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
2013/12/30 2,550 2,578 2,533 2,552 168,300
2013/12/27 2,484 2,532 2,478 2,529 234,600
2013/12/26 2,446 2,469 2,440 2,462 241,000
2013/12/25 2,460 2,470 2,432 2,464 214,200
2013/12/24 2,478 2,489 2,470 2,481 227,000
2013/12/20 2,442 2,470 2,437 2,467 375,600
2013/12/19 2,446 2,457 2,427 2,442 232,100
2013/12/18 2,420 2,437 2,398 2,425 262,100
2013/12/17 2,405 2,425 2,383 2,412 272,000
2013/12/16 2,410 2,416 2,298 2,397 489,500
2013/12/13 2,309 2,384 2,290 2,379 412,900
2013/12/12 2,301 2,345 2,280 2,328 392,200
2013/12/11 2,263 2,308 2,259 2,300 320,000
2013/12/10 2,248 2,296 2,234 2,285 285,000
2013/12/09 2,230 2,239 2,190 2,238 317,600
2013/12/06 2,135 2,194 2,133 2,176 281,000
2013/12/05 2,150 2,195 2,145 2,185 310,800
2013/12/04 2,176 2,177 2,147 2,158 148,900
2013/12/03 2,180 2,198 2,168 2,177 219,700
2013/12/02 2,183 2,189 2,148 2,178 280,300
2013/11/29 2,172 2,204 2,157 2,175 239,700
2013/11/28 2,166 2,183 2,137 2,163 318,400
2013/11/27 2,100 2,194 2,080 2,143 581,900
2013/11/26 2,059 2,105 2,033 2,099 229,200
2013/11/25 1,985 2,068 1,985 2,062 228,100
2013/11/22 1,968 2,006 1,953 1,983 182,400
2013/11/21 1,968 1,981 1,939 1,948 200,200
2013/11/20 1,993 1,993 1,966 1,973 118,700
2013/11/19 1,990 2,009 1,968 1,983 220,600
2013/11/18 1,959 1,987 1,943 1,978 178,700
2013/11/15 1,950 1,970 1,937 1,940 148,500
2013/11/14 1,921 1,935 1,911 1,924 108,800
2013/11/13 1,902 1,915 1,899 1,909 133,300
2013/11/12 1,904 1,915 1,889 1,898 177,700
2013/11/11 1,926 1,950 1,897 1,904 241,700
2013/11/08 1,915 1,929 1,908 1,921 223,600
2013/11/07 1,955 1,969 1,920 1,944 173,000
2013/11/06 1,948 1,964 1,938 1,954 142,300
2013/11/05 2,037 2,070 1,910 1,929 487,700
2013/11/01 2,050 2,098 2,045 2,087 404,400
2013/10/31 2,183 2,183 2,087 2,096 196,400
2013/10/30 2,200 2,200 2,178 2,183 88,900
2013/10/29 2,190 2,218 2,178 2,192 76,500
2013/10/28 2,200 2,218 2,191 2,208 53,000
2013/10/25 2,216 2,220 2,178 2,194 72,200
2013/10/24 2,219 2,221 2,172 2,215 101,700
2013/10/23 2,228 2,276 2,208 2,237 191,400
2013/10/22 2,151 2,240 2,142 2,227 380,400
2013/10/21 2,120 2,150 2,120 2,150 141,100
2013/10/18 2,104 2,123 2,086 2,103 94,500
2013/10/17 2,104 2,118 2,084 2,099 121,500
2013/10/16 2,098 2,123 2,097 2,108 27,700
2013/10/15 2,090 2,120 2,085 2,110 56,000
2013/10/11 2,119 2,139 2,103 2,120 78,300
2013/10/10 2,090 2,114 2,086 2,111 47,700
2013/10/09 2,069 2,096 2,065 2,093 68,300
2013/10/08 2,085 2,096 2,071 2,092 47,200
2013/10/07 2,119 2,136 2,089 2,089 46,300
2013/10/04 2,038 2,128 2,038 2,123 206,800
2013/10/03 2,085 2,097 2,026 2,030 153,200
