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 |
|---|---|---|---|---|---|
| 2024/04/26 | 6,390 | 6,440 | 6,250 | 6,360 | 111,100 |
| 2024/04/25 | 6,500 | 6,600 | 6,290 | 6,310 | 96,300 |
| 2024/04/24 | 6,380 | 6,560 | 6,320 | 6,540 | 151,400 |
| 2024/04/23 | 6,300 | 6,380 | 6,240 | 6,250 | 64,400 |
| 2024/04/22 | 6,250 | 6,330 | 6,230 | 6,280 | 71,300 |
| 2024/04/19 | 6,490 | 6,490 | 6,180 | 6,240 | 126,800 |
| 2024/04/18 | 6,520 | 6,570 | 6,440 | 6,510 | 57,300 |
| 2024/04/17 | 6,640 | 6,640 | 6,430 | 6,550 | 82,300 |
| 2024/04/16 | 6,800 | 6,810 | 6,580 | 6,600 | 95,500 |
| 2024/04/15 | 6,800 | 6,840 | 6,740 | 6,840 | 38,100 |
| 2024/04/12 | 6,920 | 6,950 | 6,780 | 6,840 | 41,400 |
| 2024/04/11 | 6,840 | 6,900 | 6,790 | 6,900 | 42,500 |
| 2024/04/10 | 6,940 | 6,950 | 6,790 | 6,900 | 103,400 |
| 2024/04/09 | 7,000 | 7,040 | 6,920 | 6,970 | 68,700 |
| 2024/04/08 | 7,000 | 7,100 | 6,910 | 6,930 | 128,900 |
| 2024/04/05 | 6,890 | 7,000 | 6,860 | 6,950 | 73,600 |
| 2024/04/04 | 6,830 | 7,040 | 6,800 | 7,010 | 124,500 |
| 2024/04/03 | 6,720 | 6,850 | 6,680 | 6,780 | 98,200 |
| 2024/04/02 | 6,930 | 6,950 | 6,710 | 6,770 | 116,000 |
| 2024/04/01 | 6,980 | 6,990 | 6,750 | 6,850 | 65,800 |
| 2024/03/29 | 6,780 | 6,940 | 6,750 | 6,880 | 77,100 |
| 2024/03/28 | 6,760 | 6,790 | 6,700 | 6,720 | 61,700 |
| 2024/03/27 | 6,820 | 6,900 | 6,790 | 6,790 | 66,400 |
| 2024/03/26 | 6,790 | 6,850 | 6,770 | 6,820 | 44,700 |
| 2024/03/25 | 6,900 | 6,950 | 6,770 | 6,790 | 82,400 |
| 2024/03/22 | 6,950 | 6,950 | 6,830 | 6,840 | 58,900 |
| 2024/03/21 | 6,950 | 6,970 | 6,880 | 6,900 | 47,900 |
| 2024/03/19 | 6,760 | 6,910 | 6,740 | 6,890 | 68,400 |
| 2024/03/18 | 6,680 | 6,870 | 6,630 | 6,770 | 104,200 |
| 2024/03/15 | 6,660 | 6,690 | 6,550 | 6,580 | 73,400 |
| 2024/03/14 | 6,390 | 6,560 | 6,390 | 6,560 | 47,900 |
| 2024/03/13 | 6,620 | 6,650 | 6,420 | 6,490 | 59,900 |
| 2024/03/12 | 6,420 | 6,500 | 6,390 | 6,490 | 92,100 |
| 2024/03/11 | 6,490 | 6,510 | 6,370 | 6,430 | 119,700 |
| 2024/03/08 | 6,650 | 6,730 | 6,600 | 6,630 | 83,800 |
| 2024/03/07 | 6,770 | 6,790 | 6,660 | 6,690 | 85,300 |
| 2024/03/06 | 6,550 | 6,800 | 6,550 | 6,760 | 91,300 |
| 2024/03/05 | 6,610 | 6,660 | 6,500 | 6,580 | 118,300 |
