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
2014/12/30 2,398 2,398 2,360 2,389 52,200
2014/12/29 2,383 2,395 2,366 2,392 71,400
2014/12/26 2,392 2,397 2,378 2,390 50,500
2014/12/25 2,435 2,435 2,392 2,429 100,900
2014/12/24 2,420 2,452 2,379 2,430 196,500
2014/12/22 2,320 2,400 2,311 2,400 239,600
2014/12/19 2,300 2,316 2,295 2,312 71,000
2014/12/18 2,266 2,280 2,253 2,260 40,200
2014/12/17 2,201 2,267 2,201 2,232 52,100
2014/12/16 2,250 2,250 2,222 2,227 45,000
2014/12/15 2,306 2,308 2,258 2,267 48,600
2014/12/12 2,282 2,328 2,281 2,311 71,100
2014/12/11 2,269 2,298 2,257 2,294 42,900
2014/12/10 2,341 2,341 2,300 2,308 49,700
2014/12/09 2,336 2,360 2,329 2,341 69,500
2014/12/08 2,369 2,369 2,336 2,366 64,500
2014/12/05 2,336 2,370 2,317 2,367 86,600
2014/12/04 2,356 2,371 2,332 2,338 75,200
2014/12/03 2,380 2,384 2,333 2,356 116,900
2014/12/02 2,298 2,371 2,291 2,368 192,400
2014/12/01 2,265 2,298 2,262 2,285 102,500
2014/11/28 2,211 2,258 2,211 2,251 88,900
2014/11/27 2,232 2,255 2,221 2,240 62,300
2014/11/26 2,193 2,252 2,193 2,246 168,700
2014/11/25 2,210 2,225 2,191 2,207 112,300
2014/11/21 2,150 2,199 2,134 2,198 136,400
2014/11/20 2,156 2,165 2,131 2,162 108,900
2014/11/19 2,230 2,240 2,152 2,152 231,700
2014/11/18 2,211 2,250 2,209 2,240 151,000
2014/11/17 2,225 2,250 2,201 2,209 150,500
2014/11/14 2,205 2,226 2,190 2,222 97,700
2014/11/13 2,179 2,207 2,174 2,195 79,300
2014/11/12 2,202 2,211 2,190 2,194 65,900
2014/11/11 2,177 2,207 2,169 2,198 63,200
2014/11/10 2,166 2,177 2,126 2,171 116,600
2014/11/07 2,176 2,192 2,160 2,166 60,200
2014/11/06 2,207 2,209 2,126 2,183 98,500
2014/11/05 2,200 2,224 2,166 2,216 165,400
2014/11/04 2,215 2,260 2,201 2,226 320,600
2014/10/31 2,125 2,228 2,123 2,184 326,500
2014/10/30 2,115 2,142 2,095 2,134 148,400
2014/10/29 2,074 2,118 2,072 2,100 114,900
2014/10/28 2,045 2,078 2,045 2,061 93,600
2014/10/27 2,028 2,048 2,028 2,041 62,200
2014/10/24 2,075 2,075 2,004 2,027 179,300
2014/10/23 2,034 2,067 2,027 2,039 78,000
2014/10/22 2,058 2,062 2,017 2,057 132,500
2014/10/21 2,100 2,102 2,022 2,023 159,500
2014/10/20 2,108 2,118 2,074 2,088 153,300
2014/10/17 2,090 2,107 2,068 2,075 124,400
2014/10/16 2,100 2,107 2,070 2,083 187,200
2014/10/15 2,084 2,109 2,065 2,100 212,000
2014/10/14 2,000 2,068 1,999 2,061 206,800
2014/10/10 2,020 2,035 2,010 2,030 74,600
2014/10/09 2,076 2,096 2,043 2,045 81,900
2014/10/08 2,050 2,080 2,020 2,060 164,900
2014/10/07 2,077 2,110 2,066 2,076 91,200
2014/10/06 2,058 2,096 2,054 2,077 143,400
2014/10/03 2,035 2,055 2,023 2,047 139,300
2014/10/02 2,080 2,084 2,037 2,047 193,300
2014/10/01 2,104 2,114 2,090 2,104 103,700
