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
2019/12/30 2,499 2,534 2,476 2,519 90,500
2019/12/27 2,501 2,544 2,501 2,529 65,900
2019/12/26 2,571 2,571 2,522 2,547 102,700
2019/12/25 2,577 2,579 2,547 2,571 30,900
2019/12/24 2,592 2,606 2,571 2,574 23,700
2019/12/23 2,608 2,612 2,565 2,586 52,200
2019/12/20 2,632 2,634 2,597 2,597 53,000
2019/12/19 2,640 2,644 2,617 2,634 39,300
2019/12/18 2,656 2,656 2,624 2,645 48,200
2019/12/17 2,680 2,680 2,646 2,670 42,000
2019/12/16 2,652 2,680 2,639 2,654 69,600
2019/12/13 2,688 2,690 2,644 2,653 77,600
2019/12/12 2,659 2,659 2,621 2,653 45,600
2019/12/11 2,651 2,666 2,630 2,651 54,300
2019/12/10 2,669 2,688 2,646 2,651 72,500
2019/12/09 2,630 2,649 2,619 2,640 61,500
2019/12/06 2,605 2,630 2,601 2,617 42,400
2019/12/05 2,600 2,664 2,600 2,614 107,100
2019/12/04 2,534 2,600 2,534 2,593 82,200
2019/12/03 2,515 2,560 2,500 2,557 69,700
2019/12/02 2,574 2,574 2,524 2,529 59,700
2019/11/29 2,586 2,586 2,552 2,555 45,300
2019/11/28 2,541 2,563 2,509 2,551 75,800
2019/11/27 2,511 2,530 2,498 2,525 95,200
2019/11/26 2,489 2,495 2,470 2,481 68,300
2019/11/25 2,467 2,467 2,449 2,456 25,200
2019/11/22 2,457 2,474 2,452 2,456 51,600
2019/11/21 2,461 2,461 2,425 2,453 88,200
2019/11/20 2,436 2,450 2,430 2,448 59,900
2019/11/19 2,441 2,457 2,426 2,440 60,600
2019/11/18 2,478 2,478 2,432 2,441 74,100
2019/11/15 2,481 2,504 2,466 2,488 65,400
2019/11/14 2,519 2,536 2,483 2,494 50,300
2019/11/13 2,549 2,592 2,482 2,529 117,000
2019/11/12 2,476 2,506 2,450 2,506 93,600
2019/11/11 2,487 2,517 2,463 2,476 163,200
2019/11/08 2,436 2,449 2,424 2,444 82,900
2019/11/07 2,429 2,430 2,389 2,413 114,300
2019/11/06 2,449 2,455 2,400 2,436 156,200
2019/11/05 2,436 2,539 2,401 2,499 183,300
2019/11/01 2,581 2,581 2,388 2,400 360,300
2019/10/31 2,408 2,411 2,374 2,381 68,400
2019/10/30 2,400 2,411 2,384 2,408 78,000
2019/10/29 2,371 2,397 2,358 2,396 63,900
2019/10/28 2,354 2,372 2,332 2,364 59,200
2019/10/25 2,378 2,383 2,344 2,363 47,100
2019/10/24 2,376 2,382 2,358 2,380 59,400
2019/10/23 2,350 2,373 2,340 2,367 84,300
2019/10/21 2,333 2,334 2,304 2,321 63,300
2019/10/18 2,369 2,370 2,333 2,344 57,600
2019/10/17 2,375 2,375 2,344 2,361 57,000
2019/10/16 2,365 2,382 2,345 2,370 103,200
2019/10/15 2,363 2,385 2,339 2,352 133,200
2019/10/11 2,316 2,326 2,278 2,321 115,700
2019/10/10 2,340 2,347 2,301 2,321 75,800
2019/10/09 2,329 2,351 2,327 2,340 97,600
2019/10/08 2,345 2,350 2,322 2,343 107,300
2019/10/07 2,315 2,346 2,302 2,331 62,000
2019/10/04 2,307 2,316 2,281 2,315 75,600
2019/10/03 2,311 2,331 2,295 2,311 121,100
