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
2011/12/30 1,814 1,860 1,790 1,857 154,100
2011/12/29 1,851 1,852 1,785 1,812 209,500
2011/12/28 1,900 1,903 1,870 1,875 72,500
2011/12/27 1,928 1,928 1,896 1,901 71,200
2011/12/26 1,893 1,919 1,877 1,918 72,900
2011/12/22 1,900 1,900 1,874 1,877 50,600
2011/12/21 1,911 1,938 1,886 1,888 74,800
2011/12/20 1,880 1,905 1,870 1,883 120,400
2011/12/19 1,910 1,918 1,857 1,893 174,800
2011/12/16 1,960 1,966 1,919 1,930 115,200
2011/12/15 1,991 1,999 1,947 1,949 65,500
2011/12/14 1,998 2,015 1,992 1,996 90,100
2011/12/13 2,000 2,013 1,992 1,997 94,800
2011/12/12 2,027 2,039 2,010 2,033 81,600
2011/12/09 2,013 2,020 1,985 1,998 59,200
2011/12/08 2,022 2,034 1,995 2,013 39,700
2011/12/07 2,025 2,040 2,007 2,034 65,900
2011/12/06 2,005 2,038 1,996 1,997 73,000
2011/12/05 2,060 2,060 2,018 2,034 48,300
2011/12/02 2,031 2,070 2,010 2,026 76,500
2011/12/01 2,072 2,074 2,027 2,043 110,500
2011/11/30 2,021 2,022 1,981 2,022 82,800
2011/11/29 1,985 2,025 1,964 2,020 121,600
2011/11/28 1,932 1,965 1,923 1,953 131,800
2011/11/25 1,940 1,969 1,915 1,937 89,400
2011/11/24 1,960 1,965 1,925 1,936 99,300
2011/11/22 1,993 2,008 1,972 2,003 117,900
2011/11/21 2,013 2,028 1,990 2,028 92,500
2011/11/18 2,011 2,019 2,005 2,013 95,500
2011/11/17 2,000 2,049 2,000 2,033 119,900
2011/11/16 2,071 2,075 2,030 2,039 76,300
2011/11/15 2,080 2,092 2,063 2,081 76,400
2011/11/14 2,086 2,113 2,076 2,110 127,400
2011/11/11 2,052 2,087 2,026 2,085 174,500
2011/11/10 2,020 2,030 1,988 1,998 253,600
2011/11/09 2,103 2,129 2,062 2,100 164,700
2011/11/08 2,120 2,143 2,101 2,110 120,300
2011/11/07 2,073 2,129 2,060 2,107 135,700
2011/11/04 2,093 2,104 2,053 2,100 164,100
2011/11/02 2,081 2,093 2,011 2,043 237,500
2011/11/01 2,147 2,192 2,112 2,145 234,200
2011/10/31 2,188 2,228 2,140 2,140 291,500
2011/10/28 2,200 2,210 2,112 2,112 425,200
2011/10/27 2,068 2,098 2,048 2,095 267,900
2011/10/26 2,087 2,108 2,057 2,091 190,300
2011/10/25 2,117 2,150 2,082 2,130 198,100
2011/10/24 2,086 2,110 2,040 2,109 359,900
2011/10/21 2,134 2,138 2,065 2,072 350,800
2011/10/20 2,231 2,231 2,132 2,155 265,500
2011/10/19 2,253 2,257 2,199 2,210 202,300
2011/10/18 2,217 2,271 2,211 2,248 137,400
2011/10/17 2,251 2,260 2,220 2,237 173,900
2011/10/14 2,308 2,308 2,228 2,242 245,100
2011/10/13 2,386 2,398 2,319 2,328 111,300
2011/10/12 2,368 2,375 2,315 2,366 127,000
2011/10/11 2,401 2,413 2,360 2,368 85,500
2011/10/07 2,382 2,394 2,335 2,358 99,900
2011/10/06 2,318 2,375 2,311 2,332 264,100
2011/10/05 2,379 2,379 2,296 2,307 166,800
2011/10/04 2,319 2,386 2,317 2,378 114,400
2011/10/03 2,424 2,429 2,346 2,372 157,500
