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 |
---|---|---|---|---|---|
2018/12/28 | 1,597 | 1,598 | 1,555 | 1,570 | 44,700 |
2018/12/27 | 1,551 | 1,585 | 1,536 | 1,582 | 53,500 |
2018/12/26 | 1,456 | 1,493 | 1,456 | 1,487 | 72,200 |
2018/12/25 | 1,502 | 1,507 | 1,466 | 1,472 | 74,200 |
2018/12/21 | 1,600 | 1,608 | 1,552 | 1,563 | 117,300 |
2018/12/20 | 1,659 | 1,674 | 1,614 | 1,623 | 108,300 |
2018/12/19 | 1,653 | 1,673 | 1,636 | 1,660 | 50,000 |
2018/12/18 | 1,675 | 1,675 | 1,633 | 1,656 | 98,100 |
2018/12/17 | 1,730 | 1,730 | 1,694 | 1,694 | 74,500 |
2018/12/14 | 1,755 | 1,758 | 1,712 | 1,723 | 87,900 |
2018/12/13 | 1,740 | 1,773 | 1,736 | 1,771 | 73,400 |
2018/12/12 | 1,709 | 1,751 | 1,709 | 1,743 | 70,700 |
2018/12/11 | 1,754 | 1,766 | 1,696 | 1,710 | 84,900 |
2018/12/10 | 1,727 | 1,750 | 1,710 | 1,742 | 66,700 |
2018/12/07 | 1,773 | 1,778 | 1,723 | 1,731 | 111,800 |
2018/12/06 | 1,803 | 1,804 | 1,769 | 1,776 | 67,800 |
2018/12/05 | 1,801 | 1,819 | 1,787 | 1,809 | 64,500 |
2018/12/04 | 1,893 | 1,904 | 1,833 | 1,838 | 78,300 |
2018/12/03 | 1,840 | 1,895 | 1,835 | 1,888 | 77,400 |
2018/11/30 | 1,859 | 1,862 | 1,819 | 1,828 | 69,700 |
2018/11/29 | 1,873 | 1,883 | 1,854 | 1,859 | 59,100 |
2018/11/28 | 1,835 | 1,864 | 1,829 | 1,857 | 70,500 |
2018/11/27 | 1,800 | 1,818 | 1,785 | 1,818 | 106,900 |
2018/11/26 | 1,783 | 1,801 | 1,783 | 1,787 | 67,700 |
2018/11/22 | 1,787 | 1,795 | 1,768 | 1,781 | 88,200 |
2018/11/21 | 1,781 | 1,784 | 1,770 | 1,782 | 113,600 |
2018/11/20 | 1,844 | 1,844 | 1,811 | 1,813 | 105,900 |
2018/11/19 | 1,830 | 1,858 | 1,830 | 1,845 | 62,600 |
2018/11/16 | 1,827 | 1,847 | 1,810 | 1,837 | 89,800 |
2018/11/15 | 1,840 | 1,853 | 1,811 | 1,821 | 76,400 |
2018/11/14 | 1,810 | 1,858 | 1,798 | 1,844 | 124,800 |
2018/11/13 | 1,831 | 1,831 | 1,793 | 1,810 | 110,300 |
2018/11/12 | 1,882 | 1,884 | 1,850 | 1,858 | 88,900 |
2018/11/09 | 1,910 | 1,917 | 1,872 | 1,884 | 61,200 |
2018/11/08 | 1,914 | 1,925 | 1,896 | 1,904 | 68,700 |
2018/11/07 | 1,901 | 1,915 | 1,869 | 1,874 | 68,200 |
2018/11/06 | 1,929 | 1,930 | 1,895 | 1,901 | 52,400 |
2018/11/05 | 1,855 | 1,921 | 1,851 | 1,903 | 103,100 |
2018/11/02 | 1,914 | 1,916 | 1,851 | 1,887 | 158,300 |
2018/11/01 | 1,905 | 1,919 | 1,820 | 1,916 | 192,400 |
