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
2012/12/28 2,423 2,438 2,411 2,435 97,500
2012/12/27 2,437 2,449 2,411 2,423 104,200
2012/12/26 2,401 2,423 2,396 2,418 57,100
2012/12/25 2,400 2,415 2,388 2,403 96,600
2012/12/21 2,415 2,423 2,362 2,367 363,000
2012/12/20 2,425 2,455 2,395 2,415 330,100
2012/12/19 2,426 2,483 2,412 2,430 364,500
2012/12/18 2,473 2,473 2,402 2,402 304,100
2012/12/17 2,559 2,560 2,480 2,489 209,300
2012/12/14 2,510 2,563 2,500 2,544 166,200
2012/12/13 2,481 2,570 2,475 2,567 196,600
2012/12/12 2,450 2,470 2,423 2,439 88,800
2012/12/11 2,460 2,462 2,422 2,429 93,600
2012/12/10 2,510 2,514 2,468 2,473 90,800
2012/12/07 2,497 2,538 2,490 2,500 133,700
2012/12/06 2,500 2,528 2,475 2,496 172,500
2012/12/05 2,454 2,491 2,448 2,476 173,600
2012/12/04 2,460 2,469 2,416 2,444 169,800
2012/12/03 2,454 2,457 2,413 2,418 156,000
2012/11/30 2,370 2,460 2,347 2,454 287,600
2012/11/29 2,284 2,344 2,284 2,337 94,900
2012/11/28 2,285 2,299 2,268 2,284 157,800
2012/11/27 2,295 2,312 2,274 2,286 107,600
2012/11/26 2,364 2,368 2,294 2,300 219,200
2012/11/22 2,290 2,341 2,288 2,326 214,100
2012/11/21 2,280 2,292 2,233 2,255 181,000
2012/11/20 2,282 2,300 2,253 2,253 167,000
2012/11/19 2,299 2,333 2,269 2,281 214,600
2012/11/16 2,200 2,257 2,150 2,246 374,400
2012/11/15 2,080 2,199 2,080 2,150 386,000
2012/11/14 2,110 2,110 2,069 2,084 163,000
2012/11/13 2,084 2,153 2,084 2,114 248,300
2012/11/12 2,100 2,109 2,080 2,092 141,400
2012/11/09 2,101 2,118 2,091 2,108 115,600
2012/11/08 2,083 2,121 2,074 2,106 137,900
2012/11/07 2,138 2,139 2,095 2,102 65,200
2012/11/06 2,119 2,134 2,099 2,111 159,300
2012/11/05 2,190 2,190 2,116 2,132 243,200
2012/11/02 2,200 2,214 2,185 2,193 288,900
2012/11/01 2,169 2,180 2,130 2,177 138,600
2012/10/31 2,150 2,192 2,126 2,167 145,800
2012/10/30 2,126 2,169 2,121 2,122 88,100
2012/10/29 2,120 2,155 2,110 2,134 122,400
2012/10/26 2,205 2,205 2,123 2,128 317,600
2012/10/25 2,213 2,224 2,185 2,216 133,700
2012/10/24 2,259 2,259 2,200 2,212 179,500
2012/10/23 2,239 2,258 2,209 2,228 133,200
2012/10/22 2,238 2,252 2,204 2,250 138,000
2012/10/19 2,259 2,290 2,251 2,284 129,100
2012/10/18 2,200 2,250 2,184 2,237 162,200
2012/10/17 2,230 2,230 2,189 2,196 98,200
2012/10/16 2,198 2,216 2,167 2,180 113,200
2012/10/15 2,150 2,183 2,139 2,167 132,100
2012/10/12 2,154 2,194 2,154 2,161 177,000
2012/10/11 2,068 2,174 2,061 2,144 381,900
2012/10/10 2,130 2,133 2,088 2,097 224,500
2012/10/09 2,238 2,238 2,169 2,172 196,500
2012/10/05 2,286 2,305 2,234 2,244 135,200
2012/10/04 2,220 2,290 2,217 2,265 111,400
2012/10/03 2,260 2,266 2,214 2,238 243,500
2012/10/02 2,308 2,336 2,256 2,291 196,700
