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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,460 | 4,510 | 4,430 | 4,495 | 129,300 |
| 2024/12/27 | 4,390 | 4,470 | 4,375 | 4,460 | 166,100 |
| 2024/12/26 | 4,445 | 4,500 | 4,410 | 4,495 | 182,700 |
| 2024/12/25 | 4,440 | 4,470 | 4,400 | 4,470 | 91,800 |
| 2024/12/24 | 4,420 | 4,470 | 4,385 | 4,455 | 176,000 |
| 2024/12/23 | 4,480 | 4,570 | 4,435 | 4,460 | 194,000 |
| 2024/12/20 | 4,460 | 4,520 | 4,375 | 4,420 | 287,900 |
| 2024/12/19 | 4,270 | 4,505 | 4,270 | 4,460 | 296,900 |
| 2024/12/18 | 4,470 | 4,555 | 4,340 | 4,370 | 540,200 |
| 2024/12/17 | 4,370 | 4,370 | 4,255 | 4,310 | 105,200 |
| 2024/12/16 | 4,230 | 4,395 | 4,230 | 4,340 | 212,700 |
| 2024/12/13 | 4,105 | 4,155 | 4,085 | 4,145 | 125,100 |
| 2024/12/12 | 4,200 | 4,230 | 4,165 | 4,175 | 138,100 |
| 2024/12/11 | 4,145 | 4,195 | 4,120 | 4,135 | 91,000 |
| 2024/12/10 | 4,150 | 4,180 | 4,070 | 4,150 | 142,800 |
| 2024/12/09 | 4,150 | 4,150 | 4,075 | 4,100 | 97,900 |
| 2024/12/06 | 4,205 | 4,235 | 4,110 | 4,110 | 116,000 |
| 2024/12/05 | 4,255 | 4,335 | 4,200 | 4,225 | 124,200 |
| 2024/12/04 | 4,395 | 4,410 | 4,200 | 4,200 | 147,300 |
| 2024/12/03 | 4,270 | 4,395 | 4,255 | 4,370 | 110,300 |
| 2024/12/02 | 4,305 | 4,320 | 4,240 | 4,285 | 88,200 |
| 2024/11/29 | 4,335 | 4,335 | 4,260 | 4,280 | 73,900 |
| 2024/11/28 | 4,280 | 4,345 | 4,275 | 4,310 | 90,300 |
| 2024/11/27 | 4,395 | 4,420 | 4,270 | 4,350 | 138,700 |
| 2024/11/26 | 4,555 | 4,600 | 4,390 | 4,445 | 133,900 |
| 2024/11/25 | 4,550 | 4,595 | 4,490 | 4,520 | 245,000 |
| 2024/11/22 | 4,375 | 4,510 | 4,375 | 4,505 | 173,000 |
| 2024/11/21 | 4,410 | 4,440 | 4,345 | 4,365 | 148,500 |
| 2024/11/20 | 4,310 | 4,420 | 4,310 | 4,420 | 138,000 |
| 2024/11/19 | 4,340 | 4,400 | 4,285 | 4,300 | 110,600 |
| 2024/11/18 | 4,215 | 4,330 | 4,210 | 4,330 | 143,200 |
| 2024/11/15 | 4,315 | 4,320 | 4,250 | 4,265 | 114,300 |
| 2024/11/14 | 4,205 | 4,320 | 4,170 | 4,270 | 144,800 |
| 2024/11/13 | 4,470 | 4,510 | 4,205 | 4,215 | 248,600 |
| 2024/11/12 | 4,345 | 4,445 | 4,210 | 4,435 | 320,400 |
| 2024/11/11 | 4,040 | 4,335 | 4,040 | 4,335 | 336,900 |
| 2024/11/08 | 4,035 | 4,145 | 4,000 | 4,085 | 379,700 |
| 2024/11/07 | 3,950 | 4,210 | 3,925 | 4,030 | 622,100 |
| 2024/11/06 | 4,305 | 4,330 | 4,175 | 4,185 | 349,800 |
| 2024/11/05 | 4,210 | 4,295 | 4,160 | 4,275 | 198,600 |
| 2024/11/01 | 4,210 | 4,280 | 4,125 | 4,125 | 222,700 |