2018/10/31 | 1,975 | 2,029 | 1,972 | 2,016 | 70,300 |
2018/10/30 | 1,938 | 1,984 | 1,937 | 1,966 | 117,100 |
2018/10/29 | 2,015 | 2,029 | 1,947 | 1,949 | 97,400 |
2018/10/26 | 2,076 | 2,076 | 1,976 | 1,996 | 127,100 |
2018/10/25 | 2,120 | 2,133 | 2,055 | 2,059 | 45,200 |
2018/10/24 | 2,159 | 2,176 | 2,139 | 2,160 | 47,100 |
2018/10/23 | 2,187 | 2,187 | 2,137 | 2,141 | 52,300 |
2018/10/22 | 2,189 | 2,202 | 2,155 | 2,191 | 58,100 |
2018/10/19 | 2,183 | 2,205 | 2,153 | 2,197 | 55,200 |
2018/10/18 | 2,238 | 2,238 | 2,191 | 2,197 | 51,500 |
2018/10/17 | 2,220 | 2,267 | 2,212 | 2,242 | 54,800 |
2018/10/16 | 2,191 | 2,204 | 2,159 | 2,179 | 73,700 |
2018/10/15 | 2,201 | 2,233 | 2,165 | 2,198 | 98,600 |
2018/10/12 | 2,209 | 2,228 | 2,184 | 2,201 | 79,000 |
2018/10/11 | 2,210 | 2,228 | 2,190 | 2,209 | 92,500 |
2018/10/10 | 2,319 | 2,325 | 2,259 | 2,281 | 71,100 |
2018/10/09 | 2,372 | 2,372 | 2,287 | 2,296 | 86,900 |
2018/10/05 | 2,373 | 2,427 | 2,373 | 2,396 | 60,500 |
2018/10/04 | 2,398 | 2,407 | 2,375 | 2,401 | 65,900 |
2018/10/03 | 2,421 | 2,430 | 2,371 | 2,371 | 88,000 |
2018/10/02 | 2,421 | 2,439 | 2,390 | 2,422 | 107,500 |
2018/10/01 | 2,410 | 2,410 | 2,385 | 2,400 | 78,600 |
2018/09/28 | 2,445 | 2,457 | 2,405 | 2,420 | 117,500 |
2018/09/27 | 2,418 | 2,426 | 2,383 | 2,410 | 91,500 |
2018/09/26 | 2,400 | 2,429 | 2,376 | 2,423 | 113,800 |
2018/09/25 | 2,357 | 2,428 | 2,355 | 2,423 | 145,300 |
2018/09/21 | 2,365 | 2,405 | 2,314 | 2,383 | 214,300 |
2018/09/20 | 2,313 | 2,377 | 2,306 | 2,371 | 217,000 |
2018/09/19 | 2,340 | 2,361 | 2,319 | 2,334 | 149,200 |
2018/09/18 | 2,262 | 2,314 | 2,237 | 2,313 | 90,700 |
2018/09/14 | 2,205 | 2,259 | 2,205 | 2,236 | 93,200 |
2018/09/13 | 2,211 | 2,222 | 2,167 | 2,191 | 90,800 |
2018/09/12 | 2,223 | 2,239 | 2,183 | 2,207 | 132,700 |
2018/09/11 | 2,236 | 2,240 | 2,201 | 2,211 | 117,300 |
2018/09/10 | 2,271 | 2,289 | 2,241 | 2,249 | 124,700 |
2018/09/07 | 2,211 | 2,281 | 2,211 | 2,271 | 278,000 |
2018/09/06 | 2,212 | 2,241 | 2,200 | 2,212 | 173,100 |
2018/09/05 | 2,197 | 2,222 | 2,159 | 2,187 | 155,300 |
2018/09/04 | 2,171 | 2,215 | 2,170 | 2,201 | 177,300 |
2018/09/03 | 2,199 | 2,215 | 2,158 | 2,163 | 146,800 |
2018/08/31 | 2,150 | 2,211 | 2,119 | 2,204 | 422,100 |
