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
2026/09/11 1,325 1,340 1,321 1,333 336,100
2026/09/10 1,337 1,350 1,331 1,340 353,200
2026/09/09 1,356 1,360 1,337 1,345 595,300
2026/09/08 1,381 1,389 1,355 1,355 485,000
2026/09/07 1,389 1,395 1,378 1,395 444,900
2026/09/04 1,362 1,386 1,355 1,382 568,500
2026/09/03 1,375 1,375 1,359 1,364 257,000
2026/09/02 1,355 1,377 1,354 1,374 473,500
2026/09/01 1,377 1,386 1,360 1,368 592,300
2026/08/31 1,370 1,385 1,365 1,383 502,900
2026/08/28 1,358 1,379 1,355 1,375 495,400
2026/08/27 1,362 1,376 1,354 1,358 338,300
2026/08/26 1,384 1,390 1,365 1,367 311,700
2026/08/25 1,354 1,389 1,354 1,383 558,300
2026/08/24 1,381 1,382 1,350 1,352 510,800
2026/08/21 1,385 1,392 1,374 1,382 411,300
2026/08/20 1,373 1,387 1,373 1,384 365,700
2026/08/19 1,379 1,389 1,361 1,362 418,800
2026/08/18 1,392 1,405 1,374 1,381 698,000
2026/08/17 1,440 1,441 1,405 1,405 379,500
2026/08/14 1,426 1,451 1,426 1,434 343,500
2026/08/13 1,443 1,444 1,413 1,426 460,500
2026/08/12 1,439 1,460 1,404 1,428 444,700
2026/08/10 1,417 1,454 1,401 1,432 764,400
2026/08/07 1,450 1,457 1,432 1,447 427,100
2026/08/06 1,429 1,453 1,426 1,442 403,800
2026/08/05 1,436 1,447 1,428 1,432 466,000
2026/08/04 1,414 1,463 1,409 1,421 921,400
2026/08/03 1,438 1,461 1,388 1,427 1,572,400
2026/07/31 1,404 1,450 1,381 1,438 3,465,900
2026/07/30 1,434 1,434 1,434 1,434 753,800
2026/07/29 1,128 1,141 1,125 1,134 439,900
2026/07/28 1,141 1,143 1,123 1,126 311,400
2026/07/27 1,124 1,138 1,116 1,134 272,000
2026/07/24 1,115 1,117 1,106 1,116 232,400
2026/07/23 1,131 1,131 1,120 1,121 231,600
2026/07/22 1,148 1,148 1,122 1,133 373,300
2026/07/21 1,130 1,148 1,123 1,141 322,200
2026/07/17 1,138 1,146 1,113 1,127 515,900
2026/07/16 1,132 1,140 1,123 1,125 570,600
2026/07/15 1,165 1,170 1,140 1,143 336,900
2026/07/14 1,135 1,160 1,135 1,150 518,900
2026/07/13 1,144 1,149 1,131 1,142 318,000
2026/07/10 1,121 1,149 1,117 1,143 421,200
2026/07/09 1,113 1,124 1,106 1,123 277,900
2026/07/08 1,126 1,134 1,110 1,110 407,700
2026/07/07 1,149 1,150 1,126 1,131 351,100
2026/07/06 1,156 1,156 1,131 1,149 374,200
2026/07/03 1,150 1,157 1,140 1,142 338,500
2026/07/02 1,145 1,158 1,134 1,142 405,200
2026/07/01 1,160 1,162 1,136 1,140 334,500
2026/06/30 1,154 1,167 1,139 1,155 483,700
2026/06/29 1,175 1,176 1,138 1,154 788,500
2026/06/26 1,219 1,225 1,186 1,198 479,700
2026/06/25 1,218 1,230 1,200 1,213 442,700
2026/06/24 1,178 1,199 1,173 1,190 547,800
2026/06/23 1,232 1,235 1,179 1,179 705,800
2026/06/22 1,231 1,254 1,228 1,228 679,600
2026/06/19 1,260 1,272 1,228 1,234 960,400
2026/06/18 1,259 1,325 1,234 1,245 1,615,600
2026/06/17 1,303 1,325 1,223 1,280 3,468,400
2026/06/16 1,025 1,039 1,025 1,033 213,700
