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 |
---|---|---|---|---|---|
2017/12/29 | 2,459 | 2,459 | 2,417 | 2,422 | 36,500 |
2017/12/28 | 2,473 | 2,478 | 2,440 | 2,450 | 50,500 |
2017/12/27 | 2,469 | 2,488 | 2,451 | 2,473 | 21,700 |
2017/12/26 | 2,500 | 2,525 | 2,450 | 2,495 | 94,100 |
2017/12/25 | 2,485 | 2,504 | 2,447 | 2,503 | 74,500 |
2017/12/22 | 2,480 | 2,494 | 2,467 | 2,481 | 53,700 |
2017/12/21 | 2,453 | 2,480 | 2,440 | 2,480 | 78,900 |
2017/12/20 | 2,446 | 2,458 | 2,434 | 2,455 | 28,300 |
2017/12/19 | 2,440 | 2,448 | 2,417 | 2,434 | 55,300 |
2017/12/18 | 2,447 | 2,460 | 2,437 | 2,439 | 40,400 |
2017/12/15 | 2,440 | 2,443 | 2,404 | 2,424 | 78,900 |
2017/12/14 | 2,445 | 2,466 | 2,425 | 2,446 | 46,900 |
2017/12/13 | 2,480 | 2,499 | 2,434 | 2,443 | 48,200 |
2017/12/12 | 2,480 | 2,502 | 2,465 | 2,475 | 47,700 |
2017/12/11 | 2,445 | 2,473 | 2,432 | 2,473 | 44,400 |
2017/12/08 | 2,415 | 2,453 | 2,415 | 2,448 | 55,000 |
2017/12/07 | 2,402 | 2,448 | 2,402 | 2,445 | 60,100 |
2017/12/06 | 2,421 | 2,427 | 2,387 | 2,402 | 71,400 |
2017/12/05 | 2,443 | 2,463 | 2,430 | 2,437 | 49,000 |
2017/12/04 | 2,445 | 2,477 | 2,439 | 2,456 | 71,700 |
2017/12/01 | 2,450 | 2,471 | 2,428 | 2,432 | 73,000 |
2017/11/30 | 2,488 | 2,497 | 2,433 | 2,433 | 140,600 |
2017/11/29 | 2,554 | 2,554 | 2,472 | 2,479 | 99,200 |
2017/11/28 | 2,571 | 2,575 | 2,515 | 2,521 | 68,000 |
2017/11/27 | 2,560 | 2,591 | 2,542 | 2,575 | 78,800 |
2017/11/24 | 2,571 | 2,571 | 2,513 | 2,532 | 86,700 |
2017/11/22 | 2,567 | 2,618 | 2,544 | 2,584 | 172,000 |
2017/11/21 | 2,418 | 2,536 | 2,418 | 2,519 | 208,000 |
2017/11/20 | 2,382 | 2,414 | 2,378 | 2,403 | 111,600 |
2017/11/17 | 2,403 | 2,410 | 2,366 | 2,407 | 147,400 |
2017/11/16 | 2,382 | 2,422 | 2,382 | 2,411 | 64,700 |
2017/11/15 | 2,480 | 2,480 | 2,407 | 2,415 | 87,700 |
2017/11/14 | 2,463 | 2,500 | 2,457 | 2,476 | 55,600 |
2017/11/13 | 2,510 | 2,518 | 2,488 | 2,493 | 41,400 |
2017/11/10 | 2,447 | 2,506 | 2,447 | 2,495 | 99,800 |
2017/11/09 | 2,490 | 2,524 | 2,446 | 2,481 | 94,700 |
2017/11/08 | 2,431 | 2,471 | 2,430 | 2,466 | 66,800 |
2017/11/07 | 2,399 | 2,461 | 2,382 | 2,451 | 138,200 |
2017/11/06 | 2,489 | 2,531 | 2,436 | 2,448 | 104,700 |
2017/11/02 | 2,465 | 2,508 | 2,457 | 2,477 | 105,800 |