2018/08/30 | 2,149 | 2,149 | 2,105 | 2,128 | 54,300 |
2018/08/29 | 2,130 | 2,134 | 2,125 | 2,128 | 96,500 |
2018/08/28 | 2,137 | 2,154 | 2,120 | 2,132 | 70,800 |
2018/08/27 | 2,082 | 2,113 | 2,075 | 2,111 | 74,600 |
2018/08/24 | 2,084 | 2,092 | 2,053 | 2,070 | 79,100 |
2018/08/23 | 2,119 | 2,129 | 2,081 | 2,084 | 80,500 |
2018/08/22 | 2,066 | 2,110 | 2,066 | 2,109 | 89,400 |
2018/08/21 | 2,105 | 2,105 | 2,060 | 2,066 | 81,000 |
2018/08/20 | 2,148 | 2,148 | 2,109 | 2,112 | 84,300 |
2018/08/17 | 2,150 | 2,152 | 2,132 | 2,148 | 105,500 |
2018/08/16 | 2,145 | 2,166 | 2,107 | 2,151 | 143,000 |
2018/08/15 | 2,154 | 2,179 | 2,101 | 2,123 | 116,600 |
2018/08/14 | 2,086 | 2,112 | 2,076 | 2,104 | 107,700 |
2018/08/13 | 2,126 | 2,142 | 2,069 | 2,076 | 96,000 |
2018/08/10 | 2,174 | 2,174 | 2,131 | 2,142 | 154,100 |
2018/08/09 | 2,138 | 2,194 | 2,113 | 2,188 | 202,200 |
2018/08/08 | 2,174 | 2,178 | 2,143 | 2,154 | 184,900 |
2018/08/07 | 2,129 | 2,153 | 2,113 | 2,148 | 254,100 |
2018/08/06 | 2,141 | 2,141 | 2,102 | 2,110 | 121,000 |
2018/08/03 | 2,127 | 2,130 | 2,111 | 2,125 | 102,900 |
2018/08/02 | 2,138 | 2,139 | 2,101 | 2,111 | 164,200 |
2018/08/01 | 2,140 | 2,150 | 2,094 | 2,144 | 217,000 |
2018/07/31 | 2,075 | 2,127 | 2,074 | 2,101 | 180,000 |
2018/07/30 | 2,100 | 2,100 | 2,064 | 2,071 | 176,000 |
2018/07/27 | 2,132 | 2,133 | 2,090 | 2,101 | 132,600 |
2018/07/26 | 2,139 | 2,151 | 2,110 | 2,128 | 152,400 |
2018/07/25 | 2,272 | 2,272 | 2,038 | 2,148 | 639,100 |
2018/07/24 | 1,997 | 2,028 | 1,996 | 2,022 | 59,500 |
2018/07/23 | 1,980 | 1,999 | 1,973 | 1,993 | 42,700 |
2018/07/20 | 2,000 | 2,013 | 1,981 | 1,992 | 64,800 |
2018/07/19 | 2,014 | 2,014 | 1,995 | 2,001 | 72,500 |
2018/07/18 | 2,030 | 2,030 | 1,991 | 1,998 | 97,900 |
2018/07/17 | 1,991 | 2,007 | 1,964 | 2,001 | 129,600 |
2018/07/13 | 1,991 | 1,991 | 1,961 | 1,964 | 82,600 |
2018/07/12 | 1,981 | 1,981 | 1,953 | 1,958 | 71,200 |
2018/07/11 | 1,970 | 1,974 | 1,944 | 1,963 | 82,100 |
2018/07/10 | 1,978 | 1,980 | 1,959 | 1,959 | 84,500 |
2018/07/09 | 1,954 | 1,971 | 1,942 | 1,965 | 80,100 |
2018/07/06 | 1,909 | 1,945 | 1,905 | 1,942 | 53,400 |
2018/07/05 | 1,930 | 1,940 | 1,907 | 1,914 | 49,500 |
2018/07/04 | 1,916 | 1,940 | 1,916 | 1,933 | 52,700 |