2012/10/01 2,368 2,394 2,350 2,357 93,700
2012/09/28 2,425 2,432 2,361 2,390 181,800
2012/09/27 2,385 2,435 2,379 2,415 207,300
2012/09/26 2,383 2,394 2,368 2,384 137,000
2012/09/25 2,400 2,410 2,377 2,406 133,900
2012/09/24 2,395 2,400 2,365 2,382 137,400
2012/09/21 2,435 2,440 2,404 2,404 319,900
2012/09/20 2,561 2,561 2,425 2,446 471,000
2012/09/19 2,618 2,621 2,579 2,600 114,900
2012/09/18 2,600 2,628 2,566 2,616 105,000
2012/09/14 2,575 2,620 2,556 2,606 156,200
2012/09/13 2,559 2,565 2,533 2,551 103,500
2012/09/12 2,524 2,593 2,524 2,558 131,100
2012/09/11 2,555 2,555 2,495 2,527 188,900
2012/09/10 2,606 2,624 2,568 2,576 86,000
2012/09/07 2,619 2,632 2,599 2,619 98,400
2012/09/06 2,600 2,600 2,569 2,578 57,300
2012/09/05 2,610 2,624 2,582 2,600 94,400
2012/09/04 2,602 2,610 2,554 2,603 89,000
2012/09/03 2,582 2,645 2,582 2,602 111,400
2012/08/31 2,570 2,614 2,570 2,594 108,400
2012/08/30 2,571 2,593 2,554 2,585 68,600
2012/08/29 2,568 2,588 2,563 2,583 52,200
2012/08/28 2,605 2,605 2,556 2,567 90,700
2012/08/27 2,581 2,602 2,570 2,582 58,500
2012/08/24 2,563 2,578 2,545 2,569 90,600
2012/08/23 2,558 2,613 2,546 2,605 124,000
2012/08/22 2,633 2,633 2,583 2,588 85,800
2012/08/21 2,610 2,660 2,596 2,647 81,400
2012/08/20 2,619 2,636 2,587 2,623 57,400
2012/08/17 2,599 2,627 2,593 2,602 69,400
2012/08/16 2,578 2,608 2,567 2,576 69,800
2012/08/15 2,580 2,592 2,563 2,574 76,300
2012/08/14 2,574 2,599 2,550 2,593 100,800
2012/08/13 2,528 2,585 2,528 2,575 71,000
2012/08/10 2,510 2,543 2,498 2,525 128,100
2012/08/09 2,515 2,562 2,510 2,551 192,200
2012/08/08 2,658 2,668 2,540 2,565 198,400
2012/08/07 2,658 2,675 2,641 2,657 150,700
2012/08/06 2,650 2,673 2,622 2,657 149,700
2012/08/03 2,575 2,641 2,545 2,632 159,500
2012/08/02 2,572 2,626 2,561 2,625 99,300
2012/08/01 2,574 2,596 2,536 2,584 114,500
2012/07/31 2,561 2,578 2,536 2,569 118,800
2012/07/30 2,538 2,565 2,520 2,565 158,100
2012/07/27 2,558 2,580 2,503 2,526 148,300
2012/07/26 2,495 2,524 2,450 2,509 203,200
2012/07/25 2,462 2,488 2,387 2,404 128,900
2012/07/24 2,461 2,500 2,460 2,488 70,400
2012/07/23 2,474 2,504 2,460 2,460 74,400
2012/07/20 2,499 2,539 2,487 2,494 73,900
2012/07/19 2,481 2,527 2,476 2,498 62,500
2012/07/18 2,514 2,527 2,468 2,470 105,200
2012/07/17 2,516 2,558 2,512 2,513 72,700
2012/07/13 2,519 2,578 2,501 2,566 81,600
2012/07/12 2,578 2,579 2,535 2,545 105,700
2012/07/11 2,579 2,600 2,537 2,600 122,900
2012/07/10 2,630 2,630 2,563 2,579 129,900
2012/07/09 2,586 2,634 2,586 2,618 82,300
2012/07/06 2,648 2,658 2,618 2,630 77,600
2012/07/05 2,656 2,656 2,616 2,647 95,300
2012/07/04 2,657 2,668 2,639 2,656 79,900
2012/07/03 2,602 2,659 2,601 2,648 105,500
