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 |