2018/07/03 | 1,952 | 1,960 | 1,929 | 1,943 | 59,000 |
2018/07/02 | 1,979 | 1,979 | 1,942 | 1,946 | 98,100 |
2018/06/29 | 1,998 | 2,004 | 1,960 | 1,970 | 98,400 |
2018/06/28 | 1,970 | 1,980 | 1,965 | 1,972 | 83,400 |
2018/06/27 | 1,992 | 1,998 | 1,966 | 1,969 | 84,000 |
2018/06/26 | 2,000 | 2,018 | 1,977 | 2,012 | 79,700 |
2018/06/25 | 2,061 | 2,061 | 2,003 | 2,011 | 106,000 |
2018/06/22 | 2,024 | 2,060 | 2,007 | 2,060 | 137,500 |
2018/06/21 | 2,066 | 2,067 | 2,029 | 2,032 | 70,000 |
2018/06/20 | 2,077 | 2,077 | 2,041 | 2,065 | 57,000 |
2018/06/19 | 2,088 | 2,099 | 2,067 | 2,073 | 70,100 |
2018/06/18 | 2,065 | 2,093 | 2,059 | 2,090 | 94,800 |
2018/06/15 | 2,090 | 2,108 | 2,053 | 2,062 | 121,400 |
2018/06/14 | 2,110 | 2,119 | 2,084 | 2,087 | 92,900 |
2018/06/13 | 2,144 | 2,156 | 2,115 | 2,129 | 47,900 |
2018/06/12 | 2,160 | 2,167 | 2,132 | 2,138 | 54,200 |
2018/06/11 | 2,166 | 2,181 | 2,148 | 2,152 | 41,000 |
2018/06/08 | 2,154 | 2,174 | 2,150 | 2,165 | 71,200 |
2018/06/07 | 2,185 | 2,190 | 2,138 | 2,153 | 121,900 |
2018/06/06 | 2,133 | 2,179 | 2,129 | 2,163 | 74,900 |
2018/06/05 | 2,132 | 2,144 | 2,103 | 2,123 | 73,200 |
2018/06/04 | 2,132 | 2,147 | 2,111 | 2,128 | 133,300 |
2018/06/01 | 2,105 | 2,115 | 2,086 | 2,106 | 98,300 |
2018/05/31 | 2,138 | 2,144 | 2,089 | 2,112 | 104,900 |
2018/05/30 | 2,138 | 2,155 | 2,105 | 2,115 | 73,800 |
2018/05/29 | 2,191 | 2,200 | 2,162 | 2,173 | 41,700 |
2018/05/28 | 2,237 | 2,237 | 2,197 | 2,200 | 43,700 |
2018/05/25 | 2,252 | 2,252 | 2,210 | 2,221 | 46,300 |
2018/05/24 | 2,281 | 2,292 | 2,223 | 2,246 | 79,800 |
2018/05/23 | 2,310 | 2,313 | 2,260 | 2,279 | 73,500 |
2018/05/22 | 2,360 | 2,360 | 2,312 | 2,315 | 74,200 |
2018/05/21 | 2,383 | 2,383 | 2,354 | 2,357 | 52,300 |
2018/05/18 | 2,316 | 2,386 | 2,299 | 2,383 | 124,800 |
2018/05/17 | 2,292 | 2,311 | 2,287 | 2,298 | 50,000 |
2018/05/16 | 2,251 | 2,295 | 2,251 | 2,281 | 74,300 |
2018/05/15 | 2,270 | 2,317 | 2,261 | 2,267 | 151,900 |
2018/05/14 | 2,278 | 2,295 | 2,258 | 2,288 | 129,400 |
2018/05/11 | 2,280 | 2,306 | 2,277 | 2,292 | 68,500 |
2018/05/10 | 2,326 | 2,326 | 2,268 | 2,276 | 77,400 |
2018/05/09 | 2,315 | 2,330 | 2,296 | 2,298 | 67,600 |
2018/05/08 | 2,330 | 2,333 | 2,306 | 2,319 | 56,200 |