2012/07/02 2,650 2,656 2,589 2,591 156,400
2012/06/29 2,570 2,647 2,556 2,641 143,800
2012/06/28 2,618 2,630 2,574 2,591 123,000
2012/06/27 2,593 2,593 2,540 2,579 138,100
2012/06/26 2,630 2,665 2,571 2,585 203,500
2012/06/25 2,587 2,645 2,571 2,622 178,100
2012/06/22 2,657 2,669 2,600 2,612 446,100
2012/06/21 2,470 2,560 2,458 2,557 196,700
2012/06/20 2,429 2,456 2,422 2,447 117,100
2012/06/19 2,399 2,425 2,362 2,393 124,300
2012/06/18 2,313 2,390 2,313 2,380 152,900
2012/06/15 2,266 2,274 2,250 2,263 124,800
2012/06/14 2,280 2,280 2,238 2,261 81,900
2012/06/13 2,304 2,307 2,273 2,285 120,800
2012/06/12 2,282 2,318 2,269 2,303 68,900
2012/06/11 2,303 2,333 2,303 2,319 58,400
2012/06/08 2,315 2,317 2,272 2,285 108,900
2012/06/07 2,260 2,323 2,256 2,314 117,000
2012/06/06 2,209 2,248 2,185 2,235 140,600
2012/06/05 2,222 2,229 2,192 2,213 119,800
2012/06/04 2,205 2,235 2,205 2,221 85,400
2012/06/01 2,316 2,317 2,235 2,249 98,000
2012/05/31 2,271 2,326 2,250 2,324 124,700
2012/05/30 2,330 2,339 2,273 2,298 77,100
2012/05/29 2,300 2,332 2,293 2,329 125,600
2012/05/28 2,309 2,345 2,306 2,327 73,200
2012/05/25 2,300 2,368 2,300 2,317 81,500
2012/05/24 2,298 2,335 2,280 2,305 88,000
2012/05/23 2,363 2,368 2,315 2,330 85,400
2012/05/22 2,379 2,379 2,333 2,363 51,200
2012/05/21 2,306 2,370 2,302 2,329 71,900
2012/05/18 2,370 2,370 2,320 2,336 140,000
2012/05/17 2,371 2,396 2,315 2,393 153,600
2012/05/16 2,420 2,424 2,367 2,389 98,000
2012/05/15 2,440 2,442 2,362 2,420 169,600
2012/05/14 2,482 2,499 2,436 2,442 124,500
2012/05/11 2,536 2,538 2,461 2,482 130,400
2012/05/10 2,527 2,535 2,422 2,520 143,200
2012/05/09 2,575 2,577 2,514 2,522 112,200
2012/05/08 2,509 2,576 2,498 2,568 162,200
2012/05/07 2,480 2,513 2,464 2,479 114,400
2012/05/02 2,558 2,559 2,520 2,532 174,600
2012/05/01 2,441 2,598 2,405 2,557 443,500
2012/04/27 2,459 2,464 2,390 2,416 126,900
2012/04/26 2,474 2,478 2,457 2,461 46,600
2012/04/25 2,473 2,482 2,443 2,454 101,500
2012/04/24 2,434 2,448 2,411 2,443 93,000
2012/04/23 2,481 2,486 2,430 2,435 78,300
2012/04/20 2,461 2,469 2,433 2,451 137,100
2012/04/19 2,435 2,492 2,431 2,472 148,500
2012/04/18 2,430 2,449 2,383 2,446 96,000
2012/04/17 2,399 2,417 2,364 2,380 99,600
2012/04/16 2,406 2,433 2,394 2,397 86,900
2012/04/13 2,450 2,495 2,445 2,451 79,900
2012/04/12 2,484 2,495 2,392 2,450 118,100
2012/04/11 2,380 2,460 2,370 2,448 84,000
2012/04/10 2,430 2,482 2,425 2,429 95,800
2012/04/09 2,445 2,480 2,418 2,441 133,100
2012/04/06 2,500 2,504 2,460 2,480 120,100
2012/04/05 2,492 2,536 2,463 2,533 167,600
2012/04/04 2,629 2,644 2,524 2,542 206,000
2012/04/03 2,640 2,662 2,616 2,627 127,000