2014/09/30 2,136 2,140 2,103 2,107 111,200
2014/09/29 2,118 2,132 2,102 2,130 118,400
2014/09/26 2,101 2,119 2,098 2,116 63,700
2014/09/25 2,136 2,138 2,104 2,109 126,900
2014/09/24 2,092 2,117 2,082 2,115 143,900
2014/09/22 2,110 2,119 2,055 2,095 143,200
2014/09/19 2,095 2,114 2,091 2,110 160,300
2014/09/18 2,132 2,143 2,088 2,098 283,500
2014/09/17 2,148 2,166 2,137 2,141 79,400
2014/09/16 2,173 2,174 2,145 2,162 90,200
2014/09/12 2,131 2,162 2,131 2,159 102,300
2014/09/11 2,150 2,151 2,132 2,138 80,200
2014/09/10 2,135 2,153 2,125 2,131 179,300
2014/09/09 2,172 2,180 2,145 2,150 104,300
2014/09/08 2,187 2,195 2,163 2,168 68,200
2014/09/05 2,210 2,230 2,172 2,184 212,700
2014/09/04 2,180 2,222 2,166 2,212 149,600
2014/09/03 2,200 2,208 2,160 2,174 155,000
2014/09/02 2,193 2,199 2,172 2,183 169,700
2014/09/01 2,200 2,210 2,171 2,190 148,500
2014/08/29 2,174 2,203 2,165 2,184 149,200
2014/08/28 2,236 2,240 2,171 2,175 168,000
2014/08/27 2,260 2,270 2,225 2,240 107,200
2014/08/26 2,229 2,258 2,216 2,247 218,000
2014/08/25 2,230 2,231 2,214 2,226 102,600
2014/08/22 2,224 2,248 2,220 2,229 142,100
2014/08/21 2,219 2,249 2,219 2,228 252,600
2014/08/20 2,212 2,230 2,199 2,219 183,300
2014/08/19 2,190 2,207 2,182 2,195 146,200
2014/08/18 2,170 2,207 2,169 2,189 121,500
2014/08/15 2,148 2,180 2,142 2,165 252,700
2014/08/14 2,141 2,165 2,139 2,148 186,000
2014/08/13 2,102 2,143 2,088 2,130 200,200
2014/08/12 2,111 2,148 2,071 2,123 347,100
2014/08/11 2,139 2,142 2,100 2,120 193,100
2014/08/08 2,093 2,123 2,070 2,089 422,600
2014/08/07 2,251 2,257 2,073 2,112 907,000
2014/08/06 2,276 2,300 2,256 2,273 235,700
2014/08/05 2,320 2,352 2,275 2,275 417,800
2014/08/04 2,288 2,309 2,264 2,284 170,700
2014/08/01 2,303 2,303 2,258 2,259 190,100
2014/07/31 2,324 2,327 2,314 2,314 87,200
2014/07/30 2,332 2,338 2,303 2,312 130,600
2014/07/29 2,348 2,370 2,340 2,362 113,400
2014/07/28 2,304 2,345 2,300 2,339 142,000
2014/07/25 2,321 2,321 2,302 2,314 121,500
2014/07/24 2,348 2,348 2,314 2,324 182,000
2014/07/23 2,346 2,355 2,344 2,348 189,100
2014/07/22 2,348 2,380 2,340 2,369 263,000
2014/07/18 2,300 2,361 2,284 2,342 220,700
2014/07/17 2,330 2,343 2,324 2,338 84,700
2014/07/16 2,326 2,341 2,310 2,331 143,600
2014/07/15 2,302 2,329 2,295 2,316 120,500
2014/07/14 2,307 2,345 2,295 2,316 92,900
2014/07/11 2,315 2,350 2,312 2,324 121,500
2014/07/10 2,375 2,377 2,329 2,350 270,200
2014/07/09 2,423 2,424 2,347 2,373 307,300
2014/07/08 2,423 2,456 2,405 2,447 159,700
2014/07/07 2,463 2,463 2,416 2,420 141,700
2014/07/04 2,475 2,475 2,415 2,456 339,800
2014/07/03 2,482 2,515 2,415 2,457 255,600