2013/10/02 2,161 2,161 2,091 2,122 186,500
2013/10/01 2,158 2,174 2,141 2,155 71,900
2013/09/30 2,138 2,175 2,122 2,166 74,500
2013/09/27 2,177 2,190 2,158 2,166 74,500
2013/09/26 2,141 2,177 2,121 2,175 87,200
2013/09/25 2,190 2,190 2,136 2,169 84,500
2013/09/24 2,164 2,198 2,135 2,192 84,800
2013/09/20 2,168 2,195 2,162 2,191 136,300
2013/09/19 2,124 2,170 2,118 2,167 181,400
2013/09/18 2,081 2,126 2,033 2,108 170,900
2013/09/17 2,032 2,074 2,032 2,066 64,700
2013/09/13 2,008 2,056 2,008 2,053 104,900
2013/09/12 2,053 2,054 2,011 2,026 85,500
2013/09/11 2,075 2,096 2,060 2,067 114,100
2013/09/10 2,050 2,084 2,049 2,074 212,600
2013/09/09 2,032 2,045 2,001 2,029 180,500
2013/09/06 2,013 2,031 1,990 2,031 82,100
2013/09/05 2,057 2,057 1,988 2,006 125,300
2013/09/04 2,009 2,067 1,960 2,050 372,500
2013/09/03 1,980 2,033 1,980 2,027 370,600
2013/09/02 1,942 2,017 1,913 1,955 525,800
2013/08/30 1,898 1,931 1,883 1,904 85,600
2013/08/29 1,872 1,905 1,870 1,898 87,400
2013/08/28 1,882 1,889 1,873 1,880 71,400
2013/08/27 1,895 1,907 1,881 1,898 71,300
2013/08/26 1,902 1,915 1,893 1,895 42,000
2013/08/23 1,910 1,937 1,897 1,903 114,500
2013/08/22 1,920 1,925 1,886 1,894 134,800
2013/08/21 1,925 1,955 1,925 1,935 56,000
2013/08/20 1,971 1,972 1,920 1,925 95,900
2013/08/19 1,936 1,984 1,936 1,978 80,700
2013/08/16 1,962 1,979 1,930 1,936 96,600
2013/08/15 1,940 1,989 1,930 1,983 141,500
2013/08/14 1,949 1,950 1,930 1,950 117,500
2013/08/13 1,900 1,934 1,894 1,930 139,400
2013/08/12 1,891 1,909 1,886 1,891 81,100
2013/08/09 1,910 1,912 1,872 1,890 225,600
2013/08/08 1,902 1,954 1,902 1,914 183,400
2013/08/07 1,918 1,928 1,902 1,909 179,600
2013/08/06 1,933 1,945 1,912 1,920 156,300
2013/08/05 1,913 1,933 1,895 1,917 293,100
2013/08/02 1,956 1,962 1,879 1,886 410,200
2013/08/01 1,933 1,979 1,900 1,969 237,500
2013/07/31 2,000 2,007 1,960 1,963 158,500
2013/07/30 2,001 2,032 1,982 2,000 160,100
2013/07/29 2,035 2,055 1,999 2,001 203,800
2013/07/26 2,062 2,082 2,036 2,046 176,700
2013/07/25 2,139 2,150 2,067 2,075 341,700
2013/07/24 2,140 2,164 2,133 2,161 117,500
2013/07/23 2,149 2,154 2,135 2,148 61,100
2013/07/22 2,137 2,153 2,098 2,152 120,600
2013/07/19 2,142 2,170 2,104 2,115 119,600
2013/07/18 2,132 2,148 2,116 2,141 60,600
2013/07/17 2,134 2,153 2,114 2,126 54,700
2013/07/16 2,102 2,155 2,091 2,155 144,100
2013/07/12 2,090 2,112 2,084 2,103 101,000
2013/07/11 2,135 2,150 2,081 2,110 197,700
2013/07/10 2,181 2,181 2,126 2,135 70,100
2013/07/09 2,124 2,177 2,106 2,167 172,300
2013/07/08 2,139 2,144 2,099 2,106 125,500
2013/07/05 2,100 2,120 2,094 2,110 99,000
2013/07/04 2,126 2,153 2,092 2,100 138,100