2019/10/02 2,315 2,364 2,307 2,361 103,200
2019/10/01 2,320 2,380 2,307 2,360 91,300
2019/09/30 2,313 2,356 2,308 2,318 101,600
2019/09/27 2,337 2,340 2,307 2,330 115,900
2019/09/26 2,362 2,375 2,330 2,335 96,200
2019/09/25 2,325 2,332 2,296 2,323 114,800
2019/09/24 2,321 2,371 2,313 2,350 138,000
2019/09/20 2,280 2,327 2,266 2,321 126,700
2019/09/19 2,262 2,306 2,247 2,268 113,300
2019/09/18 2,269 2,269 2,217 2,238 87,700
2019/09/17 2,247 2,290 2,211 2,273 84,700
2019/09/13 2,250 2,250 2,208 2,246 152,500
2019/09/12 2,297 2,299 2,249 2,255 86,800
2019/09/11 2,256 2,262 2,226 2,255 115,200
2019/09/10 2,206 2,256 2,206 2,254 60,700
2019/09/09 2,187 2,195 2,168 2,186 63,900
2019/09/06 2,182 2,197 2,165 2,184 61,200
2019/09/05 2,160 2,201 2,160 2,181 85,800
2019/09/04 2,174 2,175 2,132 2,153 52,200
2019/09/03 2,160 2,209 2,156 2,192 76,400
2019/09/02 2,185 2,192 2,136 2,143 60,600
2019/08/30 2,160 2,194 2,134 2,192 133,000
2019/08/29 2,165 2,170 2,109 2,165 98,400
2019/08/28 2,212 2,212 2,166 2,175 59,700
2019/08/27 2,240 2,249 2,208 2,212 120,100
2019/08/26 2,211 2,234 2,201 2,216 105,000
2019/08/23 2,273 2,306 2,244 2,301 85,800
2019/08/22 2,302 2,302 2,257 2,277 82,500
2019/08/21 2,309 2,309 2,274 2,303 68,500
2019/08/20 2,325 2,334 2,286 2,327 67,500
2019/08/19 2,329 2,355 2,312 2,334 55,700
2019/08/16 2,292 2,335 2,289 2,326 101,200
2019/08/15 2,269 2,296 2,257 2,295 66,700
2019/08/14 2,331 2,361 2,326 2,361 69,200
2019/08/13 2,290 2,335 2,273 2,325 76,000
2019/08/09 2,384 2,408 2,363 2,370 76,100
2019/08/08 2,345 2,372 2,305 2,355 93,900
2019/08/07 2,371 2,394 2,303 2,364 189,200
2019/08/06 2,349 2,420 2,241 2,416 168,800
2019/08/05 2,358 2,407 2,323 2,351 220,200
2019/08/02 2,380 2,415 2,357 2,414 135,900
2019/08/01 2,399 2,470 2,381 2,447 78,000
2019/07/31 2,471 2,482 2,431 2,449 106,500
2019/07/30 2,455 2,489 2,451 2,488 147,100
2019/07/29 2,480 2,511 2,448 2,456 111,000
2019/07/26 2,470 2,496 2,460 2,480 123,900
2019/07/25 2,400 2,508 2,400 2,477 365,900
2019/07/24 2,295 2,324 2,271 2,283 65,700
2019/07/23 2,258 2,292 2,258 2,279 49,800
2019/07/22 2,227 2,267 2,219 2,258 93,600
2019/07/19 2,194 2,277 2,186 2,248 99,200
2019/07/18 2,257 2,257 2,175 2,195 118,000
2019/07/17 2,226 2,306 2,194 2,270 167,300
2019/07/16 2,228 2,230 2,187 2,213 64,200
2019/07/12 2,260 2,274 2,223 2,235 54,700
2019/07/11 2,219 2,285 2,214 2,271 119,700
2019/07/10 2,200 2,215 2,150 2,207 108,000
2019/07/09 2,224 2,236 2,187 2,222 88,600
2019/07/08 2,233 2,244 2,185 2,199 96,400
2019/07/05 2,249 2,249 2,220 2,245 52,600
