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
2020/12/30 1,829 1,847 1,806 1,826 69,200
2020/12/29 1,811 1,841 1,786 1,841 129,800
2020/12/28 1,834 1,856 1,813 1,854 149,100
2020/12/25 1,819 1,859 1,811 1,836 42,600
2020/12/24 1,822 1,833 1,809 1,809 92,500
2020/12/23 1,834 1,845 1,793 1,813 84,700
2020/12/22 1,855 1,855 1,822 1,843 114,600
2020/12/21 1,811 1,874 1,810 1,856 137,400
2020/12/18 1,810 1,823 1,793 1,799 107,900
2020/12/17 1,765 1,809 1,754 1,800 135,800
2020/12/16 1,773 1,790 1,765 1,774 115,900
2020/12/15 1,754 1,782 1,754 1,772 88,500
2020/12/14 1,787 1,813 1,772 1,780 146,500
2020/12/11 1,711 1,747 1,711 1,747 74,900
2020/12/10 1,742 1,743 1,707 1,712 47,700
2020/12/09 1,699 1,755 1,696 1,733 125,300
2020/12/08 1,647 1,696 1,641 1,690 95,900
2020/12/07 1,690 1,690 1,649 1,650 75,500
2020/12/04 1,631 1,662 1,630 1,662 57,900
2020/12/03 1,655 1,664 1,628 1,661 53,800
2020/12/02 1,632 1,660 1,626 1,633 60,300
2020/12/01 1,606 1,648 1,606 1,637 59,300
2020/11/30 1,660 1,660 1,599 1,599 96,300
2020/11/27 1,658 1,671 1,641 1,656 62,200
2020/11/26 1,631 1,647 1,616 1,635 65,200
2020/11/25 1,641 1,657 1,627 1,647 100,400
2020/11/24 1,646 1,651 1,615 1,622 76,400
2020/11/20 1,623 1,651 1,598 1,633 100,600
2020/11/19 1,620 1,635 1,590 1,590 68,200
2020/11/18 1,620 1,643 1,588 1,622 152,100
2020/11/17 1,654 1,683 1,643 1,645 182,400
2020/11/16 1,600 1,628 1,584 1,614 214,300
2020/11/13 1,612 1,620 1,574 1,586 167,500
2020/11/12 1,643 1,706 1,621 1,632 390,600
2020/11/11 1,672 1,712 1,652 1,681 305,200
2020/11/10 1,596 1,648 1,572 1,645 218,600
2020/11/09 1,575 1,575 1,527 1,558 204,300
2020/11/06 1,585 1,589 1,553 1,566 190,700
2020/11/05 1,610 1,610 1,553 1,598 146,900
2020/11/04 1,617 1,620 1,579 1,609 76,800
2020/11/02 1,552 1,604 1,552 1,588 117,200
2020/10/30 1,567 1,569 1,543 1,551 110,600
2020/10/29 1,519 1,563 1,507 1,544 96,100
2020/10/28 1,539 1,553 1,517 1,524 81,000
2020/10/27 1,544 1,557 1,523 1,550 75,500
2020/10/26 1,520 1,554 1,520 1,548 105,800
2020/10/23 1,538 1,539 1,510 1,539 73,000
2020/10/22 1,543 1,546 1,515 1,518 41,800
2020/10/21 1,515 1,554 1,512 1,549 116,200
2020/10/20 1,527 1,531 1,500 1,506 71,400
2020/10/19 1,528 1,542 1,518 1,536 92,700
2020/10/16 1,554 1,561 1,514 1,514 86,400
2020/10/15 1,547 1,559 1,535 1,545 58,300
2020/10/14 1,570 1,570 1,544 1,548 65,300
2020/10/13 1,585 1,594 1,560 1,564 87,600
2020/10/12 1,573 1,592 1,560 1,585 61,500
2020/10/09 1,601 1,601 1,559 1,561 126,700
2020/10/08 1,649 1,649 1,599 1,600 78,600
2020/10/07 1,631 1,632 1,594 1,632 98,900