2012/04/02 2,699 2,699 2,638 2,642 155,200
2012/03/30 2,637 2,686 2,616 2,669 144,300
2012/03/29 2,640 2,642 2,613 2,624 90,700
2012/03/28 2,637 2,659 2,615 2,651 123,300
2012/03/27 2,563 2,642 2,542 2,637 142,700
2012/03/26 2,562 2,574 2,536 2,541 133,300
2012/03/23 2,535 2,579 2,532 2,577 62,300
2012/03/22 2,591 2,604 2,566 2,585 197,400
2012/03/21 2,630 2,637 2,538 2,570 339,700
2012/03/19 2,604 2,640 2,604 2,635 205,500
2012/03/16 2,527 2,588 2,526 2,581 134,200
2012/03/15 2,509 2,536 2,497 2,526 107,400
2012/03/14 2,565 2,569 2,510 2,513 125,000
2012/03/13 2,529 2,540 2,507 2,512 109,600
2012/03/12 2,520 2,533 2,509 2,519 143,800
2012/03/09 2,500 2,530 2,499 2,522 157,800
2012/03/08 2,450 2,475 2,450 2,471 95,600
2012/03/07 2,393 2,432 2,393 2,431 74,100
2012/03/06 2,449 2,458 2,404 2,434 174,500
2012/03/05 2,375 2,459 2,367 2,455 304,400
2012/03/02 2,385 2,389 2,324 2,341 158,800
2012/03/01 2,368 2,405 2,339 2,361 162,700
2012/02/29 2,349 2,396 2,335 2,368 153,100
2012/02/28 2,277 2,338 2,271 2,331 149,400
2012/02/27 2,362 2,373 2,323 2,324 197,300
2012/02/24 2,352 2,372 2,344 2,368 117,300
2012/02/23 2,352 2,369 2,340 2,352 98,400
2012/02/22 2,344 2,359 2,329 2,348 118,300
2012/02/21 2,302 2,339 2,301 2,320 162,300
2012/02/20 2,270 2,350 2,268 2,347 251,200
2012/02/17 2,280 2,293 2,262 2,263 97,100
2012/02/16 2,279 2,282 2,244 2,258 156,000
2012/02/15 2,266 2,292 2,255 2,281 133,000
2012/02/14 2,251 2,275 2,250 2,259 84,400
2012/02/13 2,240 2,275 2,235 2,251 89,200
2012/02/10 2,259 2,272 2,240 2,250 141,700
2012/02/09 2,255 2,288 2,226 2,277 339,300
2012/02/08 2,191 2,191 2,150 2,169 153,100
2012/02/07 2,180 2,196 2,150 2,170 242,900
2012/02/06 2,115 2,208 2,102 2,191 406,500
2012/02/03 2,101 2,117 2,080 2,115 176,000
2012/02/02 2,075 2,114 2,061 2,113 179,000
2012/02/01 2,062 2,096 2,058 2,075 143,300
2012/01/31 2,074 2,075 2,033 2,045 152,300
2012/01/30 2,030 2,102 2,030 2,090 398,900
2012/01/27 1,944 2,015 1,941 2,009 277,800
2012/01/26 1,977 1,977 1,905 1,940 140,600
2012/01/25 1,934 1,983 1,926 1,965 134,400
2012/01/24 1,931 1,937 1,917 1,931 89,500
2012/01/23 1,925 1,938 1,903 1,931 132,800
2012/01/20 1,899 1,921 1,871 1,907 163,100
2012/01/19 1,875 1,883 1,865 1,870 103,000
2012/01/18 1,869 1,892 1,844 1,874 149,800
2012/01/17 1,888 1,890 1,864 1,868 66,900
2012/01/16 1,889 1,889 1,857 1,880 102,200
2012/01/13 1,909 1,947 1,898 1,911 146,700
2012/01/12 1,891 1,905 1,876 1,902 144,700
2012/01/11 1,884 1,903 1,879 1,885 201,600
2012/01/10 1,850 1,891 1,831 1,880 194,600
2012/01/06 1,894 1,894 1,857 1,868 102,000
2012/01/05 1,878 1,882 1,856 1,872 127,500
2012/01/04 1,909 1,917 1,867 1,888 120,600

このページの先頭へ