| 2024/03/04 | 6,630 | 6,710 | 6,410 | 6,410 | 152,400 |
| 2024/03/01 | 6,470 | 6,630 | 6,430 | 6,630 | 97,700 |
| 2024/02/29 | 6,540 | 6,560 | 6,410 | 6,490 | 118,000 |
| 2024/02/28 | 6,550 | 6,600 | 6,440 | 6,520 | 105,700 |
| 2024/02/27 | 6,400 | 6,670 | 6,400 | 6,650 | 130,900 |
| 2024/02/26 | 6,420 | 6,420 | 6,300 | 6,370 | 54,100 |
| 2024/02/22 | 6,450 | 6,470 | 6,290 | 6,390 | 78,100 |
| 2024/02/21 | 6,350 | 6,460 | 6,340 | 6,370 | 140,400 |
| 2024/02/20 | 6,360 | 6,360 | 6,240 | 6,290 | 101,300 |
| 2024/02/19 | 6,260 | 6,410 | 6,250 | 6,410 | 77,100 |
| 2024/02/16 | 6,290 | 6,310 | 6,220 | 6,260 | 85,000 |
| 2024/02/15 | 6,300 | 6,310 | 6,190 | 6,310 | 89,400 |
| 2024/02/14 | 6,340 | 6,360 | 6,250 | 6,320 | 133,100 |
| 2024/02/13 | 6,190 | 6,380 | 6,170 | 6,300 | 196,300 |
| 2024/02/09 | 6,380 | 6,530 | 6,130 | 6,180 | 509,400 |
| 2024/02/08 | 5,730 | 5,760 | 5,630 | 5,740 | 172,300 |
| 2024/02/07 | 5,580 | 5,730 | 5,580 | 5,730 | 63,000 |
| 2024/02/06 | 5,610 | 5,690 | 5,570 | 5,600 | 46,700 |
| 2024/02/05 | 5,640 | 5,660 | 5,580 | 5,620 | 68,500 |
| 2024/02/02 | 5,560 | 5,570 | 5,480 | 5,540 | 99,500 |
| 2024/02/01 | 5,600 | 5,660 | 5,560 | 5,560 | 55,900 |
| 2024/01/31 | 5,610 | 5,670 | 5,590 | 5,630 | 65,800 |
| 2024/01/30 | 5,760 | 5,760 | 5,650 | 5,650 | 83,500 |
| 2024/01/29 | 5,680 | 5,830 | 5,630 | 5,810 | 109,100 |
| 2024/01/26 | 5,650 | 5,680 | 5,590 | 5,650 | 79,700 |
| 2024/01/25 | 5,530 | 5,640 | 5,520 | 5,640 | 54,600 |
| 2024/01/24 | 5,620 | 5,640 | 5,520 | 5,570 | 69,600 |
| 2024/01/23 | 5,690 | 5,730 | 5,610 | 5,620 | 93,200 |
| 2024/01/22 | 5,600 | 5,660 | 5,590 | 5,640 | 47,700 |
| 2024/01/19 | 5,690 | 5,700 | 5,540 | 5,580 | 60,500 |
| 2024/01/18 | 5,590 | 5,680 | 5,570 | 5,590 | 66,600 |
| 2024/01/17 | 5,600 | 5,690 | 5,530 | 5,550 | 89,500 |
| 2024/01/16 | 5,680 | 5,690 | 5,590 | 5,610 | 65,400 |
| 2024/01/15 | 5,570 | 5,700 | 5,560 | 5,680 | 92,600 |
| 2024/01/12 | 5,510 | 5,580 | 5,490 | 5,570 | 84,000 |
| 2024/01/11 | 5,550 | 5,550 | 5,470 | 5,500 | 99,000 |
| 2024/01/10 | 5,580 | 5,600 | 5,540 | 5,540 | 77,100 |
| 2024/01/09 | 5,590 | 5,620 | 5,510 | 5,580 | 120,200 |
| 2024/01/05 | 5,500 | 5,600 | 5,470 | 5,590 | 150,400 |
| 2024/01/04 | 5,230 | 5,420 | 5,220 | 5,400 | 135,000 |