
2023/11/21 4,390 4,390 4,310 4,340 78,500
2023/11/20 4,415 4,455 4,305 4,305 103,400
2023/11/17 4,255 4,460 4,255 4,435 104,500
2023/11/16 4,210 4,280 4,210 4,265 71,000
2023/11/15 4,245 4,260 4,210 4,255 78,200
2023/11/14 4,155 4,230 4,155 4,205 63,900
2023/11/13 4,200 4,205 4,125 4,125 49,400
2023/11/10 4,120 4,185 4,100 4,165 59,700
2023/11/09 4,070 4,185 4,035 4,170 106,100
2023/11/08 4,085 4,085 4,000 4,040 147,600
2023/11/07 4,135 4,145 4,000 4,040 159,400
2023/11/06 3,980 4,200 3,975 4,195 322,700
2023/11/02 4,260 4,285 4,160 4,165 193,400
2023/11/01 4,115 4,150 4,075 4,150 131,900
2023/10/31 4,000 4,080 3,975 4,075 140,400
2023/10/30 4,115 4,115 3,980 4,020 113,200
2023/10/27 4,120 4,180 4,090 4,135 72,600
2023/10/26 4,200 4,225 4,100 4,120 73,500
2023/10/25 4,270 4,320 4,230 4,240 69,100
2023/10/24 4,225 4,275 4,110 4,270 71,400
2023/10/23 4,230 4,260 4,215 4,215 50,500
2023/10/20 4,250 4,305 4,195 4,275 62,000
2023/10/19 4,260 4,315 4,230 4,265 47,600
2023/10/18 4,320 4,355 4,310 4,330 35,600
2023/10/17 4,360 4,380 4,295 4,315 58,000
2023/10/16 4,405 4,420 4,300 4,320 65,300
2023/10/13 4,555 4,555 4,455 4,460 67,900
2023/10/12 4,515 4,600 4,500 4,595 40,500
2023/10/11 4,535 4,560 4,480 4,490 65,500
2023/10/10 4,510 4,545 4,485 4,505 58,200
2023/10/06 4,390 4,460 4,380 4,425 39,700
2023/10/05 4,365 4,425 4,350 4,390 89,000
2023/10/04 4,415 4,415 4,300 4,305 99,200
2023/10/03 4,510 4,560 4,455 4,485 92,700
2023/10/02 4,640 4,710 4,525 4,530 119,600
2023/09/29 4,640 4,675 4,560 4,570 155,500
2023/09/28 4,610 4,645 4,580 4,630 90,700
2023/09/27 4,520 4,625 4,505 4,625 140,600
2023/09/26 4,445 4,590 4,410 4,565 162,200
2023/09/25 4,360 4,420 4,325 4,400 87,800
2023/09/22 4,260 4,340 4,220 4,320 77,700
2023/09/21 4,245 4,290 4,225 4,270 96,800
2023/09/20 4,400 4,405 4,250 4,260 110,800
2023/09/19 4,355 4,410 4,335 4,395 64,600
2023/09/15 4,380 4,395 4,345 4,380 87,100
2023/09/14 4,305 4,375 4,290 4,355 69,900
2023/09/13 4,335 4,395 4,325 4,325 65,100
2023/09/12 4,470 4,480 4,335 4,350 91,000
2023/09/11 4,440 4,475 4,420 4,430 75,000
2023/09/08 4,490 4,490 4,390 4,410 107,500
2023/09/07 4,430 4,490 4,395 4,490 116,200
2023/09/06 4,495 4,500 4,420 4,455 105,000
2023/09/05 4,465 4,465 4,395 4,425 114,500
2023/09/04 4,480 4,480 4,430 4,435 120,900
2023/09/01 4,515 4,545 4,470 4,500 76,100
2023/08/31 4,480 4,530 4,445 4,505 114,700
2023/08/30 4,445 4,465 4,405 4,430 126,700
2023/08/29 4,435 4,440 4,400 4,420 101,900