2017/11/01 | 2,398 | 2,556 | 2,382 | 2,508 | 247,700 |
2017/10/31 | 2,360 | 2,373 | 2,336 | 2,357 | 90,200 |
2017/10/30 | 2,324 | 2,356 | 2,319 | 2,334 | 100,300 |
2017/10/27 | 2,320 | 2,333 | 2,276 | 2,314 | 67,100 |
2017/10/26 | 2,253 | 2,307 | 2,253 | 2,299 | 89,200 |
2017/10/25 | 2,284 | 2,297 | 2,252 | 2,254 | 55,700 |
2017/10/24 | 2,272 | 2,280 | 2,262 | 2,277 | 51,200 |
2017/10/23 | 2,293 | 2,305 | 2,268 | 2,277 | 99,400 |
2017/10/20 | 2,276 | 2,283 | 2,242 | 2,275 | 78,000 |
2017/10/19 | 2,218 | 2,303 | 2,217 | 2,274 | 185,700 |
2017/10/18 | 2,232 | 2,238 | 2,186 | 2,200 | 65,000 |
2017/10/17 | 2,145 | 2,220 | 2,145 | 2,217 | 179,000 |
2017/10/16 | 2,150 | 2,153 | 2,141 | 2,143 | 29,900 |
2017/10/13 | 2,164 | 2,166 | 2,133 | 2,145 | 47,200 |
2017/10/12 | 2,146 | 2,178 | 2,145 | 2,166 | 77,800 |
2017/10/11 | 2,110 | 2,145 | 2,110 | 2,142 | 56,800 |
2017/10/10 | 2,107 | 2,111 | 2,090 | 2,106 | 35,600 |
2017/10/06 | 2,113 | 2,126 | 2,102 | 2,107 | 34,200 |
2017/10/05 | 2,147 | 2,147 | 2,107 | 2,113 | 42,100 |
2017/10/04 | 2,123 | 2,150 | 2,123 | 2,136 | 33,000 |
2017/10/03 | 2,164 | 2,164 | 2,127 | 2,132 | 62,400 |
2017/10/02 | 2,161 | 2,166 | 2,145 | 2,157 | 41,200 |
2017/09/29 | 2,159 | 2,179 | 2,147 | 2,173 | 58,500 |
2017/09/28 | 2,160 | 2,167 | 2,137 | 2,165 | 52,700 |
2017/09/27 | 2,114 | 2,160 | 2,103 | 2,149 | 48,900 |
2017/09/26 | 2,105 | 2,119 | 2,090 | 2,114 | 51,700 |
2017/09/25 | 2,128 | 2,128 | 2,100 | 2,111 | 37,000 |
2017/09/22 | 2,129 | 2,137 | 2,102 | 2,113 | 49,200 |
2017/09/21 | 2,134 | 2,148 | 2,134 | 2,141 | 33,900 |
2017/09/20 | 2,126 | 2,154 | 2,118 | 2,144 | 54,500 |
2017/09/19 | 2,109 | 2,134 | 2,100 | 2,131 | 56,800 |
2017/09/15 | 2,085 | 2,096 | 2,081 | 2,090 | 50,600 |
2017/09/14 | 2,086 | 2,105 | 2,085 | 2,092 | 47,600 |
2017/09/13 | 2,084 | 2,103 | 2,084 | 2,093 | 43,900 |
2017/09/12 | 2,099 | 2,100 | 2,070 | 2,083 | 63,100 |
2017/09/11 | 2,059 | 2,087 | 2,049 | 2,077 | 65,100 |
2017/09/08 | 2,060 | 2,060 | 2,023 | 2,032 | 85,800 |
2017/09/07 | 2,032 | 2,057 | 2,030 | 2,051 | 88,900 |
2017/09/06 | 2,004 | 2,033 | 1,982 | 2,027 | 104,100 |
2017/09/05 | 1,964 | 2,026 | 1,960 | 2,023 | 226,200 |
2017/09/04 | 1,980 | 1,986 | 1,944 | 1,951 | 53,200 |