2020/10/06 1,657 1,659 1,634 1,640 45,200
2020/10/05 1,650 1,666 1,615 1,634 79,700
2020/10/02 1,667 1,687 1,625 1,635 111,200
2020/09/30 1,701 1,724 1,657 1,658 76,900
2020/09/29 1,686 1,724 1,686 1,703 42,700
2020/09/28 1,680 1,721 1,658 1,720 108,500
2020/09/25 1,651 1,686 1,630 1,682 112,700
2020/09/24 1,648 1,655 1,629 1,646 86,100
2020/09/23 1,681 1,681 1,648 1,654 128,200
2020/09/18 1,680 1,713 1,680 1,713 66,200
2020/09/17 1,673 1,686 1,660 1,679 104,900
2020/09/16 1,717 1,717 1,671 1,671 73,000
2020/09/15 1,739 1,739 1,711 1,719 55,200
2020/09/14 1,712 1,740 1,709 1,731 40,800
2020/09/11 1,675 1,702 1,666 1,689 64,300
2020/09/10 1,695 1,710 1,675 1,685 61,500
2020/09/09 1,682 1,700 1,677 1,688 39,800
2020/09/08 1,698 1,718 1,681 1,711 36,600
2020/09/07 1,672 1,711 1,672 1,701 42,100
2020/09/04 1,657 1,681 1,655 1,681 41,700
2020/09/03 1,707 1,725 1,679 1,697 62,600
2020/09/02 1,712 1,730 1,675 1,690 72,500
2020/09/01 1,703 1,756 1,695 1,727 79,500
2020/08/31 1,750 1,796 1,704 1,713 111,400
2020/08/28 1,721 1,806 1,718 1,750 104,800
2020/08/27 1,725 1,725 1,699 1,699 83,800
2020/08/26 1,701 1,748 1,701 1,733 93,200
2020/08/25 1,722 1,750 1,711 1,741 58,200
2020/08/24 1,709 1,720 1,690 1,698 61,000
2020/08/21 1,705 1,729 1,705 1,709 53,400
2020/08/20 1,720 1,751 1,703 1,705 69,000
2020/08/19 1,712 1,726 1,695 1,720 48,000
2020/08/18 1,766 1,770 1,713 1,729 50,600
2020/08/17 1,766 1,775 1,735 1,760 56,900
2020/08/14 1,788 1,795 1,762 1,770 56,200
2020/08/13 1,827 1,849 1,787 1,809 68,700
2020/08/12 1,744 1,866 1,740 1,829 101,800
2020/08/11 1,696 1,755 1,688 1,743 103,400
2020/08/07 1,706 1,726 1,684 1,694 57,700
2020/08/06 1,683 1,707 1,659 1,707 67,700
2020/08/05 1,699 1,721 1,625 1,705 119,000
2020/08/04 1,697 1,743 1,696 1,740 56,600
2020/08/03 1,706 1,719 1,671 1,699 56,500
2020/07/31 1,735 1,735 1,666 1,675 75,200
2020/07/30 1,767 1,785 1,740 1,764 92,800
2020/07/29 1,784 1,792 1,756 1,779 93,500
2020/07/28 1,802 1,802 1,764 1,776 51,600
2020/07/27 1,784 1,797 1,761 1,787 44,500
2020/07/22 1,833 1,844 1,801 1,801 29,800
2020/07/21 1,840 1,855 1,811 1,817 59,200
2020/07/20 1,820 1,820 1,777 1,808 27,400
2020/07/17 1,811 1,834 1,778 1,798 67,200
2020/07/16 1,821 1,835 1,798 1,808 88,600
2020/07/15 1,854 1,874 1,831 1,845 57,400
2020/07/14 1,830 1,853 1,800 1,835 70,200
2020/07/13 1,738 1,814 1,738 1,814 110,700
2020/07/10 1,727 1,738 1,690 1,720 90,600
2020/07/09 1,770 1,770 1,715 1,735 61,000
2020/07/08 1,792 1,806 1,750 1,760 83,600
2020/07/07 1,840 1,840 1,782 1,810 42,800
2020/07/06 1,805 1,834 1,791 1,810 67,600
2020/07/03 1,826 1,828 1,771 1,779 53,000