2011/09/30 2,447 2,497 2,428 2,462 219,400
2011/09/29 2,363 2,446 2,351 2,439 217,300
2011/09/28 2,390 2,435 2,338 2,363 240,200
2011/09/27 2,304 2,364 2,288 2,360 133,200
2011/09/26 2,317 2,320 2,192 2,231 245,400
2011/09/22 2,353 2,380 2,321 2,325 163,700
2011/09/21 2,350 2,394 2,350 2,378 206,300
2011/09/20 2,300 2,408 2,284 2,381 426,900
2011/09/16 2,221 2,300 2,195 2,300 285,300
2011/09/15 2,207 2,229 2,180 2,191 173,300
2011/09/14 2,221 2,264 2,176 2,179 380,900
2011/09/13 2,148 2,193 2,134 2,185 252,300
2011/09/12 2,081 2,135 2,081 2,116 165,500
2011/09/09 2,136 2,150 2,106 2,131 193,800
2011/09/08 2,121 2,125 2,077 2,095 171,800
2011/09/07 2,034 2,100 2,031 2,096 161,500
2011/09/06 2,060 2,060 1,987 2,002 135,000
2011/09/05 2,046 2,093 2,046 2,062 174,500
2011/09/02 2,125 2,125 2,070 2,090 129,200
2011/09/01 2,100 2,134 2,099 2,116 169,100
2011/08/31 2,084 2,098 2,072 2,098 158,000
2011/08/30 2,070 2,095 2,064 2,081 242,700
2011/08/29 2,008 2,040 1,990 2,012 103,800
2011/08/26 1,990 2,002 1,970 1,994 198,000
2011/08/25 2,002 2,039 1,989 1,992 154,100
2011/08/24 1,968 2,014 1,967 1,981 241,700
2011/08/23 1,909 1,949 1,883 1,948 167,800
2011/08/22 1,952 2,003 1,891 1,895 226,000
2011/08/19 1,980 2,000 1,952 1,976 195,700
2011/08/18 2,095 2,104 2,030 2,036 122,300
2011/08/17 2,118 2,118 2,084 2,107 145,700
2011/08/16 2,047 2,120 2,044 2,118 357,700
2011/08/15 2,028 2,033 1,985 2,028 114,100
2011/08/12 2,035 2,042 1,983 2,006 206,100
2011/08/11 1,945 2,040 1,935 2,034 283,000
2011/08/10 1,950 2,015 1,945 2,003 292,200
2011/08/09 1,801 1,889 1,800 1,883 210,100
2011/08/08 1,916 1,916 1,860 1,896 176,800
2011/08/05 1,862 1,924 1,860 1,917 123,500
2011/08/04 1,970 1,991 1,953 1,956 181,300
2011/08/03 1,971 2,001 1,951 1,972 168,400
2011/08/02 2,012 2,022 1,990 1,998 119,400
2011/08/01 2,010 2,055 2,002 2,040 147,000
2011/07/29 2,027 2,036 2,000 2,012 190,700
2011/07/28 2,000 2,065 2,000 2,047 352,000
2011/07/27 2,015 2,047 1,992 2,038 238,900
2011/07/26 2,000 2,022 1,987 2,008 221,800
2011/07/25 1,965 2,007 1,962 1,994 292,500
2011/07/22 2,030 2,032 1,967 1,971 965,400
2011/07/21 1,832 1,862 1,826 1,842 250,600
2011/07/20 1,811 1,855 1,811 1,840 259,900
2011/07/19 1,757 1,813 1,757 1,796 243,100
2011/07/15 1,785 1,791 1,770 1,780 186,600
2011/07/14 1,806 1,810 1,782 1,787 144,700
2011/07/13 1,823 1,824 1,795 1,802 252,700
2011/07/12 1,852 1,860 1,834 1,836 110,500
2011/07/11 1,887 1,887 1,869 1,873 103,800
2011/07/08 1,896 1,901 1,877 1,893 226,500
2011/07/07 1,897 1,906 1,877 1,895 148,900
2011/07/06 1,865 1,915 1,846 1,909 386,600
2011/07/05 1,876 1,878 1,856 1,869 193,400
