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 |
---|---|---|---|---|---|
2021/12/30 | 2,850 | 2,862 | 2,817 | 2,855 | 38,200 |
2021/12/29 | 2,886 | 2,890 | 2,831 | 2,860 | 36,500 |
2021/12/28 | 2,880 | 2,923 | 2,864 | 2,912 | 73,400 |
2021/12/27 | 2,885 | 2,885 | 2,833 | 2,850 | 56,100 |
2021/12/24 | 2,875 | 2,907 | 2,867 | 2,886 | 54,800 |
2021/12/23 | 2,840 | 2,864 | 2,827 | 2,864 | 49,000 |
2021/12/22 | 2,795 | 2,831 | 2,776 | 2,814 | 65,800 |
2021/12/21 | 2,783 | 2,817 | 2,761 | 2,778 | 141,900 |
2021/12/20 | 2,781 | 2,791 | 2,731 | 2,740 | 75,900 |
2021/12/17 | 2,822 | 2,850 | 2,795 | 2,814 | 66,200 |
2021/12/16 | 2,847 | 2,861 | 2,829 | 2,837 | 72,700 |
2021/12/15 | 2,792 | 2,817 | 2,781 | 2,794 | 65,000 |
2021/12/14 | 2,783 | 2,819 | 2,779 | 2,780 | 61,700 |
2021/12/13 | 2,811 | 2,838 | 2,758 | 2,783 | 102,200 |
2021/12/10 | 2,794 | 2,850 | 2,781 | 2,798 | 85,600 |
2021/12/09 | 2,847 | 2,858 | 2,769 | 2,779 | 75,700 |
2021/12/08 | 2,848 | 2,862 | 2,800 | 2,836 | 122,300 |
2021/12/07 | 2,750 | 2,813 | 2,721 | 2,812 | 70,000 |
2021/12/06 | 2,709 | 2,747 | 2,681 | 2,727 | 64,200 |
2021/12/03 | 2,677 | 2,700 | 2,651 | 2,694 | 67,100 |
2021/12/02 | 2,606 | 2,685 | 2,606 | 2,644 | 96,700 |
2021/12/01 | 2,550 | 2,625 | 2,535 | 2,610 | 62,200 |
2021/11/30 | 2,559 | 2,599 | 2,499 | 2,523 | 87,800 |
2021/11/29 | 2,528 | 2,565 | 2,505 | 2,519 | 60,300 |
2021/11/26 | 2,606 | 2,606 | 2,542 | 2,561 | 51,500 |
2021/11/25 | 2,635 | 2,647 | 2,577 | 2,606 | 42,200 |
2021/11/24 | 2,678 | 2,720 | 2,662 | 2,668 | 55,600 |
2021/11/22 | 2,594 | 2,667 | 2,577 | 2,650 | 49,100 |
2021/11/19 | 2,573 | 2,599 | 2,555 | 2,594 | 20,700 |
2021/11/18 | 2,533 | 2,594 | 2,520 | 2,577 | 34,900 |
2021/11/17 | 2,573 | 2,573 | 2,529 | 2,545 | 30,000 |
2021/11/16 | 2,608 | 2,619 | 2,582 | 2,584 | 25,700 |
2021/11/15 | 2,622 | 2,622 | 2,572 | 2,581 | 22,900 |
2021/11/12 | 2,557 | 2,628 | 2,557 | 2,587 | 35,800 |
2021/11/11 | 2,500 | 2,571 | 2,482 | 2,557 | 52,000 |
2021/11/10 | 2,541 | 2,554 | 2,507 | 2,509 | 27,600 |
2021/11/09 | 2,565 | 2,571 | 2,538 | 2,552 | 48,100 |
2021/11/08 | 2,636 | 2,650 | 2,566 | 2,575 | 59,700 |
2021/11/05 | 2,705 | 2,727 | 2,614 | 2,667 | 71,200 |
2021/11/04 | 2,800 | 2,847 | 2,723 | 2,723 | 138,100 |