2017/09/01 | 1,980 | 1,985 | 1,964 | 1,973 | 58,700 |
2017/08/31 | 1,979 | 1,980 | 1,963 | 1,969 | 79,400 |
2017/08/30 | 1,950 | 1,964 | 1,948 | 1,959 | 39,800 |
2017/08/29 | 1,950 | 1,950 | 1,933 | 1,943 | 35,100 |
2017/08/28 | 1,955 | 1,967 | 1,936 | 1,952 | 46,600 |
2017/08/25 | 1,975 | 1,975 | 1,952 | 1,955 | 33,300 |
2017/08/24 | 1,965 | 1,975 | 1,957 | 1,957 | 42,100 |
2017/08/23 | 1,984 | 1,991 | 1,967 | 1,972 | 43,800 |
2017/08/22 | 1,982 | 1,993 | 1,979 | 1,984 | 48,100 |
2017/08/21 | 2,000 | 2,007 | 1,989 | 1,994 | 39,300 |
2017/08/18 | 2,022 | 2,029 | 1,990 | 1,996 | 75,700 |
2017/08/17 | 2,042 | 2,049 | 2,033 | 2,045 | 64,400 |
2017/08/16 | 2,066 | 2,078 | 2,033 | 2,040 | 117,800 |
2017/08/15 | 2,082 | 2,100 | 2,069 | 2,070 | 77,700 |
2017/08/14 | 2,117 | 2,125 | 2,070 | 2,070 | 109,400 |
2017/08/10 | 2,142 | 2,176 | 2,142 | 2,167 | 151,300 |
2017/08/09 | 2,139 | 2,163 | 2,117 | 2,142 | 131,600 |
2017/08/08 | 2,132 | 2,153 | 2,114 | 2,145 | 112,600 |
2017/08/07 | 2,130 | 2,177 | 2,114 | 2,129 | 305,800 |
2017/08/04 | 2,068 | 2,105 | 2,066 | 2,104 | 92,800 |
2017/08/03 | 2,086 | 2,105 | 2,068 | 2,083 | 78,500 |
2017/08/02 | 2,060 | 2,105 | 2,057 | 2,100 | 70,100 |
2017/08/01 | 2,068 | 2,072 | 2,043 | 2,048 | 66,000 |
2017/07/31 | 2,089 | 2,105 | 2,053 | 2,070 | 102,900 |
2017/07/28 | 2,078 | 2,105 | 2,073 | 2,105 | 245,300 |
2017/07/27 | 2,065 | 2,090 | 2,065 | 2,080 | 89,800 |
2017/07/26 | 2,075 | 2,080 | 2,053 | 2,065 | 57,600 |
2017/07/25 | 2,071 | 2,082 | 2,059 | 2,063 | 45,300 |
2017/07/24 | 2,067 | 2,082 | 2,048 | 2,068 | 105,000 |
2017/07/21 | 2,071 | 2,082 | 2,060 | 2,067 | 60,000 |
2017/07/20 | 2,064 | 2,090 | 2,064 | 2,087 | 82,700 |
2017/07/19 | 2,054 | 2,066 | 2,035 | 2,058 | 71,000 |
2017/07/18 | 2,017 | 2,053 | 2,016 | 2,053 | 121,300 |
2017/07/14 | 2,008 | 2,026 | 2,003 | 2,017 | 54,000 |
2017/07/13 | 2,025 | 2,025 | 1,993 | 2,016 | 70,600 |
2017/07/12 | 1,992 | 2,024 | 1,990 | 2,023 | 121,000 |
2017/07/11 | 1,987 | 1,999 | 1,978 | 1,997 | 56,300 |
2017/07/10 | 1,979 | 2,003 | 1,976 | 1,986 | 89,800 |
2017/07/07 | 1,963 | 1,986 | 1,953 | 1,974 | 102,200 |
2017/07/06 | 1,960 | 1,995 | 1,949 | 1,975 | 92,200 |
2017/07/05 | 1,935 | 1,960 | 1,935 | 1,960 | 66,900 |
2017/07/04 | 1,971 | 1,979 | 1,936 | 1,941 | 58,700 |
