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 |