2021/11/02 | 2,772 | 2,798 | 2,750 | 2,777 | 63,200 |
2021/11/01 | 2,739 | 2,760 | 2,711 | 2,756 | 62,300 |
2021/10/29 | 2,656 | 2,694 | 2,626 | 2,673 | 66,500 |
2021/10/28 | 2,619 | 2,645 | 2,600 | 2,635 | 65,900 |
2021/10/27 | 2,622 | 2,667 | 2,622 | 2,649 | 53,400 |
2021/10/26 | 2,626 | 2,657 | 2,617 | 2,637 | 35,900 |
2021/10/25 | 2,556 | 2,625 | 2,556 | 2,607 | 34,700 |
2021/10/22 | 2,553 | 2,592 | 2,551 | 2,583 | 28,600 |
2021/10/21 | 2,586 | 2,599 | 2,566 | 2,578 | 24,000 |
2021/10/20 | 2,629 | 2,640 | 2,594 | 2,606 | 24,600 |
2021/10/19 | 2,569 | 2,612 | 2,569 | 2,601 | 44,600 |
2021/10/18 | 2,570 | 2,586 | 2,539 | 2,574 | 37,500 |
2021/10/15 | 2,538 | 2,588 | 2,530 | 2,587 | 37,300 |
2021/10/14 | 2,484 | 2,525 | 2,477 | 2,513 | 35,400 |
2021/10/13 | 2,479 | 2,500 | 2,459 | 2,483 | 23,000 |
2021/10/12 | 2,519 | 2,519 | 2,474 | 2,474 | 23,600 |
2021/10/11 | 2,489 | 2,519 | 2,480 | 2,519 | 33,500 |
2021/10/08 | 2,484 | 2,513 | 2,472 | 2,478 | 46,500 |
2021/10/07 | 2,478 | 2,479 | 2,432 | 2,434 | 48,800 |
2021/10/06 | 2,514 | 2,555 | 2,442 | 2,473 | 55,600 |
2021/10/05 | 2,530 | 2,533 | 2,458 | 2,492 | 59,000 |
2021/10/04 | 2,591 | 2,599 | 2,512 | 2,546 | 48,400 |
2021/10/01 | 2,613 | 2,613 | 2,556 | 2,569 | 92,000 |
2021/09/30 | 2,665 | 2,703 | 2,657 | 2,668 | 58,600 |
2021/09/29 | 2,648 | 2,668 | 2,583 | 2,668 | 102,700 |
2021/09/28 | 2,712 | 2,716 | 2,657 | 2,711 | 65,000 |
2021/09/27 | 2,789 | 2,789 | 2,711 | 2,717 | 39,700 |
2021/09/24 | 2,734 | 2,801 | 2,729 | 2,789 | 87,500 |
2021/09/22 | 2,762 | 2,766 | 2,691 | 2,691 | 56,700 |
2021/09/21 | 2,801 | 2,805 | 2,758 | 2,781 | 48,100 |
2021/09/17 | 2,823 | 2,866 | 2,793 | 2,851 | 94,300 |
2021/09/16 | 2,800 | 2,853 | 2,774 | 2,821 | 60,100 |
2021/09/15 | 2,821 | 2,821 | 2,755 | 2,791 | 57,000 |
2021/09/14 | 2,752 | 2,836 | 2,735 | 2,836 | 102,500 |
2021/09/13 | 2,725 | 2,750 | 2,711 | 2,740 | 69,900 |
2021/09/10 | 2,702 | 2,719 | 2,672 | 2,719 | 58,100 |
2021/09/09 | 2,673 | 2,696 | 2,647 | 2,696 | 48,200 |
2021/09/08 | 2,756 | 2,759 | 2,675 | 2,702 | 64,800 |
2021/09/07 | 2,657 | 2,713 | 2,642 | 2,706 | 56,500 |
2021/09/06 | 2,665 | 2,665 | 2,608 | 2,624 | 60,200 |
2021/09/03 | 2,634 | 2,659 | 2,613 | 2,651 | 56,500 |