2020/07/02 1,804 1,804 1,753 1,791 72,000
2020/07/01 1,868 1,868 1,781 1,789 71,000
2020/06/30 1,879 1,889 1,816 1,859 164,200
2020/06/29 1,826 1,826 1,762 1,767 88,800
2020/06/26 1,872 1,878 1,851 1,858 52,000
2020/06/25 1,874 1,874 1,846 1,853 62,800
2020/06/24 1,891 1,893 1,861 1,874 54,700
2020/06/23 1,868 1,906 1,852 1,891 76,900
2020/06/22 1,854 1,865 1,830 1,854 58,700
2020/06/19 1,827 1,858 1,812 1,848 222,900
2020/06/18 1,870 1,876 1,839 1,867 67,700
2020/06/17 1,937 1,937 1,875 1,887 56,600
2020/06/16 1,858 1,911 1,851 1,911 72,400
2020/06/15 1,878 1,887 1,816 1,818 75,700
2020/06/12 1,885 1,903 1,846 1,895 94,600
2020/06/11 2,018 2,020 1,928 1,929 130,300
2020/06/10 2,016 2,044 2,008 2,026 98,700
2020/06/09 2,082 2,082 2,018 2,058 79,700
2020/06/08 2,048 2,084 2,038 2,075 89,200
2020/06/05 2,068 2,068 2,024 2,058 53,000
2020/06/04 2,070 2,086 2,002 2,047 78,900
2020/06/03 2,060 2,065 2,023 2,050 91,200
2020/06/02 2,023 2,070 1,992 2,045 147,200
2020/06/01 2,002 2,027 1,964 2,002 82,500
2020/05/29 2,098 2,098 2,019 2,031 157,100
2020/05/28 2,050 2,107 2,029 2,100 133,100
2020/05/27 2,011 2,067 2,011 2,029 125,600
2020/05/26 1,970 2,022 1,953 2,010 91,000
2020/05/25 1,911 1,948 1,904 1,948 56,100
2020/05/22 1,954 1,963 1,891 1,895 103,700
2020/05/21 1,911 1,992 1,906 1,972 169,200
2020/05/20 1,797 1,925 1,780 1,874 221,900
2020/05/19 1,789 1,791 1,768 1,773 86,300
2020/05/18 1,750 1,770 1,732 1,755 94,300
2020/05/15 1,764 1,783 1,710 1,748 65,100
2020/05/14 1,796 1,796 1,721 1,724 103,200
2020/05/13 1,815 1,825 1,795 1,807 73,500
2020/05/12 1,874 1,874 1,830 1,847 107,800
2020/05/11 1,836 1,860 1,828 1,851 100,100
2020/05/08 1,809 1,820 1,782 1,807 123,100
2020/05/07 1,778 1,821 1,759 1,767 164,700
2020/05/01 1,858 1,875 1,768 1,778 301,400
2020/04/30 1,796 1,869 1,726 1,820 385,200
2020/04/28 1,700 1,739 1,686 1,716 132,100
2020/04/27 1,714 1,714 1,680 1,712 132,600
2020/04/24 1,745 1,745 1,693 1,700 87,200
2020/04/23 1,715 1,734 1,697 1,725 81,900
2020/04/22 1,718 1,738 1,683 1,697 57,000
2020/04/21 1,755 1,756 1,704 1,725 56,200
2020/04/20 1,751 1,781 1,746 1,757 68,800
2020/04/17 1,776 1,846 1,748 1,782 77,300
2020/04/16 1,750 1,762 1,714 1,762 57,200
2020/04/15 1,778 1,799 1,742 1,754 112,800
2020/04/14 1,736 1,776 1,717 1,771 78,300
2020/04/13 1,770 1,780 1,733 1,740 51,700
2020/04/10 1,812 1,812 1,731 1,784 71,300
2020/04/09 1,750 1,802 1,725 1,773 111,600
2020/04/08 1,699 1,759 1,633 1,729 95,800
2020/04/07 1,742 1,742 1,644 1,699 135,500
2020/04/06 1,614 1,679 1,587 1,672 94,000