2017/07/03 | 1,970 | 1,976 | 1,946 | 1,967 | 99,700 |
2017/06/30 | 1,932 | 1,944 | 1,924 | 1,943 | 75,300 |
2017/06/29 | 1,960 | 1,974 | 1,944 | 1,950 | 120,100 |
2017/06/28 | 1,970 | 1,970 | 1,942 | 1,953 | 111,800 |
2017/06/27 | 1,950 | 1,982 | 1,948 | 1,982 | 89,200 |
2017/06/26 | 1,941 | 1,950 | 1,936 | 1,938 | 87,300 |
2017/06/23 | 1,949 | 1,950 | 1,932 | 1,940 | 111,600 |
2017/06/22 | 1,932 | 1,947 | 1,922 | 1,936 | 125,600 |
2017/06/21 | 1,962 | 1,964 | 1,931 | 1,932 | 135,500 |
2017/06/20 | 1,944 | 1,970 | 1,937 | 1,966 | 89,500 |
2017/06/19 | 1,931 | 1,951 | 1,925 | 1,929 | 84,200 |
2017/06/16 | 1,940 | 1,960 | 1,927 | 1,940 | 136,600 |
2017/06/15 | 1,921 | 1,945 | 1,914 | 1,940 | 150,900 |
2017/06/14 | 1,956 | 1,956 | 1,911 | 1,921 | 159,000 |
2017/06/13 | 1,990 | 2,008 | 1,956 | 1,956 | 159,600 |
2017/06/12 | 2,025 | 2,032 | 1,996 | 2,000 | 120,700 |
2017/06/09 | 2,036 | 2,041 | 2,012 | 2,025 | 102,400 |
2017/06/08 | 1,986 | 2,050 | 1,972 | 2,050 | 194,800 |
2017/06/07 | 1,983 | 2,003 | 1,971 | 1,983 | 152,800 |
2017/06/06 | 2,015 | 2,015 | 1,983 | 1,984 | 80,600 |
2017/06/05 | 2,014 | 2,031 | 2,007 | 2,015 | 88,500 |
2017/06/02 | 2,029 | 2,048 | 2,013 | 2,014 | 241,200 |
2017/06/01 | 2,015 | 2,035 | 2,010 | 2,011 | 162,000 |
2017/05/31 | 2,016 | 2,020 | 2,005 | 2,014 | 111,700 |
2017/05/30 | 2,028 | 2,028 | 2,002 | 2,016 | 70,000 |
2017/05/29 | 2,055 | 2,057 | 2,034 | 2,036 | 40,800 |
2017/05/26 | 2,050 | 2,065 | 2,040 | 2,055 | 68,500 |
2017/05/25 | 2,060 | 2,085 | 2,053 | 2,057 | 107,100 |
2017/05/24 | 2,081 | 2,084 | 2,056 | 2,060 | 72,200 |
2017/05/23 | 2,092 | 2,092 | 2,066 | 2,070 | 82,500 |
2017/05/22 | 2,111 | 2,111 | 2,089 | 2,094 | 128,700 |
2017/05/19 | 2,115 | 2,126 | 2,095 | 2,104 | 135,300 |
2017/05/18 | 2,115 | 2,135 | 2,110 | 2,124 | 57,600 |
2017/05/17 | 2,160 | 2,162 | 2,146 | 2,158 | 45,800 |
2017/05/16 | 2,171 | 2,181 | 2,165 | 2,172 | 39,700 |
2017/05/15 | 2,162 | 2,171 | 2,156 | 2,168 | 44,300 |
2017/05/12 | 2,186 | 2,186 | 2,156 | 2,184 | 56,200 |
2017/05/11 | 2,158 | 2,188 | 2,155 | 2,186 | 93,200 |
2017/05/10 | 2,160 | 2,176 | 2,148 | 2,157 | 101,100 |
2017/05/09 | 2,173 | 2,190 | 2,149 | 2,170 | 193,500 |
2017/05/08 | 2,142 | 2,173 | 2,136 | 2,173 | 91,400 |