2014/07/02 2,444 2,525 2,435 2,478 389,000
2014/07/01 2,449 2,449 2,416 2,418 121,200
2014/06/30 2,400 2,438 2,394 2,427 114,600
2014/06/27 2,418 2,428 2,376 2,386 90,000
2014/06/26 2,410 2,428 2,395 2,424 174,800
2014/06/25 2,460 2,464 2,409 2,410 165,400
2014/06/24 2,408 2,466 2,402 2,460 154,500
2014/06/23 2,434 2,434 2,400 2,408 71,400
2014/06/20 2,425 2,436 2,386 2,392 191,500
2014/06/19 2,425 2,438 2,401 2,405 168,500
2014/06/18 2,432 2,450 2,418 2,429 185,000
2014/06/17 2,507 2,507 2,417 2,431 249,100
2014/06/16 2,485 2,526 2,475 2,515 184,700
2014/06/13 2,423 2,499 2,409 2,486 276,300
2014/06/12 2,391 2,428 2,367 2,423 288,500
2014/06/11 2,344 2,414 2,339 2,404 256,300
2014/06/10 2,299 2,331 2,288 2,328 247,400
2014/06/09 2,295 2,304 2,277 2,288 118,100
2014/06/06 2,306 2,309 2,281 2,295 129,300
2014/06/05 2,295 2,311 2,293 2,304 124,200
2014/06/04 2,329 2,330 2,280 2,295 187,800
2014/06/03 2,316 2,336 2,292 2,326 143,500
2014/06/02 2,315 2,330 2,285 2,314 197,100
2014/05/30 2,375 2,382 2,300 2,328 147,100
2014/05/29 2,356 2,395 2,346 2,376 75,300
2014/05/28 2,343 2,420 2,333 2,384 181,100
2014/05/27 2,330 2,360 2,316 2,326 97,100
2014/05/26 2,365 2,365 2,319 2,331 85,400
2014/05/23 2,299 2,334 2,298 2,330 137,000
2014/05/22 2,289 2,290 2,250 2,285 250,100
2014/05/21 2,276 2,317 2,231 2,312 239,700
2014/05/20 2,291 2,343 2,290 2,326 164,300
2014/05/19 2,276 2,313 2,274 2,275 91,800
2014/05/16 2,286 2,300 2,260 2,277 143,000
2014/05/15 2,348 2,348 2,316 2,329 229,900
2014/05/14 2,390 2,390 2,312 2,329 252,400
2014/05/13 2,420 2,420 2,352 2,377 166,800
2014/05/12 2,420 2,421 2,379 2,383 116,500
2014/05/09 2,456 2,491 2,436 2,440 83,200
2014/05/08 2,470 2,524 2,442 2,453 136,500
2014/05/07 2,491 2,492 2,415 2,456 150,200
2014/05/02 2,490 2,514 2,438 2,496 173,400
2014/05/01 2,481 2,543 2,405 2,509 270,700
2014/04/30 2,620 2,639 2,537 2,557 144,500
2014/04/28 2,566 2,614 2,543 2,584 116,300
2014/04/25 2,620 2,646 2,584 2,614 61,900
2014/04/24 2,570 2,610 2,556 2,583 83,600
2014/04/23 2,624 2,664 2,570 2,576 160,200
2014/04/22 2,674 2,687 2,588 2,601 149,200
2014/04/21 2,633 2,697 2,620 2,689 154,600
2014/04/18 2,599 2,642 2,563 2,629 147,800
2014/04/17 2,559 2,635 2,542 2,551 238,800
2014/04/16 2,482 2,540 2,478 2,538 56,500
2014/04/15 2,470 2,497 2,440 2,466 102,300
2014/04/14 2,368 2,500 2,368 2,452 163,900
2014/04/11 2,381 2,425 2,321 2,394 109,300
2014/04/10 2,443 2,498 2,411 2,428 206,100
2014/04/09 2,370 2,418 2,340 2,397 178,500
2014/04/08 2,383 2,463 2,376 2,416 134,900
2014/04/07 2,393 2,434 2,393 2,416 110,200
2014/04/04 2,452 2,510 2,406 2,443 131,700