2021/09/02 | 2,689 | 2,689 | 2,626 | 2,634 | 43,000 |
2021/09/01 | 2,660 | 2,715 | 2,656 | 2,692 | 40,100 |
2021/08/31 | 2,570 | 2,653 | 2,559 | 2,639 | 38,800 |
2021/08/30 | 2,586 | 2,590 | 2,542 | 2,569 | 46,000 |
2021/08/27 | 2,598 | 2,608 | 2,557 | 2,576 | 45,100 |
2021/08/26 | 2,597 | 2,618 | 2,568 | 2,612 | 77,300 |
2021/08/25 | 2,572 | 2,585 | 2,540 | 2,548 | 32,300 |
2021/08/24 | 2,538 | 2,565 | 2,538 | 2,553 | 23,600 |
2021/08/23 | 2,600 | 2,606 | 2,536 | 2,537 | 51,600 |
2021/08/20 | 2,500 | 2,519 | 2,480 | 2,489 | 45,600 |
2021/08/19 | 2,550 | 2,552 | 2,522 | 2,527 | 40,200 |
2021/08/18 | 2,614 | 2,618 | 2,566 | 2,577 | 25,100 |
2021/08/17 | 2,630 | 2,640 | 2,608 | 2,616 | 41,100 |
2021/08/16 | 2,581 | 2,589 | 2,549 | 2,583 | 58,000 |
2021/08/13 | 2,627 | 2,627 | 2,584 | 2,595 | 56,800 |
2021/08/12 | 2,702 | 2,704 | 2,644 | 2,645 | 57,500 |
2021/08/11 | 2,656 | 2,699 | 2,634 | 2,696 | 69,500 |
2021/08/10 | 2,603 | 2,660 | 2,580 | 2,631 | 140,700 |
2021/08/06 | 2,750 | 2,758 | 2,683 | 2,740 | 88,300 |
2021/08/05 | 2,673 | 2,726 | 2,670 | 2,717 | 37,300 |
2021/08/04 | 2,700 | 2,700 | 2,660 | 2,685 | 32,200 |
2021/08/03 | 2,712 | 2,714 | 2,649 | 2,700 | 38,200 |
2021/08/02 | 2,660 | 2,724 | 2,660 | 2,712 | 52,600 |
2021/07/30 | 2,727 | 2,740 | 2,609 | 2,626 | 147,300 |
2021/07/29 | 2,700 | 2,805 | 2,700 | 2,771 | 207,400 |
2021/07/28 | 2,650 | 2,726 | 2,650 | 2,706 | 115,100 |
2021/07/27 | 2,617 | 2,674 | 2,617 | 2,657 | 163,200 |
2021/07/26 | 2,505 | 2,592 | 2,496 | 2,592 | 104,000 |
2021/07/21 | 2,423 | 2,471 | 2,416 | 2,466 | 70,000 |
2021/07/20 | 2,394 | 2,435 | 2,384 | 2,405 | 43,100 |
2021/07/19 | 2,410 | 2,410 | 2,378 | 2,391 | 47,400 |
2021/07/16 | 2,410 | 2,432 | 2,410 | 2,422 | 29,900 |
2021/07/15 | 2,422 | 2,439 | 2,415 | 2,432 | 53,300 |
2021/07/14 | 2,421 | 2,440 | 2,418 | 2,431 | 53,100 |
2021/07/13 | 2,446 | 2,477 | 2,446 | 2,471 | 40,700 |
2021/07/12 | 2,480 | 2,508 | 2,446 | 2,457 | 42,600 |
2021/07/09 | 2,437 | 2,447 | 2,403 | 2,436 | 59,100 |
2021/07/08 | 2,493 | 2,493 | 2,470 | 2,471 | 49,900 |
2021/07/07 | 2,496 | 2,529 | 2,485 | 2,507 | 43,700 |
2021/07/06 | 2,518 | 2,538 | 2,497 | 2,525 | 44,100 |
2021/07/05 | 2,480 | 2,511 | 2,470 | 2,511 | 44,300 |