2013/07/03 2,118 2,191 2,118 2,149 336,100
2013/07/02 2,100 2,100 2,048 2,093 230,000
2013/07/01 2,076 2,103 2,066 2,083 114,700
2013/06/28 2,096 2,103 2,058 2,075 217,100
2013/06/27 2,047 2,089 2,026 2,084 123,100
2013/06/26 2,110 2,124 2,044 2,050 104,700
2013/06/25 2,100 2,136 2,087 2,126 89,000
2013/06/24 2,160 2,171 2,107 2,112 116,500
2013/06/21 2,100 2,187 2,065 2,184 470,200
2013/06/20 2,101 2,107 2,071 2,102 222,400
2013/06/19 2,090 2,126 2,082 2,095 136,400
2013/06/18 2,120 2,134 2,059 2,062 149,400
2013/06/17 2,006 2,115 2,006 2,115 221,900
2013/06/14 2,077 2,115 2,025 2,025 287,600
2013/06/13 2,125 2,125 2,064 2,064 310,500
2013/06/12 2,133 2,161 2,115 2,150 292,300
2013/06/11 2,246 2,246 2,168 2,191 248,700
2013/06/10 2,264 2,290 2,231 2,257 168,900
2013/06/07 2,221 2,221 2,089 2,146 278,200
2013/06/06 2,320 2,352 2,233 2,263 278,000
2013/06/05 2,425 2,473 2,385 2,400 173,000
2013/06/04 2,389 2,458 2,345 2,435 330,100
2013/06/03 2,432 2,445 2,340 2,429 462,700
2013/05/31 2,415 2,457 2,407 2,457 212,000
2013/05/30 2,466 2,472 2,384 2,394 216,100
2013/05/29 2,443 2,517 2,434 2,504 492,700
2013/05/28 2,373 2,430 2,368 2,411 282,900
2013/05/27 2,389 2,424 2,341 2,411 471,500
2013/05/24 2,340 2,389 2,242 2,335 401,000
2013/05/23 2,431 2,488 2,329 2,329 603,000
2013/05/22 2,355 2,409 2,333 2,393 441,000
2013/05/21 2,320 2,353 2,304 2,331 302,900
2013/05/20 2,325 2,346 2,316 2,326 226,700
2013/05/17 2,261 2,321 2,230 2,306 299,100
2013/05/16 2,283 2,289 2,180 2,267 416,000
2013/05/15 2,321 2,330 2,259 2,289 343,300
2013/05/14 2,325 2,338 2,312 2,320 163,800
2013/05/13 2,300 2,334 2,295 2,323 357,900
2013/05/10 2,230 2,293 2,230 2,290 457,800
2013/05/09 2,219 2,219 2,166 2,173 186,900
2013/05/08 2,170 2,212 2,167 2,191 291,300
2013/05/07 2,154 2,163 2,144 2,156 211,900
2013/05/02 2,122 2,130 2,095 2,114 160,700
2013/05/01 2,091 2,167 2,091 2,143 338,800
2013/04/30 2,050 2,140 2,050 2,134 636,100
2013/04/26 2,049 2,055 2,021 2,027 223,900
2013/04/25 2,070 2,075 2,041 2,045 279,100
2013/04/24 2,075 2,084 2,053 2,067 339,500
2013/04/23 2,080 2,087 2,051 2,065 262,700
2013/04/22 2,033 2,060 2,033 2,059 169,900
2013/04/19 2,044 2,044 2,007 2,017 209,500
2013/04/18 2,038 2,058 2,031 2,043 247,700
2013/04/17 1,991 2,027 1,991 2,023 185,500
2013/04/16 1,995 2,020 1,978 1,986 377,900
2013/04/15 2,000 2,013 1,997 2,010 185,100
2013/04/12 2,010 2,013 1,991 1,998 199,100
2013/04/11 2,005 2,008 1,997 2,004 229,300
2013/04/10 1,990 2,024 1,990 1,998 381,700
2013/04/09 1,996 2,028 1,983 2,025 313,000
2013/04/08 1,998 2,004 1,962 1,972 460,400
2013/04/05 2,000 2,015 1,935 1,950 506,600
2013/04/04 1,942 1,971 1,900 1,971 591,400