2011/07/04 1,883 1,897 1,873 1,882 195,300
2011/07/01 1,930 1,932 1,892 1,897 174,900
2011/06/30 1,900 1,925 1,890 1,925 180,200
2011/06/29 1,884 1,917 1,880 1,905 169,200
2011/06/28 1,931 1,931 1,895 1,906 157,300
2011/06/27 1,945 1,945 1,904 1,905 137,800
2011/06/24 1,947 1,949 1,914 1,933 155,200
2011/06/23 1,970 1,971 1,942 1,952 197,400
2011/06/22 1,993 2,000 1,979 1,992 183,800
2011/06/21 1,995 1,999 1,967 1,999 141,900
2011/06/20 1,954 2,003 1,954 1,999 156,600
2011/06/17 1,940 1,967 1,923 1,926 202,900
2011/06/16 1,949 1,978 1,940 1,950 167,600
2011/06/15 1,949 1,960 1,915 1,929 125,700
2011/06/14 1,913 1,947 1,898 1,936 182,100
2011/06/13 1,877 1,904 1,870 1,890 71,300
2011/06/10 1,915 1,930 1,901 1,915 211,400
2011/06/09 1,881 1,898 1,875 1,897 69,700
2011/06/08 1,884 1,886 1,871 1,880 79,000
2011/06/07 1,854 1,888 1,854 1,884 140,200
2011/06/06 1,849 1,883 1,844 1,868 116,200
2011/06/03 1,861 1,870 1,840 1,842 112,000
2011/06/02 1,856 1,879 1,830 1,870 208,400
2011/06/01 1,809 1,852 1,802 1,848 162,900
2011/05/31 1,815 1,829 1,794 1,806 133,600
2011/05/30 1,784 1,817 1,784 1,810 92,600
2011/05/27 1,779 1,788 1,770 1,785 59,100
2011/05/26 1,769 1,784 1,769 1,781 67,800
2011/05/25 1,772 1,778 1,744 1,753 106,300
2011/05/24 1,749 1,775 1,730 1,770 105,200
2011/05/23 1,753 1,763 1,728 1,750 109,000
2011/05/20 1,798 1,805 1,748 1,752 139,300
2011/05/19 1,807 1,812 1,768 1,775 79,600
2011/05/18 1,749 1,795 1,749 1,790 65,500
2011/05/17 1,720 1,767 1,719 1,759 99,100
2011/05/16 1,774 1,787 1,743 1,747 126,200
2011/05/13 1,821 1,822 1,752 1,773 211,700
2011/05/12 1,845 1,845 1,822 1,824 85,700
2011/05/11 1,875 1,878 1,846 1,856 97,200
2011/05/10 1,880 1,880 1,835 1,862 180,600
2011/05/09 1,839 1,871 1,833 1,857 148,800
2011/05/06 1,866 1,900 1,850 1,863 280,000
2011/05/02 1,810 1,930 1,810 1,907 447,500
2011/04/28 1,761 1,774 1,751 1,774 144,300
2011/04/27 1,765 1,769 1,740 1,760 157,900
2011/04/26 1,760 1,768 1,751 1,761 119,600
2011/04/25 1,757 1,767 1,745 1,756 69,600
2011/04/22 1,751 1,772 1,748 1,757 98,900
2011/04/21 1,713 1,759 1,712 1,747 135,300
2011/04/20 1,671 1,724 1,670 1,710 191,800
2011/04/19 1,692 1,721 1,688 1,688 135,400
2011/04/18 1,740 1,750 1,721 1,721 96,500
2011/04/15 1,794 1,794 1,744 1,744 177,700
2011/04/14 1,769 1,787 1,760 1,783 261,100
2011/04/13 1,700 1,728 1,700 1,719 59,300
2011/04/12 1,742 1,744 1,690 1,702 153,900
2011/04/11 1,740 1,774 1,721 1,771 104,400
2011/04/08 1,721 1,779 1,710 1,750 131,500
2011/04/07 1,768 1,799 1,723 1,736 141,500
2011/04/06 1,783 1,786 1,749 1,761 84,600
2011/04/05 1,836 1,838 1,764 1,783 129,600
2011/04/04 1,848 1,861 1,813 1,818 126,000