2018/05/07 | 2,381 | 2,405 | 2,334 | 2,347 | 89,400 |
2018/05/02 | 2,460 | 2,494 | 2,375 | 2,378 | 148,900 |
2018/05/01 | 2,422 | 2,527 | 2,406 | 2,507 | 293,400 |
2018/04/27 | 2,248 | 2,276 | 2,212 | 2,222 | 99,200 |
2018/04/26 | 2,273 | 2,273 | 2,248 | 2,253 | 79,400 |
2018/04/25 | 2,291 | 2,295 | 2,247 | 2,273 | 86,500 |
2018/04/24 | 2,270 | 2,292 | 2,247 | 2,291 | 54,100 |
2018/04/23 | 2,289 | 2,289 | 2,245 | 2,252 | 41,500 |
2018/04/20 | 2,294 | 2,294 | 2,251 | 2,264 | 78,500 |
2018/04/19 | 2,342 | 2,351 | 2,301 | 2,305 | 57,600 |
2018/04/18 | 2,287 | 2,338 | 2,287 | 2,332 | 41,900 |
2018/04/17 | 2,310 | 2,324 | 2,270 | 2,281 | 47,600 |
2018/04/16 | 2,310 | 2,310 | 2,276 | 2,303 | 43,500 |
2018/04/13 | 2,286 | 2,314 | 2,282 | 2,290 | 56,600 |
2018/04/12 | 2,292 | 2,305 | 2,265 | 2,273 | 60,800 |
2018/04/11 | 2,332 | 2,332 | 2,291 | 2,303 | 59,500 |
2018/04/10 | 2,323 | 2,325 | 2,291 | 2,303 | 69,000 |
2018/04/09 | 2,318 | 2,335 | 2,306 | 2,329 | 49,100 |
2018/04/06 | 2,358 | 2,358 | 2,317 | 2,334 | 78,500 |
2018/04/05 | 2,295 | 2,328 | 2,279 | 2,323 | 87,900 |
2018/04/04 | 2,253 | 2,295 | 2,253 | 2,291 | 70,800 |
2018/04/03 | 2,219 | 2,251 | 2,200 | 2,240 | 78,200 |
2018/04/02 | 2,244 | 2,253 | 2,223 | 2,225 | 63,800 |
2018/03/30 | 2,206 | 2,242 | 2,198 | 2,240 | 80,400 |
2018/03/29 | 2,215 | 2,229 | 2,157 | 2,195 | 92,500 |
2018/03/28 | 2,197 | 2,213 | 2,164 | 2,182 | 74,900 |
2018/03/27 | 2,166 | 2,229 | 2,154 | 2,217 | 162,300 |
2018/03/26 | 2,150 | 2,168 | 2,112 | 2,166 | 104,400 |
2018/03/23 | 2,216 | 2,236 | 2,181 | 2,189 | 74,200 |
2018/03/22 | 2,327 | 2,336 | 2,284 | 2,297 | 73,000 |
2018/03/20 | 2,326 | 2,359 | 2,324 | 2,342 | 92,800 |
2018/03/19 | 2,338 | 2,358 | 2,316 | 2,351 | 77,600 |
2018/03/16 | 2,334 | 2,357 | 2,319 | 2,349 | 109,500 |
2018/03/15 | 2,301 | 2,342 | 2,296 | 2,334 | 78,600 |
2018/03/14 | 2,306 | 2,320 | 2,276 | 2,289 | 151,800 |
2018/03/13 | 2,373 | 2,373 | 2,324 | 2,333 | 125,600 |
2018/03/12 | 2,373 | 2,390 | 2,361 | 2,382 | 65,200 |
2018/03/09 | 2,409 | 2,417 | 2,335 | 2,359 | 99,100 |
2018/03/08 | 2,398 | 2,398 | 2,361 | 2,372 | 48,600 |
2018/03/07 | 2,354 | 2,412 | 2,350 | 2,384 | 90,500 |
2018/03/06 | 2,323 | 2,366 | 2,323 | 2,354 | 97,400 |