2013/04/03 1,949 2,019 1,941 2,010 269,600
2013/04/02 1,984 1,984 1,939 1,948 452,100
2013/04/01 2,051 2,064 1,999 2,004 340,000
2013/03/29 2,015 2,046 2,005 2,040 236,200
2013/03/28 2,061 2,061 2,019 2,021 327,200
2013/03/27 2,076 2,085 2,052 2,061 364,700
2013/03/26 2,083 2,092 2,067 2,067 289,600
2013/03/25 2,091 2,099 2,067 2,083 282,600
2013/03/22 2,120 2,133 2,091 2,091 461,200
2013/03/21 2,180 2,190 2,122 2,140 373,600
2013/03/19 2,150 2,187 2,147 2,159 286,000
2013/03/18 2,193 2,193 2,139 2,141 237,700
2013/03/15 2,223 2,231 2,183 2,192 302,800
2013/03/14 2,202 2,252 2,201 2,230 244,800
2013/03/13 2,202 2,210 2,187 2,200 180,500
2013/03/12 2,115 2,219 2,115 2,215 590,700
2013/03/11 2,114 2,125 2,102 2,116 236,300
2013/03/08 2,130 2,138 2,100 2,108 276,300
2013/03/07 2,138 2,143 2,130 2,134 147,300
2013/03/06 2,124 2,128 2,112 2,124 145,300
2013/03/05 2,119 2,147 2,106 2,120 296,200
2013/03/04 2,138 2,138 2,095 2,099 160,300
2013/03/01 2,136 2,136 2,100 2,130 141,800
2013/02/28 2,132 2,149 2,127 2,142 195,200
2013/02/27 2,106 2,133 2,072 2,129 278,900
2013/02/26 2,099 2,115 2,084 2,107 170,700
2013/02/25 2,131 2,133 2,105 2,106 160,700
2013/02/22 2,132 2,133 2,101 2,115 161,200
2013/02/21 2,125 2,139 2,115 2,132 188,900
2013/02/20 2,104 2,121 2,090 2,117 154,200
2013/02/19 2,090 2,129 2,081 2,099 167,400
2013/02/18 2,095 2,118 2,064 2,090 214,000
2013/02/15 2,106 2,118 2,054 2,086 260,000
2013/02/14 2,116 2,145 2,116 2,121 281,600
2013/02/13 2,129 2,145 2,101 2,115 266,800
2013/02/12 2,168 2,179 2,132 2,134 363,400
2013/02/08 2,130 2,176 2,118 2,162 799,700
2013/02/07 2,287 2,288 2,095 2,115 1,856,800
2013/02/06 2,350 2,375 2,283 2,319 1,134,300
2013/02/05 2,575 2,641 2,551 2,596 127,600
2013/02/04 2,579 2,629 2,570 2,595 70,300
2013/02/01 2,570 2,595 2,541 2,579 97,700
2013/01/31 2,510 2,579 2,498 2,577 217,700
2013/01/30 2,512 2,527 2,492 2,515 117,500
2013/01/29 2,501 2,525 2,501 2,511 45,400
2013/01/28 2,538 2,548 2,513 2,515 101,800
2013/01/25 2,569 2,569 2,516 2,534 129,800
2013/01/24 2,553 2,570 2,522 2,529 169,600
2013/01/23 2,595 2,609 2,551 2,564 179,900
2013/01/22 2,569 2,585 2,524 2,545 67,100
2013/01/21 2,600 2,626 2,570 2,572 116,200
2013/01/18 2,530 2,600 2,530 2,581 152,700
2013/01/17 2,508 2,518 2,476 2,507 172,700
2013/01/16 2,518 2,528 2,441 2,445 81,000
2013/01/15 2,520 2,533 2,478 2,528 136,800
2013/01/11 2,500 2,519 2,480 2,498 124,700
2013/01/10 2,433 2,482 2,421 2,481 127,500
2013/01/09 2,400 2,437 2,387 2,433 124,400
2013/01/08 2,460 2,460 2,401 2,419 114,700
2013/01/07 2,482 2,482 2,454 2,460 131,200
2013/01/04 2,472 2,489 2,446 2,482 169,600

このページの先頭へ