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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,370 | 4,370 | 4,220 | 4,275 | 278,300 |
| 2024/07/25 | 4,240 | 4,410 | 4,210 | 4,375 | 358,100 |
| 2024/07/24 | 4,520 | 4,575 | 4,315 | 4,355 | 785,800 |
| 2024/07/23 | 4,210 | 4,270 | 4,155 | 4,175 | 177,200 |
| 2024/07/22 | 4,350 | 4,390 | 4,145 | 4,145 | 152,900 |
| 2024/07/19 | 4,330 | 4,345 | 4,255 | 4,310 | 133,000 |
| 2024/07/18 | 4,390 | 4,425 | 4,265 | 4,320 | 168,600 |
| 2024/07/17 | 4,455 | 4,610 | 4,435 | 4,460 | 243,200 |
| 2024/07/16 | 4,315 | 4,410 | 4,300 | 4,385 | 155,100 |
| 2024/07/12 | 4,275 | 4,390 | 4,255 | 4,280 | 95,300 |
| 2024/07/11 | 4,365 | 4,435 | 4,320 | 4,345 | 194,500 |
| 2024/07/10 | 4,240 | 4,350 | 4,235 | 4,310 | 138,900 |
| 2024/07/09 | 4,110 | 4,260 | 4,110 | 4,250 | 139,200 |
| 2024/07/08 | 4,080 | 4,165 | 4,070 | 4,075 | 176,700 |
| 2024/07/05 | 4,195 | 4,205 | 4,090 | 4,090 | 108,600 |
| 2024/07/04 | 4,205 | 4,215 | 4,140 | 4,205 | 140,500 |
| 2024/07/03 | 4,150 | 4,190 | 4,090 | 4,190 | 163,600 |
| 2024/07/02 | 4,215 | 4,330 | 4,150 | 4,170 | 209,500 |
| 2024/07/01 | 4,200 | 4,215 | 4,170 | 4,195 | 181,200 |
| 2024/06/28 | 4,250 | 4,255 | 4,125 | 4,165 | 214,700 |
| 2024/06/27 | 4,190 | 4,275 | 4,190 | 4,245 | 168,200 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 8,490 | 8,570 | 8,420 | 8,520 | 104,300 |
| 2024/06/25 | 8,400 | 8,400 | 8,270 | 8,400 | 87,900 |
| 2024/06/24 | 8,570 | 8,740 | 8,410 | 8,410 | 95,300 |
| 2024/06/21 | 8,590 | 8,640 | 8,480 | 8,530 | 223,200 |
| 2024/06/20 | 8,490 | 8,770 | 8,470 | 8,590 | 121,100 |
| 2024/06/19 | 8,610 | 8,940 | 8,450 | 8,500 | 239,000 |
| 2024/06/18 | 8,450 | 8,500 | 8,280 | 8,380 | 107,400 |
| 2024/06/17 | 8,570 | 8,580 | 8,440 | 8,460 | 79,100 |
| 2024/06/14 | 8,330 | 8,610 | 8,310 | 8,580 | 122,400 |
| 2024/06/13 | 8,590 | 8,650 | 8,400 | 8,470 | 60,300 |
| 2024/06/12 | 8,580 | 8,710 | 8,570 | 8,590 | 51,000 |
| 2024/06/11 | 8,640 | 8,700 | 8,540 | 8,560 | 55,900 |
| 2024/06/10 | 8,720 | 8,750 | 8,600 | 8,670 | 50,000 |
| 2024/06/07 | 8,520 | 8,730 | 8,520 | 8,690 | 49,800 |
| 2024/06/06 | 8,690 | 8,770 | 8,570 | 8,570 | 96,100 |
| 2024/06/05 | 8,710 | 8,810 | 8,590 | 8,660 | 119,300 |
| 2024/06/04 | 8,830 | 8,850 | 8,660 | 8,720 | 80,600 |
| 2024/06/03 | 8,890 | 8,910 | 8,700 | 8,760 | 88,800 |
| 2024/05/31 | 8,830 | 8,920 | 8,710 | 8,840 | 141,400 |