2011/04/01 1,860 1,885 1,844 1,846 66,100
2011/03/31 1,852 1,874 1,823 1,861 172,700
2011/03/30 1,800 1,862 1,791 1,858 172,700
2011/03/29 1,750 1,786 1,750 1,779 113,600
2011/03/28 1,796 1,803 1,760 1,774 71,500
2011/03/25 1,800 1,800 1,779 1,793 118,300
2011/03/24 1,798 1,800 1,761 1,786 154,900
2011/03/23 1,763 1,811 1,752 1,785 177,700
2011/03/22 1,794 1,797 1,760 1,780 289,200
2011/03/18 1,733 1,794 1,733 1,756 190,800
2011/03/17 1,619 1,774 1,611 1,730 360,900
2011/03/16 1,540 1,780 1,529 1,779 393,400
2011/03/15 1,488 1,550 1,395 1,496 506,600
2011/03/14 1,463 1,695 1,463 1,568 373,000
2011/03/11 1,850 1,852 1,813 1,823 234,700
2011/03/10 1,904 1,904 1,844 1,854 163,500
2011/03/09 1,932 1,958 1,903 1,904 293,200
2011/03/08 1,881 1,924 1,876 1,903 312,700
2011/03/07 1,876 1,896 1,861 1,881 240,500
2011/03/04 1,920 1,948 1,871 1,876 472,100
2011/03/03 1,826 1,871 1,817 1,867 402,200
2011/03/02 1,812 1,837 1,803 1,810 427,400
2011/03/01 1,770 1,842 1,767 1,840 671,600
2011/02/28 1,715 1,746 1,687 1,744 153,400
2011/02/25 1,690 1,728 1,688 1,725 119,800
2011/02/24 1,700 1,705 1,679 1,688 150,000
2011/02/23 1,698 1,726 1,696 1,708 106,000
2011/02/22 1,721 1,730 1,710 1,715 183,400
2011/02/21 1,749 1,750 1,728 1,734 91,700
2011/02/18 1,769 1,776 1,757 1,758 126,000
2011/02/17 1,773 1,780 1,757 1,770 167,500
2011/02/16 1,761 1,783 1,740 1,751 230,700
2011/02/15 1,767 1,788 1,748 1,749 222,800
2011/02/14 1,770 1,783 1,764 1,774 282,900
2011/02/10 1,715 1,753 1,684 1,748 403,900
2011/02/09 1,708 1,715 1,700 1,707 123,300
2011/02/08 1,698 1,704 1,680 1,693 157,600
2011/02/07 1,727 1,728 1,671 1,679 202,400
2011/02/04 1,700 1,710 1,677 1,687 37,800
2011/02/03 1,698 1,700 1,676 1,686 52,800
2011/02/02 1,692 1,727 1,692 1,708 54,900
2011/02/01 1,669 1,703 1,667 1,691 85,600
2011/01/31 1,682 1,685 1,663 1,677 71,300
2011/01/28 1,721 1,721 1,695 1,698 49,300
2011/01/27 1,735 1,735 1,710 1,724 48,100
2011/01/26 1,725 1,735 1,719 1,729 87,600
2011/01/25 1,721 1,730 1,709 1,720 85,100
2011/01/24 1,694 1,710 1,673 1,702 130,200
2011/01/21 1,744 1,744 1,697 1,705 103,300
2011/01/20 1,745 1,748 1,723 1,733 165,100
2011/01/19 1,745 1,752 1,735 1,743 161,100
2011/01/18 1,745 1,745 1,729 1,736 66,200
2011/01/17 1,702 1,754 1,702 1,747 158,800
2011/01/14 1,746 1,746 1,718 1,720 118,400
2011/01/13 1,757 1,775 1,723 1,746 227,900
2011/01/12 1,767 1,776 1,759 1,759 135,600
2011/01/11 1,734 1,765 1,734 1,761 75,600
2011/01/07 1,750 1,758 1,740 1,751 136,700
2011/01/06 1,744 1,757 1,736 1,748 195,300
2011/01/05 1,706 1,730 1,703 1,728 164,400
2011/01/04 1,700 1,715 1,691 1,705 111,800

このページの先頭へ