| 2024/10/31 | 4,355 | 4,405 | 4,315 | 4,370 | 143,400 |
| 2024/10/30 | 4,410 | 4,435 | 4,340 | 4,360 | 153,400 |
| 2024/10/29 | 4,340 | 4,390 | 4,300 | 4,390 | 74,300 |
| 2024/10/28 | 4,325 | 4,405 | 4,300 | 4,335 | 126,900 |
| 2024/10/25 | 4,280 | 4,300 | 4,220 | 4,290 | 139,300 |
| 2024/10/24 | 4,260 | 4,305 | 4,210 | 4,295 | 155,100 |
| 2024/10/23 | 4,420 | 4,420 | 4,335 | 4,340 | 87,000 |
| 2024/10/22 | 4,445 | 4,460 | 4,350 | 4,400 | 108,300 |
| 2024/10/21 | 4,470 | 4,470 | 4,420 | 4,450 | 83,000 |
| 2024/10/18 | 4,480 | 4,515 | 4,455 | 4,470 | 58,200 |
| 2024/10/17 | 4,440 | 4,485 | 4,405 | 4,455 | 97,000 |
| 2024/10/16 | 4,415 | 4,505 | 4,370 | 4,445 | 98,900 |
| 2024/10/15 | 4,510 | 4,555 | 4,460 | 4,475 | 74,200 |
| 2024/10/11 | 4,420 | 4,520 | 4,400 | 4,465 | 105,900 |
| 2024/10/10 | 4,535 | 4,535 | 4,405 | 4,420 | 129,300 |
| 2024/10/09 | 4,515 | 4,550 | 4,475 | 4,500 | 123,500 |
| 2024/10/08 | 4,500 | 4,530 | 4,435 | 4,510 | 120,800 |
| 2024/10/07 | 4,525 | 4,560 | 4,455 | 4,535 | 132,200 |
| 2024/10/04 | 4,395 | 4,465 | 4,375 | 4,410 | 107,300 |
| 2024/10/03 | 4,535 | 4,535 | 4,385 | 4,415 | 103,300 |
| 2024/10/02 | 4,445 | 4,510 | 4,370 | 4,370 | 141,800 |
| 2024/10/01 | 4,510 | 4,605 | 4,460 | 4,515 | 199,500 |
| 2024/09/30 | 4,645 | 4,695 | 4,465 | 4,470 | 248,600 |
| 2024/09/27 | 4,875 | 4,880 | 4,745 | 4,820 | 135,600 |
| 2024/09/26 | 4,655 | 4,845 | 4,630 | 4,830 | 283,500 |
| 2024/09/25 | 4,535 | 4,585 | 4,500 | 4,550 | 91,300 |
| 2024/09/24 | 4,600 | 4,630 | 4,530 | 4,565 | 99,000 |
| 2024/09/20 | 4,585 | 4,655 | 4,500 | 4,540 | 176,800 |
| 2024/09/19 | 4,460 | 4,510 | 4,440 | 4,465 | 105,000 |
| 2024/09/18 | 4,370 | 4,460 | 4,310 | 4,360 | 121,000 |
| 2024/09/17 | 4,330 | 4,395 | 4,265 | 4,360 | 92,000 |
| 2024/09/13 | 4,405 | 4,435 | 4,290 | 4,305 | 88,300 |
| 2024/09/12 | 4,420 | 4,485 | 4,365 | 4,435 | 102,000 |
| 2024/09/11 | 4,430 | 4,475 | 4,240 | 4,290 | 178,500 |
| 2024/09/10 | 4,430 | 4,545 | 4,405 | 4,475 | 165,400 |
| 2024/09/09 | 4,275 | 4,450 | 4,225 | 4,440 | 237,800 |
| 2024/09/06 | 4,550 | 4,615 | 4,425 | 4,465 | 116,000 |
| 2024/09/05 | 4,480 | 4,590 | 4,455 | 4,510 | 161,000 |
| 2024/09/04 | 4,600 | 4,735 | 4,485 | 4,520 | 236,200 |
| 2024/09/03 | 4,810 | 4,840 | 4,725 | 4,765 | 261,900 |
| 2024/09/02 | 4,700 | 4,720 | 4,580 | 4,670 | 143,200 |
| 2024/08/30 | 4,595 | 4,655 | 4,560 | 4,645 | 174,500 |