2018/03/05 | 2,345 | 2,369 | 2,312 | 2,322 | 116,800 |
2018/03/02 | 2,366 | 2,373 | 2,351 | 2,368 | 121,200 |
2018/03/01 | 2,488 | 2,488 | 2,406 | 2,416 | 97,500 |
2018/02/28 | 2,500 | 2,550 | 2,474 | 2,479 | 92,900 |
2018/02/27 | 2,552 | 2,559 | 2,523 | 2,533 | 80,200 |
2018/02/26 | 2,514 | 2,542 | 2,489 | 2,511 | 124,100 |
2018/02/23 | 2,448 | 2,511 | 2,448 | 2,464 | 94,100 |
2018/02/22 | 2,440 | 2,461 | 2,411 | 2,440 | 104,400 |
2018/02/21 | 2,477 | 2,493 | 2,447 | 2,461 | 81,600 |
2018/02/20 | 2,463 | 2,494 | 2,457 | 2,477 | 92,300 |
2018/02/19 | 2,512 | 2,512 | 2,444 | 2,481 | 108,800 |
2018/02/16 | 2,522 | 2,525 | 2,462 | 2,464 | 164,300 |
2018/02/15 | 2,457 | 2,547 | 2,456 | 2,506 | 220,800 |
2018/02/14 | 2,477 | 2,593 | 2,453 | 2,458 | 447,500 |
2018/02/13 | 2,248 | 2,277 | 2,217 | 2,227 | 154,700 |
2018/02/09 | 2,285 | 2,285 | 2,182 | 2,202 | 74,400 |
2018/02/08 | 2,238 | 2,267 | 2,224 | 2,235 | 78,100 |
2018/02/07 | 2,257 | 2,316 | 2,240 | 2,241 | 80,200 |
2018/02/06 | 2,279 | 2,285 | 2,182 | 2,228 | 103,000 |
2018/02/05 | 2,381 | 2,389 | 2,342 | 2,352 | 55,800 |
2018/02/02 | 2,435 | 2,455 | 2,405 | 2,427 | 46,900 |
2018/02/01 | 2,405 | 2,444 | 2,405 | 2,431 | 51,800 |
2018/01/31 | 2,400 | 2,481 | 2,400 | 2,405 | 94,100 |
2018/01/30 | 2,412 | 2,434 | 2,409 | 2,423 | 107,100 |
2018/01/29 | 2,421 | 2,446 | 2,415 | 2,431 | 54,300 |
2018/01/26 | 2,456 | 2,457 | 2,425 | 2,429 | 51,500 |
2018/01/25 | 2,474 | 2,474 | 2,425 | 2,425 | 52,100 |
2018/01/24 | 2,471 | 2,521 | 2,470 | 2,479 | 68,500 |
2018/01/23 | 2,453 | 2,485 | 2,446 | 2,477 | 142,900 |
2018/01/22 | 2,462 | 2,471 | 2,434 | 2,441 | 47,700 |
2018/01/19 | 2,449 | 2,470 | 2,442 | 2,462 | 55,900 |
2018/01/18 | 2,476 | 2,502 | 2,456 | 2,458 | 86,600 |
2018/01/17 | 2,466 | 2,475 | 2,453 | 2,472 | 48,900 |
2018/01/16 | 2,454 | 2,485 | 2,448 | 2,480 | 61,300 |
2018/01/15 | 2,459 | 2,472 | 2,430 | 2,435 | 57,700 |
2018/01/12 | 2,510 | 2,522 | 2,446 | 2,450 | 125,800 |
2018/01/11 | 2,560 | 2,560 | 2,494 | 2,515 | 71,600 |
2018/01/10 | 2,571 | 2,587 | 2,555 | 2,568 | 66,800 |
2018/01/09 | 2,600 | 2,600 | 2,564 | 2,571 | 77,500 |
2018/01/05 | 2,495 | 2,575 | 2,481 | 2,574 | 129,700 |
2018/01/04 | 2,472 | 2,496 | 2,466 | 2,496 | 59,000 |