2019/07/04 2,283 2,294 2,242 2,254 34,300
2019/07/03 2,306 2,307 2,263 2,282 59,300
2019/07/02 2,269 2,328 2,269 2,306 95,000
2019/07/01 2,250 2,286 2,234 2,282 86,200
2019/06/28 2,191 2,218 2,170 2,205 103,400
2019/06/27 2,195 2,222 2,191 2,220 37,900
2019/06/26 2,222 2,232 2,191 2,195 69,400
2019/06/25 2,228 2,272 2,225 2,244 91,300
2019/06/24 2,164 2,249 2,153 2,229 93,700
2019/06/21 2,212 2,214 2,125 2,162 221,200
2019/06/20 2,145 2,221 2,135 2,203 136,600
2019/06/19 2,132 2,155 2,121 2,153 126,500
2019/06/18 2,130 2,170 2,104 2,105 87,800
2019/06/17 2,190 2,190 2,147 2,162 60,400
2019/06/14 2,146 2,190 2,139 2,180 108,200
2019/06/13 2,147 2,158 2,107 2,112 79,800
2019/06/12 2,174 2,194 2,153 2,154 59,000
2019/06/11 2,195 2,222 2,180 2,194 56,400
2019/06/10 2,120 2,198 2,117 2,188 93,600
2019/06/07 2,101 2,111 2,059 2,083 152,900
2019/06/06 2,150 2,150 2,095 2,095 96,000
2019/06/05 2,165 2,169 2,109 2,161 101,200
2019/06/04 2,098 2,149 2,087 2,120 98,400
2019/06/03 2,150 2,151 2,091 2,103 107,000
2019/05/31 2,246 2,253 2,193 2,198 91,100
2019/05/30 2,256 2,293 2,241 2,280 60,400
2019/05/29 2,296 2,337 2,252 2,278 97,000
2019/05/28 2,283 2,316 2,273 2,306 91,200
2019/05/27 2,329 2,346 2,284 2,294 80,200
2019/05/24 2,289 2,317 2,271 2,300 114,500
2019/05/23 2,176 2,297 2,160 2,297 346,200
2019/05/22 2,288 2,297 2,125 2,170 256,500
2019/05/21 2,250 2,306 2,243 2,274 108,900
2019/05/20 2,248 2,284 2,218 2,265 102,200
2019/05/17 2,225 2,235 2,165 2,223 87,300
2019/05/16 2,201 2,214 2,168 2,182 80,700
2019/05/15 2,220 2,220 2,139 2,185 115,500
2019/05/14 2,160 2,227 2,119 2,219 112,400
2019/05/13 2,269 2,292 2,219 2,219 122,300
2019/05/10 2,250 2,304 2,235 2,270 191,000
2019/05/09 2,155 2,232 2,145 2,216 231,700
2019/05/08 2,108 2,157 2,086 2,147 155,800
2019/05/07 2,134 2,277 2,134 2,202 232,800
2019/04/26 2,148 2,190 2,109 2,168 116,600
2019/04/25 2,143 2,170 2,124 2,157 51,500
2019/04/24 2,194 2,208 2,150 2,150 57,300
2019/04/23 2,183 2,227 2,183 2,200 66,300
2019/04/22 2,197 2,210 2,181 2,197 53,700
2019/04/19 2,197 2,223 2,190 2,202 43,900
2019/04/18 2,242 2,246 2,174 2,177 68,400
2019/04/17 2,279 2,279 2,216 2,242 94,300
2019/04/16 2,274 2,330 2,261 2,294 171,700
2019/04/15 2,300 2,368 2,208 2,277 337,800
2019/04/12 2,138 2,138 2,108 2,122 23,800
2019/04/11 2,145 2,153 2,131 2,139 33,200
2019/04/10 2,117 2,158 2,095 2,145 59,300
2019/04/09 2,168 2,198 2,135 2,150 66,700
2019/04/08 2,170 2,182 2,146 2,168 40,100
2019/04/05 2,194 2,200 2,164 2,170 43,400
2019/04/04 2,187 2,196 2,167 2,190 101,300