2017/05/02 | 2,103 | 2,127 | 2,078 | 2,109 | 91,500 |
2017/05/01 | 2,085 | 2,134 | 2,046 | 2,097 | 159,100 |
2017/04/28 | 2,073 | 2,093 | 2,061 | 2,085 | 117,500 |
2017/04/27 | 2,063 | 2,080 | 2,043 | 2,080 | 47,100 |
2017/04/26 | 2,040 | 2,067 | 2,029 | 2,063 | 52,900 |
2017/04/25 | 2,000 | 2,033 | 1,991 | 2,025 | 72,400 |
2017/04/24 | 1,972 | 1,984 | 1,960 | 1,984 | 52,100 |
2017/04/21 | 1,955 | 1,955 | 1,938 | 1,946 | 28,200 |
2017/04/20 | 1,915 | 1,954 | 1,915 | 1,942 | 68,500 |
2017/04/19 | 1,911 | 1,929 | 1,909 | 1,915 | 47,100 |
2017/04/18 | 1,930 | 1,955 | 1,919 | 1,925 | 60,500 |
2017/04/17 | 1,909 | 1,921 | 1,897 | 1,906 | 54,200 |
2017/04/14 | 1,930 | 1,938 | 1,907 | 1,924 | 50,800 |
2017/04/13 | 1,935 | 1,943 | 1,912 | 1,933 | 57,700 |
2017/04/12 | 1,976 | 1,976 | 1,929 | 1,941 | 84,800 |
2017/04/11 | 1,983 | 1,988 | 1,967 | 1,980 | 63,900 |
2017/04/10 | 1,986 | 2,000 | 1,970 | 1,985 | 36,400 |
2017/04/07 | 1,973 | 1,993 | 1,957 | 1,977 | 68,900 |
2017/04/06 | 2,024 | 2,024 | 1,953 | 1,953 | 61,600 |
2017/04/05 | 2,031 | 2,056 | 2,020 | 2,031 | 67,100 |
2017/04/04 | 2,049 | 2,049 | 2,007 | 2,027 | 60,000 |
2017/04/03 | 2,058 | 2,067 | 2,034 | 2,041 | 73,200 |
2017/03/31 | 2,084 | 2,084 | 2,012 | 2,013 | 97,100 |
2017/03/30 | 2,058 | 2,081 | 2,051 | 2,054 | 50,400 |
2017/03/29 | 2,070 | 2,075 | 2,041 | 2,062 | 37,900 |
2017/03/28 | 2,034 | 2,068 | 2,033 | 2,049 | 82,600 |
2017/03/27 | 2,026 | 2,038 | 1,990 | 2,006 | 104,600 |
2017/03/24 | 2,046 | 2,063 | 2,038 | 2,051 | 36,600 |
2017/03/23 | 2,029 | 2,047 | 2,021 | 2,036 | 48,600 |
2017/03/22 | 2,065 | 2,070 | 2,023 | 2,024 | 71,500 |
2017/03/21 | 2,070 | 2,099 | 2,060 | 2,081 | 72,400 |
2017/03/17 | 2,107 | 2,111 | 2,088 | 2,097 | 55,700 |
2017/03/16 | 2,088 | 2,119 | 2,071 | 2,114 | 39,400 |
2017/03/15 | 2,100 | 2,114 | 2,090 | 2,097 | 34,000 |
2017/03/14 | 2,128 | 2,134 | 2,110 | 2,119 | 28,700 |
2017/03/13 | 2,120 | 2,132 | 2,105 | 2,112 | 43,800 |
2017/03/10 | 2,145 | 2,145 | 2,115 | 2,123 | 86,600 |
2017/03/09 | 2,131 | 2,134 | 2,104 | 2,127 | 60,700 |
2017/03/08 | 2,104 | 2,125 | 2,075 | 2,122 | 116,300 |
2017/03/07 | 2,098 | 2,117 | 2,087 | 2,097 | 50,500 |
2017/03/06 | 2,135 | 2,140 | 2,092 | 2,104 | 104,600 |
2017/03/03 | 2,177 | 2,191 | 2,147 | 2,152 | 76,800 |