| 2024/05/30 | 8,280 | 8,700 | 8,220 | 8,670 | 130,700 |
| 2024/05/29 | 8,400 | 8,670 | 8,370 | 8,500 | 109,400 |
| 2024/05/28 | 8,520 | 8,650 | 8,410 | 8,470 | 144,100 |
| 2024/05/27 | 8,120 | 8,480 | 8,120 | 8,460 | 256,200 |
| 2024/05/24 | 7,910 | 7,990 | 7,880 | 7,900 | 66,300 |
| 2024/05/23 | 8,150 | 8,170 | 7,950 | 8,060 | 69,400 |
| 2024/05/22 | 8,080 | 8,150 | 8,010 | 8,100 | 84,400 |
| 2024/05/21 | 8,070 | 8,110 | 7,960 | 8,080 | 122,800 |
| 2024/05/20 | 7,990 | 8,120 | 7,980 | 8,080 | 91,000 |
| 2024/05/17 | 7,930 | 8,040 | 7,910 | 7,930 | 80,200 |
| 2024/05/16 | 8,130 | 8,180 | 7,930 | 7,980 | 103,700 |
| 2024/05/15 | 8,100 | 8,130 | 7,990 | 8,100 | 86,900 |
| 2024/05/14 | 7,800 | 8,000 | 7,750 | 7,980 | 90,900 |
| 2024/05/13 | 7,860 | 8,000 | 7,800 | 7,950 | 96,700 |
| 2024/05/10 | 7,880 | 8,030 | 7,770 | 7,830 | 180,100 |
| 2024/05/09 | 7,880 | 8,180 | 7,840 | 7,880 | 194,100 |
| 2024/05/08 | 7,600 | 8,040 | 7,600 | 7,930 | 216,800 |
| 2024/05/07 | 7,950 | 7,960 | 7,610 | 7,730 | 164,000 |
| 2024/05/02 | 7,990 | 7,990 | 7,660 | 7,780 | 303,200 |
| 2024/05/01 | 7,800 | 8,140 | 7,700 | 8,060 | 650,900 |
| 2024/04/30 | 7,360 | 7,360 | 7,360 | 7,360 | 48,200 |
| 2024/04/26 | 6,390 | 6,440 | 6,250 | 6,360 | 111,100 |
| 2024/04/25 | 6,500 | 6,600 | 6,290 | 6,310 | 96,300 |
| 2024/04/24 | 6,380 | 6,560 | 6,320 | 6,540 | 151,400 |
| 2024/04/23 | 6,300 | 6,380 | 6,240 | 6,250 | 64,400 |
| 2024/04/22 | 6,250 | 6,330 | 6,230 | 6,280 | 71,300 |
| 2024/04/19 | 6,490 | 6,490 | 6,180 | 6,240 | 126,800 |
| 2024/04/18 | 6,520 | 6,570 | 6,440 | 6,510 | 57,300 |
| 2024/04/17 | 6,640 | 6,640 | 6,430 | 6,550 | 82,300 |
| 2024/04/16 | 6,800 | 6,810 | 6,580 | 6,600 | 95,500 |
| 2024/04/15 | 6,800 | 6,840 | 6,740 | 6,840 | 38,100 |
| 2024/04/12 | 6,920 | 6,950 | 6,780 | 6,840 | 41,400 |
| 2024/04/11 | 6,840 | 6,900 | 6,790 | 6,900 | 42,500 |
| 2024/04/10 | 6,940 | 6,950 | 6,790 | 6,900 | 103,400 |
| 2024/04/09 | 7,000 | 7,040 | 6,920 | 6,970 | 68,700 |
| 2024/04/08 | 7,000 | 7,100 | 6,910 | 6,930 | 128,900 |
| 2024/04/05 | 6,890 | 7,000 | 6,860 | 6,950 | 73,600 |
| 2024/04/04 | 6,830 | 7,040 | 6,800 | 7,010 | 124,500 |
| 2024/04/03 | 6,720 | 6,850 | 6,680 | 6,780 | 98,200 |
| 2024/04/02 | 6,930 | 6,950 | 6,710 | 6,770 | 116,000 |
| 2024/04/01 | 6,980 | 6,990 | 6,750 | 6,850 | 65,800 |
| 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 |