2021/07/02 | 2,464 | 2,485 | 2,438 | 2,480 | 43,600 |
2021/07/01 | 2,468 | 2,468 | 2,445 | 2,464 | 37,600 |
2021/06/30 | 2,450 | 2,468 | 2,403 | 2,435 | 78,200 |
2021/06/29 | 2,427 | 2,432 | 2,403 | 2,431 | 55,200 |
2021/06/28 | 2,482 | 2,489 | 2,452 | 2,467 | 39,800 |
2021/06/25 | 2,480 | 2,507 | 2,474 | 2,480 | 36,200 |
2021/06/24 | 2,447 | 2,454 | 2,439 | 2,454 | 41,100 |
2021/06/23 | 2,470 | 2,474 | 2,442 | 2,444 | 39,400 |
2021/06/22 | 2,445 | 2,471 | 2,442 | 2,461 | 44,200 |
2021/06/21 | 2,421 | 2,423 | 2,351 | 2,398 | 63,500 |
2021/06/18 | 2,474 | 2,474 | 2,438 | 2,457 | 77,500 |
2021/06/17 | 2,513 | 2,513 | 2,473 | 2,475 | 40,300 |
2021/06/16 | 2,484 | 2,514 | 2,480 | 2,513 | 53,200 |
2021/06/15 | 2,467 | 2,482 | 2,457 | 2,465 | 33,600 |
2021/06/14 | 2,456 | 2,466 | 2,432 | 2,459 | 39,100 |
2021/06/11 | 2,487 | 2,487 | 2,455 | 2,456 | 42,300 |
2021/06/10 | 2,492 | 2,499 | 2,480 | 2,487 | 32,500 |
2021/06/09 | 2,504 | 2,520 | 2,492 | 2,498 | 40,700 |
2021/06/08 | 2,500 | 2,530 | 2,494 | 2,510 | 37,900 |
2021/06/07 | 2,525 | 2,525 | 2,491 | 2,499 | 25,900 |
2021/06/04 | 2,520 | 2,545 | 2,510 | 2,519 | 133,700 |
2021/06/03 | 2,459 | 2,506 | 2,446 | 2,506 | 85,300 |
2021/06/02 | 2,465 | 2,494 | 2,452 | 2,459 | 85,300 |
2021/06/01 | 2,441 | 2,468 | 2,441 | 2,466 | 56,800 |
2021/05/31 | 2,438 | 2,452 | 2,419 | 2,442 | 71,700 |
2021/05/28 | 2,463 | 2,466 | 2,435 | 2,452 | 66,200 |
2021/05/27 | 2,437 | 2,450 | 2,411 | 2,413 | 72,700 |
2021/05/26 | 2,410 | 2,448 | 2,410 | 2,437 | 48,800 |
2021/05/25 | 2,460 | 2,464 | 2,412 | 2,437 | 48,900 |
2021/05/24 | 2,396 | 2,458 | 2,380 | 2,452 | 40,100 |
2021/05/21 | 2,454 | 2,464 | 2,420 | 2,433 | 57,500 |
2021/05/20 | 2,389 | 2,467 | 2,389 | 2,426 | 63,500 |
2021/05/19 | 2,400 | 2,405 | 2,380 | 2,394 | 54,800 |
2021/05/18 | 2,410 | 2,422 | 2,395 | 2,407 | 48,600 |
2021/05/17 | 2,403 | 2,442 | 2,371 | 2,385 | 36,700 |
2021/05/14 | 2,376 | 2,385 | 2,350 | 2,379 | 39,800 |
2021/05/13 | 2,344 | 2,378 | 2,339 | 2,348 | 58,300 |
2021/05/12 | 2,363 | 2,383 | 2,350 | 2,363 | 49,700 |
2021/05/11 | 2,396 | 2,396 | 2,364 | 2,371 | 84,900 |
2021/05/10 | 2,447 | 2,458 | 2,385 | 2,413 | 61,600 |
2021/05/07 | 2,401 | 2,452 | 2,392 | 2,432 | 115,400 |