| 2024/08/29 | 4,480 | 4,555 | 4,470 | 4,555 | 124,300 |
| 2024/08/28 | 4,415 | 4,540 | 4,375 | 4,485 | 137,700 |
| 2024/08/27 | 4,470 | 4,535 | 4,420 | 4,465 | 198,300 |
| 2024/08/26 | 4,475 | 4,495 | 4,275 | 4,450 | 227,900 |
| 2024/08/23 | 4,430 | 4,555 | 4,405 | 4,545 | 178,400 |
| 2024/08/22 | 4,245 | 4,430 | 4,225 | 4,415 | 187,000 |
| 2024/08/21 | 4,125 | 4,240 | 4,105 | 4,220 | 82,000 |
| 2024/08/20 | 4,110 | 4,190 | 4,050 | 4,170 | 148,600 |
| 2024/08/19 | 4,060 | 4,155 | 3,990 | 3,990 | 151,100 |
| 2024/08/16 | 4,050 | 4,085 | 3,970 | 4,060 | 127,200 |
| 2024/08/15 | 3,915 | 3,945 | 3,870 | 3,945 | 116,300 |
| 2024/08/14 | 3,870 | 3,975 | 3,810 | 3,915 | 128,800 |
| 2024/08/13 | 3,800 | 3,910 | 3,785 | 3,835 | 227,900 |
| 2024/08/09 | 3,895 | 3,985 | 3,655 | 3,800 | 417,200 |
| 2024/08/08 | 3,430 | 3,710 | 3,425 | 3,615 | 201,100 |
| 2024/08/07 | 3,430 | 3,680 | 3,405 | 3,570 | 229,300 |
| 2024/08/06 | 3,525 | 3,570 | 3,420 | 3,500 | 207,000 |
| 2024/08/05 | 3,300 | 3,425 | 3,080 | 3,085 | 306,200 |
| 2024/08/02 | 3,755 | 3,775 | 3,630 | 3,640 | 282,800 |
| 2024/08/01 | 4,180 | 4,180 | 3,895 | 3,895 | 344,100 |
| 2024/07/31 | 4,220 | 4,280 | 4,170 | 4,280 | 125,300 |
| 2024/07/30 | 4,355 | 4,355 | 4,260 | 4,290 | 375,500 |
| 2024/07/29 | 4,300 | 4,380 | 4,280 | 4,330 | 164,000 |
| 2024/07/26 | 4,370 | 4,370 | 4,220 | 4,275 | 278,300 |
| 2024/07/25 | 4,240 | 4,410 | 4,210 | 4,375 | 358,100 |
| 2024/07/24 | 4,520 | 4,575 | 4,315 | 4,355 | 785,800 |
| 2024/07/23 | 4,210 | 4,270 | 4,155 | 4,175 | 177,200 |
| 2024/07/22 | 4,350 | 4,390 | 4,145 | 4,145 | 152,900 |
| 2024/07/19 | 4,330 | 4,345 | 4,255 | 4,310 | 133,000 |
| 2024/07/18 | 4,390 | 4,425 | 4,265 | 4,320 | 168,600 |
| 2024/07/17 | 4,455 | 4,610 | 4,435 | 4,460 | 243,200 |
| 2024/07/16 | 4,315 | 4,410 | 4,300 | 4,385 | 155,100 |
| 2024/07/12 | 4,275 | 4,390 | 4,255 | 4,280 | 95,300 |
| 2024/07/11 | 4,365 | 4,435 | 4,320 | 4,345 | 194,500 |
| 2024/07/10 | 4,240 | 4,350 | 4,235 | 4,310 | 138,900 |
| 2024/07/09 | 4,110 | 4,260 | 4,110 | 4,250 | 139,200 |
| 2024/07/08 | 4,080 | 4,165 | 4,070 | 4,075 | 176,700 |
| 2024/07/05 | 4,195 | 4,205 | 4,090 | 4,090 | 108,600 |
| 2024/07/04 | 4,205 | 4,215 | 4,140 | 4,205 | 140,500 |
| 2024/07/03 | 4,150 | 4,190 | 4,090 | 4,190 | 163,600 |
| 2024/07/02 | 4,215 | 4,330 | 4,150 | 4,170 | 209,500 |
| 2024/07/01 | 4,200 | 4,215 | 4,170 | 4,195 | 181,200 |
| 2024/06/28 | 4,250 | 4,255 | 4,125 | 4,165 | 214,700 |