2019/04/03 2,111 2,188 2,109 2,170 107,300
2019/04/02 2,100 2,126 2,091 2,112 72,400
2019/04/01 2,059 2,115 2,048 2,098 87,700
2019/03/29 2,026 2,037 2,014 2,019 58,600
2019/03/28 2,058 2,060 2,016 2,027 48,600
2019/03/27 2,052 2,093 2,052 2,090 40,500
2019/03/26 2,021 2,062 2,013 2,062 63,500
2019/03/25 2,031 2,038 1,998 2,004 77,900
2019/03/22 2,118 2,120 2,080 2,089 52,100
2019/03/20 2,067 2,115 2,064 2,110 74,200
2019/03/19 2,098 2,098 2,059 2,062 72,800
2019/03/18 2,042 2,103 2,042 2,101 81,000
2019/03/15 2,009 2,052 2,008 2,022 71,300
2019/03/14 2,050 2,060 2,007 2,016 46,000
2019/03/13 2,063 2,094 2,024 2,033 69,000
2019/03/12 2,044 2,107 2,044 2,088 58,600
2019/03/11 2,047 2,085 2,021 2,065 100,700
2019/03/08 2,102 2,120 2,030 2,033 115,700
2019/03/07 2,167 2,170 2,107 2,122 81,800
2019/03/06 2,176 2,196 2,164 2,188 59,500
2019/03/05 2,149 2,175 2,133 2,166 79,700
2019/03/04 2,182 2,192 2,148 2,158 95,200
2019/03/01 2,155 2,160 2,137 2,150 93,700
2019/02/28 2,177 2,184 2,132 2,157 99,800
2019/02/27 2,159 2,181 2,140 2,166 136,100
2019/02/26 2,142 2,159 2,115 2,137 83,300
2019/02/25 2,090 2,142 2,090 2,133 108,000
2019/02/22 2,046 2,094 2,044 2,071 123,100
2019/02/21 2,010 2,090 1,997 2,075 199,300
2019/02/20 2,000 2,000 1,959 1,968 127,800
2019/02/19 2,012 2,018 1,970 1,989 122,400
2019/02/18 2,036 2,055 1,990 2,015 176,500
2019/02/15 2,030 2,040 1,991 2,032 106,600
2019/02/14 1,912 2,054 1,904 2,032 243,700
2019/02/13 1,840 1,950 1,840 1,935 382,300
2019/02/12 1,719 1,787 1,719 1,770 55,500
2019/02/08 1,734 1,747 1,711 1,721 52,400
2019/02/07 1,751 1,759 1,738 1,756 29,200
2019/02/06 1,767 1,769 1,748 1,755 27,900
2019/02/05 1,777 1,784 1,752 1,761 60,900
2019/02/04 1,748 1,790 1,744 1,787 71,400
2019/02/01 1,720 1,745 1,718 1,727 68,000
2019/01/31 1,732 1,743 1,703 1,714 63,800
2019/01/30 1,745 1,762 1,728 1,732 83,000
2019/01/29 1,719 1,751 1,695 1,749 110,200
2019/01/28 1,734 1,784 1,703 1,721 167,100
2019/01/25 1,668 1,720 1,668 1,700 80,600
2019/01/24 1,660 1,674 1,638 1,665 89,500
2019/01/23 1,681 1,690 1,668 1,680 64,800
2019/01/22 1,683 1,710 1,683 1,705 76,100
2019/01/21 1,667 1,686 1,656 1,674 71,700
2019/01/18 1,660 1,683 1,660 1,661 66,200
2019/01/17 1,640 1,670 1,636 1,653 66,900
2019/01/16 1,651 1,673 1,632 1,637 49,500
2019/01/15 1,621 1,660 1,616 1,645 69,200
2019/01/11 1,638 1,638 1,605 1,621 30,500
2019/01/10 1,612 1,632 1,587 1,625 66,900
2019/01/09 1,636 1,636 1,595 1,604 45,500
2019/01/08 1,607 1,620 1,580 1,611 90,700
2019/01/07 1,570 1,618 1,565 1,596 49,900
2019/01/04 1,560 1,563 1,487 1,530 77,700

このページの先頭へ