2023/08/28 4,445 4,445 4,390 4,440 100,900
2023/08/25 4,400 4,485 4,375 4,380 125,200
2023/08/24 4,550 4,595 4,450 4,465 226,000
2023/08/23 4,500 4,545 4,450 4,500 436,900
2023/08/22 4,680 4,700 4,640 4,655 53,700
2023/08/21 4,770 4,780 4,650 4,650 67,100
2023/08/18 4,735 4,770 4,695 4,705 82,800
2023/08/17 4,700 4,780 4,700 4,765 62,600
2023/08/16 4,775 4,825 4,750 4,760 103,900
2023/08/15 4,735 4,855 4,735 4,810 130,100
2023/08/14 4,740 4,800 4,655 4,685 102,800
2023/08/10 4,590 4,725 4,540 4,710 134,800
2023/08/09 4,600 4,610 4,485 4,565 268,800
2023/08/08 4,510 4,515 4,440 4,460 102,300
2023/08/07 4,435 4,505 4,435 4,475 105,000
2023/08/04 4,400 4,480 4,395 4,440 69,400
2023/08/03 4,445 4,465 4,390 4,420 107,400
2023/08/02 4,475 4,610 4,470 4,495 117,500
2023/08/01 4,465 4,530 4,450 4,515 86,000
2023/07/31 4,400 4,555 4,400 4,495 201,700
2023/07/28 4,355 4,355 4,260 4,340 358,500
2023/07/27 4,410 4,415 4,345 4,370 111,300
2023/07/26 4,375 4,405 4,325 4,380 129,000
2023/07/25 4,300 4,390 4,270 4,370 152,300
2023/07/24 4,270 4,300 4,230 4,290 83,200
2023/07/21 4,200 4,240 4,170 4,220 101,700
2023/07/20 4,295 4,300 4,220 4,225 99,400
2023/07/19 4,260 4,335 4,235 4,295 165,100
2023/07/18 4,170 4,290 4,135 4,260 269,300
2023/07/14 3,905 3,915 3,830 3,890 84,500
2023/07/13 3,865 3,920 3,810 3,905 90,800
2023/07/12 3,935 3,940 3,845 3,865 80,000
2023/07/11 3,930 3,965 3,915 3,935 70,300
2023/07/10 3,925 3,955 3,905 3,920 118,000
2023/07/07 3,975 3,975 3,880 3,920 89,200
2023/07/06 4,030 4,070 4,005 4,025 107,700
2023/07/05 4,010 4,060 3,985 4,050 69,300
2023/07/04 4,055 4,090 4,040 4,050 59,100
2023/07/03 4,070 4,115 4,045 4,080 93,700
2023/06/30 3,980 4,015 3,945 4,015 100,200
2023/06/29 3,985 4,015 3,975 4,000 64,700
2023/06/28 3,995 4,020 3,955 4,020 87,200
2023/06/27 3,960 3,980 3,900 3,955 102,000
2023/06/26 4,005 4,040 3,930 3,960 70,900
2023/06/23 4,140 4,165 3,970 4,040 179,800
2023/06/22 3,980 4,125 3,975 4,110 159,300
2023/06/21 4,100 4,105 3,965 4,000 281,000
2023/06/20 3,820 3,835 3,785 3,820 54,500
2023/06/19 3,885 3,905 3,830 3,855 67,800
2023/06/16 3,765 3,825 3,745 3,815 89,100
2023/06/15 3,730 3,775 3,720 3,755 47,800
2023/06/14 3,695 3,725 3,690 3,720 37,300
2023/06/13 3,645 3,720 3,640 3,685 56,900
2023/06/12 3,670 3,670 3,630 3,630 43,700
2023/06/09 3,620 3,650 3,605 3,645 67,100
2023/06/08 3,585 3,630 3,545 3,580 91,700
2023/06/07 3,640 3,655 3,555 3,560 60,900

このページの先頭へ