2017/03/02 | 2,161 | 2,179 | 2,146 | 2,161 | 67,500 |
2017/03/01 | 2,125 | 2,162 | 2,092 | 2,150 | 109,600 |
2017/02/28 | 2,081 | 2,144 | 2,081 | 2,111 | 86,600 |
2017/02/27 | 2,115 | 2,132 | 2,078 | 2,092 | 68,200 |
2017/02/24 | 2,136 | 2,153 | 2,120 | 2,125 | 76,900 |
2017/02/23 | 2,180 | 2,192 | 2,136 | 2,151 | 62,300 |
2017/02/22 | 2,100 | 2,187 | 2,093 | 2,182 | 129,500 |
2017/02/21 | 2,091 | 2,102 | 2,077 | 2,098 | 96,800 |
2017/02/20 | 2,145 | 2,145 | 2,094 | 2,115 | 47,000 |
2017/02/17 | 2,151 | 2,159 | 2,121 | 2,146 | 134,900 |
2017/02/16 | 2,155 | 2,168 | 2,114 | 2,162 | 96,400 |
2017/02/15 | 2,104 | 2,167 | 2,084 | 2,151 | 160,500 |
2017/02/14 | 2,091 | 2,123 | 2,080 | 2,095 | 167,000 |
2017/02/13 | 2,054 | 2,140 | 2,054 | 2,104 | 138,800 |
2017/02/10 | 2,033 | 2,063 | 1,954 | 2,032 | 265,100 |
2017/02/09 | 2,027 | 2,130 | 2,027 | 2,106 | 117,500 |
2017/02/08 | 2,010 | 2,056 | 2,004 | 2,053 | 49,500 |
2017/02/07 | 2,018 | 2,043 | 2,014 | 2,026 | 31,000 |
2017/02/06 | 2,040 | 2,042 | 2,006 | 2,024 | 36,100 |
2017/02/03 | 2,010 | 2,036 | 2,005 | 2,026 | 36,000 |
2017/02/02 | 2,053 | 2,059 | 1,994 | 1,997 | 36,200 |
2017/02/01 | 2,024 | 2,049 | 2,009 | 2,049 | 30,900 |
2017/01/31 | 2,040 | 2,050 | 2,020 | 2,049 | 58,400 |
2017/01/30 | 2,053 | 2,053 | 2,031 | 2,038 | 44,400 |
2017/01/27 | 2,050 | 2,059 | 2,032 | 2,047 | 46,500 |
2017/01/26 | 2,050 | 2,050 | 2,030 | 2,039 | 42,000 |
2017/01/25 | 2,030 | 2,050 | 2,014 | 2,025 | 55,000 |
2017/01/24 | 2,011 | 2,024 | 1,994 | 2,004 | 83,400 |
2017/01/23 | 1,990 | 2,033 | 1,967 | 2,030 | 82,000 |
2017/01/20 | 1,997 | 2,034 | 1,997 | 2,014 | 77,800 |
2017/01/19 | 1,988 | 2,002 | 1,965 | 1,996 | 84,300 |
2017/01/18 | 1,921 | 1,991 | 1,902 | 1,970 | 112,700 |
2017/01/17 | 1,967 | 1,967 | 1,932 | 1,944 | 71,200 |
2017/01/16 | 1,985 | 2,000 | 1,968 | 1,971 | 51,500 |
2017/01/13 | 1,999 | 2,022 | 1,988 | 2,011 | 52,300 |
2017/01/12 | 2,061 | 2,061 | 1,984 | 2,011 | 107,100 |
2017/01/11 | 1,988 | 2,071 | 1,973 | 2,061 | 163,300 |
2017/01/10 | 1,991 | 1,991 | 1,957 | 1,977 | 80,000 |
2017/01/06 | 1,972 | 2,005 | 1,954 | 2,000 | 166,100 |
2017/01/05 | 2,015 | 2,018 | 1,975 | 2,003 | 158,400 |
2017/01/04 | 1,926 | 2,034 | 1,915 | 2,034 | 149,800 |