2014/04/03 2,506 2,550 2,463 2,464 172,900
2014/04/02 2,418 2,587 2,416 2,556 193,700
2014/04/01 2,450 2,467 2,410 2,441 133,500
2014/03/31 2,430 2,450 2,393 2,445 142,300
2014/03/28 2,409 2,446 2,363 2,430 200,600
2014/03/27 2,410 2,421 2,322 2,410 273,700
2014/03/26 2,350 2,373 2,308 2,327 200,700
2014/03/25 2,352 2,384 2,312 2,370 199,000
2014/03/24 2,365 2,380 2,298 2,310 275,100
2014/03/20 2,380 2,397 2,263 2,265 223,800
2014/03/19 2,403 2,418 2,376 2,386 111,900
2014/03/18 2,393 2,429 2,378 2,383 177,400
2014/03/17 2,428 2,430 2,351 2,373 260,800
2014/03/14 2,487 2,500 2,435 2,446 236,300
2014/03/13 2,600 2,614 2,505 2,511 249,100
2014/03/12 2,640 2,640 2,586 2,602 103,300
2014/03/11 2,641 2,680 2,633 2,665 138,000
2014/03/10 2,565 2,682 2,545 2,658 269,400
2014/03/07 2,568 2,581 2,531 2,534 114,000
2014/03/06 2,568 2,618 2,518 2,569 163,200
2014/03/05 2,570 2,580 2,509 2,518 219,400
2014/03/04 2,533 2,541 2,448 2,486 374,500
2014/03/03 2,522 2,539 2,487 2,532 117,200
2014/02/28 2,524 2,558 2,429 2,523 243,200
2014/02/27 2,500 2,553 2,484 2,520 161,100
2014/02/26 2,391 2,506 2,374 2,488 326,800
2014/02/25 2,477 2,509 2,458 2,491 103,500
2014/02/24 2,450 2,456 2,387 2,434 131,400
2014/02/21 2,426 2,491 2,417 2,431 149,300
2014/02/20 2,467 2,479 2,404 2,425 108,700
2014/02/19 2,481 2,500 2,457 2,466 149,700
2014/02/18 2,412 2,498 2,411 2,481 268,900
2014/02/17 2,315 2,443 2,315 2,391 435,000
2014/02/14 2,446 2,551 2,438 2,492 337,000
2014/02/13 2,435 2,515 2,413 2,446 570,900
2014/02/12 2,249 2,352 2,225 2,342 619,600
2014/02/10 2,182 2,221 2,148 2,219 1,372,200
2014/02/07 2,466 2,533 2,466 2,515 129,100
2014/02/06 2,403 2,482 2,387 2,444 127,600
2014/02/05 2,431 2,477 2,402 2,435 246,100
2014/02/04 2,400 2,461 2,386 2,390 286,300
2014/02/03 2,420 2,470 2,411 2,461 158,700
2014/01/31 2,461 2,503 2,427 2,466 336,200
2014/01/30 2,480 2,484 2,421 2,461 415,700
2014/01/29 2,604 2,630 2,583 2,596 174,600
2014/01/28 2,535 2,652 2,532 2,604 329,300
2014/01/27 2,540 2,594 2,531 2,537 338,600
2014/01/24 2,649 2,698 2,630 2,634 289,800
2014/01/23 2,736 2,744 2,644 2,651 381,900
2014/01/22 2,743 2,837 2,734 2,753 395,000
2014/01/21 2,763 2,785 2,733 2,741 394,500
2014/01/20 2,900 2,910 2,777 2,781 416,300
2014/01/17 2,836 2,962 2,805 2,930 441,100
2014/01/16 2,808 2,829 2,772 2,786 315,900
2014/01/15 2,773 2,784 2,675 2,771 412,000
2014/01/14 2,685 2,811 2,622 2,797 451,200
2014/01/10 2,629 2,691 2,612 2,685 261,900
2014/01/09 2,630 2,652 2,585 2,617 181,100
2014/01/08 2,554 2,621 2,546 2,620 317,900
2014/01/07 2,514 2,585 2,514 2,529 307,600
2014/01/06 2,546 2,550 2,483 2,505 238,100

このページの先頭へ