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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 2,953 | 2,953 | 2,820 | 2,883 | 281,100 |
| 2025/04/08 | 3,045 | 3,140 | 3,000 | 3,055 | 201,100 |
| 2025/04/07 | 2,800 | 2,913 | 2,748 | 2,851 | 376,300 |
| 2025/04/04 | 3,145 | 3,165 | 2,996 | 3,055 | 369,100 |
| 2025/04/03 | 3,200 | 3,290 | 3,195 | 3,255 | 256,900 |
| 2025/04/02 | 3,420 | 3,425 | 3,360 | 3,410 | 198,400 |
| 2025/04/01 | 3,500 | 3,520 | 3,420 | 3,420 | 178,600 |
| 2025/03/31 | 3,545 | 3,545 | 3,460 | 3,460 | 235,600 |
| 2025/03/28 | 3,615 | 3,630 | 3,565 | 3,575 | 180,900 |
| 2025/03/27 | 3,600 | 3,650 | 3,575 | 3,615 | 236,100 |
| 2025/03/26 | 3,600 | 3,625 | 3,580 | 3,600 | 133,100 |
| 2025/03/25 | 3,580 | 3,620 | 3,580 | 3,590 | 101,800 |
| 2025/03/24 | 3,600 | 3,630 | 3,555 | 3,560 | 161,700 |
| 2025/03/21 | 3,600 | 3,625 | 3,585 | 3,590 | 170,400 |
| 2025/03/19 | 3,585 | 3,655 | 3,570 | 3,625 | 140,000 |
| 2025/03/18 | 3,605 | 3,615 | 3,575 | 3,575 | 101,800 |
| 2025/03/17 | 3,600 | 3,605 | 3,560 | 3,575 | 95,800 |
| 2025/03/14 | 3,520 | 3,590 | 3,520 | 3,555 | 142,700 |
| 2025/03/13 | 3,560 | 3,590 | 3,510 | 3,515 | 175,400 |
| 2025/03/12 | 3,545 | 3,590 | 3,540 | 3,565 | 141,100 |
| 2025/03/11 | 3,480 | 3,555 | 3,425 | 3,550 | 231,500 |
| 2025/03/10 | 3,525 | 3,560 | 3,500 | 3,530 | 158,700 |
| 2025/03/07 | 3,525 | 3,550 | 3,490 | 3,525 | 193,100 |
| 2025/03/06 | 3,580 | 3,625 | 3,565 | 3,585 | 151,300 |
| 2025/03/05 | 3,540 | 3,580 | 3,520 | 3,565 | 154,800 |
| 2025/03/04 | 3,675 | 3,680 | 3,530 | 3,565 | 339,700 |
| 2025/03/03 | 3,680 | 3,760 | 3,660 | 3,720 | 244,500 |
| 2025/02/28 | 3,695 | 3,715 | 3,630 | 3,680 | 260,100 |
| 2025/02/27 | 3,700 | 3,730 | 3,690 | 3,705 | 211,000 |
| 2025/02/26 | 3,705 | 3,715 | 3,655 | 3,690 | 213,100 |
| 2025/02/25 | 3,745 | 3,760 | 3,680 | 3,685 | 388,200 |
| 2025/02/21 | 3,770 | 3,895 | 3,765 | 3,855 | 379,000 |
| 2025/02/20 | 3,805 | 3,830 | 3,740 | 3,795 | 433,100 |
| 2025/02/19 | 3,920 | 3,920 | 3,810 | 3,820 | 494,600 |
| 2025/02/18 | 3,930 | 3,960 | 3,915 | 3,930 | 276,900 |
| 2025/02/17 | 3,970 | 4,020 | 3,915 | 3,930 | 372,500 |
| 2025/02/14 | 4,125 | 4,125 | 3,960 | 3,965 | 679,900 |
| 2025/02/13 | 4,150 | 4,175 | 4,080 | 4,125 | 410,900 |
| 2025/02/12 | 4,160 | 4,215 | 4,120 | 4,190 | 827,800 |
| 2025/02/10 | 4,190 | 4,365 | 4,020 | 4,020 | 1,373,700 |
| 2025/02/07 | 4,655 | 4,675 | 4,565 | 4,610 | 185,300 |
| 2025/02/06 | 4,510 | 4,610 | 4,510 | 4,610 | 190,600 |
| 2025/02/05 | 4,425 | 4,485 | 4,340 | 4,485 | 144,900 |
| 2025/02/04 | 4,450 | 4,500 | 4,375 | 4,380 | 143,300 |
| 2025/02/03 | 4,520 | 4,540 | 4,360 | 4,380 | 196,000 |
| 2025/01/31 | 4,615 | 4,620 | 4,550 | 4,565 | 150,100 |
| 2025/01/30 | 4,325 | 4,610 | 4,325 | 4,610 | 248,100 |
| 2025/01/29 | 4,400 | 4,405 | 4,340 | 4,375 | 144,600 |
| 2025/01/28 | 4,260 | 4,410 | 4,230 | 4,345 | 226,500 |