| 2024/06/27 | 4,190 | 4,275 | 4,190 | 4,245 | 168,200 |
| 2024/06/27 | 1 -> 2.00 分割 | ||||
| 2024/06/26 | 8,490 | 8,570 | 8,420 | 8,520 | 104,300 |
| 2024/06/25 | 8,400 | 8,400 | 8,270 | 8,400 | 87,900 |
| 2024/06/24 | 8,570 | 8,740 | 8,410 | 8,410 | 95,300 |
| 2024/06/21 | 8,590 | 8,640 | 8,480 | 8,530 | 223,200 |
| 2024/06/20 | 8,490 | 8,770 | 8,470 | 8,590 | 121,100 |
| 2024/06/19 | 8,610 | 8,940 | 8,450 | 8,500 | 239,000 |
| 2024/06/18 | 8,450 | 8,500 | 8,280 | 8,380 | 107,400 |
| 2024/06/17 | 8,570 | 8,580 | 8,440 | 8,460 | 79,100 |
| 2024/06/14 | 8,330 | 8,610 | 8,310 | 8,580 | 122,400 |
| 2024/06/13 | 8,590 | 8,650 | 8,400 | 8,470 | 60,300 |
| 2024/06/12 | 8,580 | 8,710 | 8,570 | 8,590 | 51,000 |
| 2024/06/11 | 8,640 | 8,700 | 8,540 | 8,560 | 55,900 |
| 2024/06/10 | 8,720 | 8,750 | 8,600 | 8,670 | 50,000 |
| 2024/06/07 | 8,520 | 8,730 | 8,520 | 8,690 | 49,800 |
| 2024/06/06 | 8,690 | 8,770 | 8,570 | 8,570 | 96,100 |
| 2024/06/05 | 8,710 | 8,810 | 8,590 | 8,660 | 119,300 |
| 2024/06/04 | 8,830 | 8,850 | 8,660 | 8,720 | 80,600 |
| 2024/06/03 | 8,890 | 8,910 | 8,700 | 8,760 | 88,800 |
| 2024/05/31 | 8,830 | 8,920 | 8,710 | 8,840 | 141,400 |
| 2024/05/30 | 8,280 | 8,700 | 8,220 | 8,670 | 130,700 |
| 2024/05/29 | 8,400 | 8,670 | 8,370 | 8,500 | 109,400 |
| 2024/05/28 | 8,520 | 8,650 | 8,410 | 8,470 | 144,100 |
| 2024/05/27 | 8,120 | 8,480 | 8,120 | 8,460 | 256,200 |
| 2024/05/24 | 7,910 | 7,990 | 7,880 | 7,900 | 66,300 |
| 2024/05/23 | 8,150 | 8,170 | 7,950 | 8,060 | 69,400 |
| 2024/05/22 | 8,080 | 8,150 | 8,010 | 8,100 | 84,400 |
| 2024/05/21 | 8,070 | 8,110 | 7,960 | 8,080 | 122,800 |
| 2024/05/20 | 7,990 | 8,120 | 7,980 | 8,080 | 91,000 |
| 2024/05/17 | 7,930 | 8,040 | 7,910 | 7,930 | 80,200 |
| 2024/05/16 | 8,130 | 8,180 | 7,930 | 7,980 | 103,700 |
| 2024/05/15 | 8,100 | 8,130 | 7,990 | 8,100 | 86,900 |
| 2024/05/14 | 7,800 | 8,000 | 7,750 | 7,980 | 90,900 |
| 2024/05/13 | 7,860 | 8,000 | 7,800 | 7,950 | 96,700 |
| 2024/05/10 | 7,880 | 8,030 | 7,770 | 7,830 | 180,100 |
| 2024/05/09 | 7,880 | 8,180 | 7,840 | 7,880 | 194,100 |
| 2024/05/08 | 7,600 | 8,040 | 7,600 | 7,930 | 216,800 |
| 2024/05/07 | 7,950 | 7,960 | 7,610 | 7,730 | 164,000 |
| 2024/05/02 | 7,990 | 7,990 | 7,660 | 7,780 | 303,200 |
| 2024/05/01 | 7,800 | 8,140 | 7,700 | 8,060 | 650,900 |
| 2024/04/30 | 7,360 | 7,360 | 7,360 | 7,360 | 48,200 |
| 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 |