2021/05/06 | 2,341 | 2,406 | 2,315 | 2,362 | 138,000 |
2021/04/30 | 2,411 | 2,418 | 2,357 | 2,366 | 255,200 |
2021/04/28 | 2,213 | 2,250 | 2,205 | 2,241 | 71,500 |
2021/04/27 | 2,213 | 2,252 | 2,207 | 2,229 | 75,500 |
2021/04/26 | 2,201 | 2,215 | 2,188 | 2,200 | 46,500 |
2021/04/23 | 2,188 | 2,213 | 2,177 | 2,199 | 47,600 |
2021/04/22 | 2,181 | 2,212 | 2,175 | 2,204 | 33,100 |
2021/04/21 | 2,168 | 2,183 | 2,158 | 2,173 | 93,200 |
2021/04/20 | 2,195 | 2,219 | 2,157 | 2,213 | 95,800 |
2021/04/19 | 2,244 | 2,267 | 2,233 | 2,245 | 70,000 |
2021/04/16 | 2,261 | 2,266 | 2,226 | 2,252 | 29,200 |
2021/04/15 | 2,260 | 2,276 | 2,246 | 2,254 | 21,200 |
2021/04/14 | 2,290 | 2,290 | 2,239 | 2,252 | 34,500 |
2021/04/13 | 2,291 | 2,300 | 2,272 | 2,280 | 50,400 |
2021/04/12 | 2,248 | 2,306 | 2,230 | 2,300 | 89,000 |
2021/04/09 | 2,250 | 2,269 | 2,248 | 2,252 | 72,300 |
2021/04/08 | 2,253 | 2,253 | 2,224 | 2,247 | 68,300 |
2021/04/07 | 2,246 | 2,263 | 2,216 | 2,261 | 61,300 |
2021/04/06 | 2,266 | 2,266 | 2,220 | 2,241 | 81,600 |
2021/04/05 | 2,241 | 2,264 | 2,237 | 2,262 | 78,200 |
2021/04/02 | 2,211 | 2,231 | 2,186 | 2,231 | 70,800 |
2021/04/01 | 2,187 | 2,223 | 2,167 | 2,191 | 130,800 |
2021/03/31 | 2,172 | 2,178 | 2,145 | 2,156 | 137,300 |
2021/03/30 | 2,180 | 2,196 | 2,163 | 2,192 | 70,100 |
2021/03/29 | 2,200 | 2,221 | 2,168 | 2,180 | 114,100 |
2021/03/26 | 2,178 | 2,183 | 2,140 | 2,163 | 56,800 |
2021/03/25 | 2,130 | 2,171 | 2,116 | 2,156 | 75,700 |
2021/03/24 | 2,140 | 2,144 | 2,103 | 2,118 | 83,300 |
2021/03/23 | 2,157 | 2,185 | 2,150 | 2,156 | 83,100 |
2021/03/22 | 2,202 | 2,202 | 2,153 | 2,157 | 129,500 |
2021/03/19 | 2,140 | 2,181 | 2,132 | 2,162 | 154,900 |
2021/03/18 | 2,106 | 2,127 | 2,100 | 2,122 | 77,200 |
2021/03/17 | 2,106 | 2,139 | 2,079 | 2,102 | 119,100 |
2021/03/16 | 2,111 | 2,141 | 2,111 | 2,129 | 67,900 |
2021/03/15 | 2,058 | 2,112 | 2,058 | 2,111 | 98,200 |
2021/03/12 | 2,050 | 2,065 | 2,035 | 2,065 | 77,200 |
2021/03/11 | 2,062 | 2,080 | 2,050 | 2,062 | 133,100 |
2021/03/10 | 2,050 | 2,066 | 2,033 | 2,059 | 82,300 |
2021/03/09 | 2,030 | 2,046 | 2,002 | 2,040 | 105,400 |
2021/03/08 | 2,003 | 2,022 | 1,993 | 2,005 | 109,100 |
2021/03/05 | 1,951 | 2,001 | 1,930 | 1,999 | 121,600 |