2020/04/03 1,676 1,710 1,614 1,630 41,700
2020/04/02 1,698 1,707 1,657 1,675 59,100
2020/04/01 1,773 1,812 1,701 1,712 131,400
2020/03/31 1,895 1,910 1,793 1,813 84,400
2020/03/30 1,803 1,890 1,786 1,879 137,900
2020/03/27 1,849 1,871 1,793 1,843 129,800
2020/03/26 1,852 1,852 1,745 1,769 184,100
2020/03/25 1,963 1,963 1,804 1,858 149,400
2020/03/24 1,686 1,726 1,638 1,723 151,600
2020/03/23 1,505 1,611 1,466 1,598 154,000
2020/03/19 1,572 1,583 1,500 1,504 183,100
2020/03/18 1,666 1,745 1,577 1,577 232,500
2020/03/17 1,575 1,685 1,535 1,673 182,200
2020/03/16 1,686 1,712 1,613 1,625 174,700
2020/03/13 1,640 1,714 1,603 1,685 168,000
2020/03/12 1,870 1,909 1,811 1,819 144,700
2020/03/11 2,000 2,006 1,940 1,950 180,800
2020/03/10 1,984 2,016 1,928 2,000 328,700
2020/03/09 2,115 2,146 2,105 2,111 157,000
2020/03/06 2,298 2,315 2,239 2,239 88,100
2020/03/05 2,406 2,420 2,352 2,362 60,500
2020/03/04 2,350 2,374 2,319 2,368 76,300
2020/03/03 2,460 2,480 2,355 2,367 87,100
2020/03/02 2,350 2,460 2,350 2,410 101,800
2020/02/28 2,444 2,461 2,375 2,383 104,400
2020/02/27 2,578 2,584 2,489 2,494 92,700
2020/02/26 2,591 2,591 2,544 2,578 87,400
2020/02/25 2,611 2,611 2,582 2,595 96,500
2020/02/21 2,670 2,715 2,665 2,698 84,300
2020/02/20 2,708 2,730 2,676 2,698 111,300
2020/02/19 2,757 2,761 2,658 2,719 245,800
2020/02/18 2,649 2,649 2,572 2,607 95,500
2020/02/17 2,681 2,700 2,645 2,650 79,900
2020/02/14 2,746 2,751 2,718 2,731 167,800
2020/02/13 2,702 2,773 2,656 2,756 244,400
2020/02/12 2,679 2,775 2,627 2,652 320,100
2020/02/10 2,616 2,677 2,550 2,650 352,000
2020/02/07 2,420 2,428 2,360 2,366 94,400
2020/02/06 2,377 2,404 2,365 2,388 63,100
2020/02/05 2,349 2,388 2,346 2,376 68,500
2020/02/04 2,311 2,350 2,305 2,333 52,000
2020/02/03 2,306 2,341 2,301 2,324 79,400
2020/01/31 2,329 2,385 2,328 2,349 60,100
2020/01/30 2,392 2,394 2,332 2,340 41,800
2020/01/29 2,398 2,410 2,364 2,401 49,700
2020/01/28 2,399 2,404 2,378 2,403 53,400
2020/01/27 2,428 2,442 2,421 2,421 64,200
2020/01/24 2,489 2,489 2,454 2,472 59,400
2020/01/23 2,502 2,523 2,476 2,478 78,500
2020/01/22 2,529 2,543 2,517 2,537 74,200
2020/01/21 2,560 2,560 2,532 2,549 61,500
2020/01/20 2,550 2,550 2,522 2,542 70,200
2020/01/17 2,569 2,569 2,521 2,535 71,200
2020/01/16 2,617 2,617 2,551 2,571 65,500
2020/01/15 2,610 2,637 2,607 2,617 76,800
2020/01/14 2,585 2,609 2,540 2,609 118,500
2020/01/10 2,576 2,585 2,563 2,584 63,800
2020/01/09 2,544 2,576 2,536 2,552 58,200
2020/01/08 2,529 2,550 2,491 2,526 76,100
2020/01/07 2,545 2,555 2,525 2,533 51,900
2020/01/06 2,484 2,521 2,475 2,517 83,500

このページの先頭へ