| 2025/01/27 | 4,245 | 4,255 | 4,205 | 4,210 | 112,300 |
| 2025/01/24 | 4,260 | 4,270 | 4,210 | 4,245 | 124,400 |
| 2025/01/23 | 4,215 | 4,285 | 4,190 | 4,265 | 151,200 |
| 2025/01/22 | 4,155 | 4,225 | 4,155 | 4,200 | 120,100 |
| 2025/01/21 | 4,180 | 4,180 | 4,115 | 4,155 | 75,900 |
| 2025/01/20 | 4,150 | 4,170 | 4,115 | 4,145 | 65,900 |
| 2025/01/17 | 4,145 | 4,145 | 4,055 | 4,110 | 138,300 |
| 2025/01/16 | 4,265 | 4,285 | 4,165 | 4,170 | 132,900 |
| 2025/01/15 | 4,215 | 4,275 | 4,205 | 4,235 | 150,300 |
| 2025/01/14 | 4,355 | 4,380 | 4,145 | 4,160 | 226,400 |
| 2025/01/10 | 4,410 | 4,470 | 4,375 | 4,400 | 149,200 |
| 2025/01/09 | 4,325 | 4,465 | 4,305 | 4,430 | 189,300 |
| 2025/01/08 | 4,370 | 4,405 | 4,310 | 4,365 | 151,600 |
| 2025/01/07 | 4,410 | 4,435 | 4,345 | 4,370 | 212,000 |
| 2025/01/06 | 4,475 | 4,495 | 4,360 | 4,390 | 196,700 |
| 2024/12/30 | 4,460 | 4,510 | 4,430 | 4,495 | 129,300 |
| 2024/12/27 | 4,390 | 4,470 | 4,375 | 4,460 | 166,100 |
| 2024/12/26 | 4,445 | 4,500 | 4,410 | 4,495 | 182,700 |
| 2024/12/25 | 4,440 | 4,470 | 4,400 | 4,470 | 91,800 |
| 2024/12/24 | 4,420 | 4,470 | 4,385 | 4,455 | 176,000 |
| 2024/12/23 | 4,480 | 4,570 | 4,435 | 4,460 | 194,000 |
| 2024/12/20 | 4,460 | 4,520 | 4,375 | 4,420 | 287,900 |
| 2024/12/19 | 4,270 | 4,505 | 4,270 | 4,460 | 296,900 |
| 2024/12/18 | 4,470 | 4,555 | 4,340 | 4,370 | 540,200 |
| 2024/12/17 | 4,370 | 4,370 | 4,255 | 4,310 | 105,200 |
| 2024/12/16 | 4,230 | 4,395 | 4,230 | 4,340 | 212,700 |
| 2024/12/13 | 4,105 | 4,155 | 4,085 | 4,145 | 125,100 |
| 2024/12/12 | 4,200 | 4,230 | 4,165 | 4,175 | 138,100 |
| 2024/12/11 | 4,145 | 4,195 | 4,120 | 4,135 | 91,000 |
| 2024/12/10 | 4,150 | 4,180 | 4,070 | 4,150 | 142,800 |
| 2024/12/09 | 4,150 | 4,150 | 4,075 | 4,100 | 97,900 |
| 2024/12/06 | 4,205 | 4,235 | 4,110 | 4,110 | 116,000 |
| 2024/12/05 | 4,255 | 4,335 | 4,200 | 4,225 | 124,200 |
| 2024/12/04 | 4,395 | 4,410 | 4,200 | 4,200 | 147,300 |
| 2024/12/03 | 4,270 | 4,395 | 4,255 | 4,370 | 110,300 |
| 2024/12/02 | 4,305 | 4,320 | 4,240 | 4,285 | 88,200 |
| 2024/11/29 | 4,335 | 4,335 | 4,260 | 4,280 | 73,900 |
| 2024/11/28 | 4,280 | 4,345 | 4,275 | 4,310 | 90,300 |
| 2024/11/27 | 4,395 | 4,420 | 4,270 | 4,350 | 138,700 |
| 2024/11/26 | 4,555 | 4,600 | 4,390 | 4,445 | 133,900 |
| 2024/11/25 | 4,550 | 4,595 | 4,490 | 4,520 | 245,000 |
| 2024/11/22 | 4,375 | 4,510 | 4,375 | 4,505 | 173,000 |
| 2024/11/21 | 4,410 | 4,440 | 4,345 | 4,365 | 148,500 |
| 2024/11/20 | 4,310 | 4,420 | 4,310 | 4,420 | 138,000 |
| 2024/11/19 | 4,340 | 4,400 | 4,285 | 4,300 | 110,600 |
| 2024/11/18 | 4,215 | 4,330 | 4,210 | 4,330 | 143,200 |
| 2024/11/15 | 4,315 | 4,320 | 4,250 | 4,265 | 114,300 |
| 2024/11/14 | 4,205 | 4,320 | 4,170 | 4,270 | 144,800 |
| 2024/11/13 | 4,470 | 4,510 | 4,205 | 4,215 | 248,600 |
| 2024/11/12 | 4,345 | 4,445 | 4,210 | 4,435 | 320,400 |
| 2024/11/11 | 4,040 | 4,335 | 4,040 | 4,335 | 336,900 |