2021/03/04 | 1,971 | 1,975 | 1,960 | 1,973 | 82,500 |
2021/03/03 | 1,951 | 1,996 | 1,945 | 1,984 | 106,600 |
2021/03/02 | 1,938 | 1,957 | 1,928 | 1,948 | 105,700 |
2021/03/01 | 1,918 | 1,968 | 1,918 | 1,952 | 62,700 |
2021/02/26 | 1,978 | 1,978 | 1,916 | 1,916 | 132,400 |
2021/02/25 | 2,026 | 2,027 | 1,972 | 1,987 | 87,400 |
2021/02/24 | 1,954 | 1,965 | 1,921 | 1,923 | 150,600 |
2021/02/22 | 2,000 | 2,002 | 1,969 | 1,969 | 64,300 |
2021/02/19 | 1,992 | 1,992 | 1,954 | 1,963 | 99,600 |
2021/02/18 | 2,049 | 2,057 | 2,001 | 2,010 | 92,800 |
2021/02/17 | 2,002 | 2,027 | 2,000 | 2,018 | 60,000 |
2021/02/16 | 2,014 | 2,031 | 1,997 | 2,016 | 95,400 |
2021/02/15 | 2,017 | 2,024 | 1,982 | 2,012 | 119,000 |
2021/02/12 | 1,978 | 2,012 | 1,950 | 2,008 | 162,300 |
2021/02/10 | 2,100 | 2,100 | 1,979 | 1,984 | 271,800 |
2021/02/09 | 2,109 | 2,119 | 2,073 | 2,102 | 198,800 |
2021/02/08 | 2,163 | 2,180 | 2,151 | 2,159 | 119,800 |
2021/02/05 | 2,120 | 2,158 | 2,101 | 2,152 | 92,900 |
2021/02/04 | 2,091 | 2,111 | 2,088 | 2,103 | 85,400 |
2021/02/03 | 2,070 | 2,083 | 2,060 | 2,080 | 68,600 |
2021/02/02 | 2,019 | 2,082 | 2,012 | 2,074 | 93,300 |
2021/02/01 | 1,987 | 2,047 | 1,987 | 2,034 | 104,600 |
2021/01/29 | 2,066 | 2,066 | 2,017 | 2,037 | 126,100 |
2021/01/28 | 2,041 | 2,087 | 2,021 | 2,073 | 122,600 |
2021/01/27 | 2,031 | 2,073 | 2,030 | 2,068 | 66,200 |
2021/01/26 | 2,020 | 2,040 | 2,011 | 2,026 | 87,300 |
2021/01/25 | 2,030 | 2,059 | 2,016 | 2,032 | 85,200 |
2021/01/22 | 1,979 | 2,019 | 1,976 | 2,008 | 110,200 |
2021/01/21 | 1,967 | 1,983 | 1,956 | 1,975 | 111,100 |
2021/01/20 | 1,945 | 1,975 | 1,941 | 1,967 | 110,000 |
2021/01/19 | 1,931 | 1,948 | 1,900 | 1,944 | 109,400 |
2021/01/18 | 1,940 | 1,948 | 1,916 | 1,940 | 102,300 |
2021/01/15 | 1,958 | 1,967 | 1,947 | 1,947 | 122,200 |
2021/01/14 | 1,937 | 1,972 | 1,921 | 1,971 | 115,900 |
2021/01/13 | 1,935 | 1,964 | 1,935 | 1,949 | 120,200 |
2021/01/12 | 1,913 | 1,948 | 1,910 | 1,942 | 99,100 |
2021/01/08 | 1,886 | 1,942 | 1,880 | 1,940 | 102,100 |
2021/01/07 | 1,896 | 1,909 | 1,884 | 1,897 | 115,500 |
2021/01/06 | 1,843 | 1,882 | 1,830 | 1,879 | 97,400 |
2021/01/05 | 1,801 | 1,856 | 1,801 | 1,856 | 66,100 |
2021/01/04 | 1,823 | 1,824 | 1,784 | 1,817 | 100,000 |