2026/06/15 1,031 1,035 1,025 1,025 232,400
2026/06/12 1,035 1,042 1,019 1,019 288,800
2026/06/11 1,037 1,042 1,016 1,031 375,600
2026/06/10 1,030 1,043 1,026 1,043 388,200
2026/06/09 1,032 1,036 1,019 1,026 352,900
2026/06/08 1,035 1,043 1,018 1,029 535,500
2026/06/05 1,035 1,053 1,034 1,049 479,200
2026/06/04 1,033 1,037 1,026 1,032 248,900
2026/06/03 1,043 1,058 1,039 1,049 302,900
2026/06/02 1,031 1,044 1,021 1,035 284,700
2026/06/01 1,049 1,058 1,030 1,044 361,400
2026/05/29 1,069 1,069 1,052 1,054 346,700
2026/05/28 1,049 1,053 1,036 1,041 292,900
2026/05/27 1,030 1,045 1,030 1,044 460,400
2026/05/26 1,040 1,041 1,017 1,033 452,300
2026/05/25 1,036 1,053 1,029 1,044 464,800
2026/05/22 1,026 1,032 1,014 1,028 265,400
2026/05/21 1,021 1,039 1,021 1,021 469,800
2026/05/20 1,059 1,059 1,005 1,013 838,400
2026/05/19 1,035 1,043 1,018 1,043 593,800
2026/05/18 1,072 1,072 1,026 1,035 434,700
2026/05/15 1,046 1,072 1,046 1,072 388,000
2026/05/14 1,036 1,046 1,035 1,046 250,900
2026/05/13 1,041 1,050 1,035 1,042 305,800
2026/05/12 1,042 1,057 1,032 1,038 607,400
2026/05/11 1,031 1,053 1,030 1,045 633,700
2026/05/08 1,003 1,028 1,001 1,022 725,900
2026/05/07 1,039 1,040 995 1,006 1,506,700
2026/05/01 1,080 1,080 1,055 1,069 759,800
2026/04/30 1,090 1,097 1,076 1,081 645,700
2026/04/28 1,076 1,098 1,074 1,098 348,500
2026/04/27 1,078 1,085 1,071 1,076 560,400
2026/04/24 1,106 1,107 1,083 1,083 385,500
2026/04/23 1,091 1,109 1,090 1,107 439,500
2026/04/22 1,090 1,100 1,083 1,100 342,700
2026/04/21 1,100 1,103 1,094 1,099 262,000
2026/04/20 1,120 1,121 1,096 1,097 333,200
2026/04/17 1,111 1,121 1,101 1,105 326,500
2026/04/16 1,119 1,127 1,111 1,111 546,400
2026/04/15 1,135 1,151 1,111 1,115 1,081,300
2026/04/14 1,060 1,065 1,052 1,054 236,700
2026/04/13 1,053 1,055 1,046 1,050 240,000
2026/04/10 1,050 1,056 1,046 1,052 239,800
2026/04/09 1,060 1,062 1,048 1,049 263,200
2026/04/08 1,070 1,078 1,060 1,062 454,100
2026/04/07 1,040 1,049 1,037 1,049 285,600
2026/04/06 1,031 1,046 1,031 1,041 256,100
2026/04/03 1,030 1,044 1,027 1,027 308,700
2026/03/27 1,016 1,023 1,010 1,018 387,000
2026/03/26 1,009 1,018 1,006 1,018 261,900
2026/03/25 1,005 1,014 1,005 1,011 282,900
2026/03/24 991 1,002 989 996 381,000
2026/03/23 980 987 970 976 639,600
2026/03/19 996 1,003 991 995 496,600
2026/03/18 1,004 1,014 998 1,014 195,700
2026/03/17 1,003 1,005 996 997 314,000
2026/03/16 996 1,005 988 992 297,900
2026/03/13 993 1,003 992 996 313,000
2026/03/12 999 1,003 993 1,001 331,100
2026/03/11 999 1,010 996 1,004 470,200
2026/03/10 994 996 979 994 543,700
2026/03/09 974 983 966 979 734,300
2026/03/06 989 1,012 988 1,010 499,100
2026/03/05 1,015 1,021 988 988 733,100
2026/03/04 1,000 1,004 962 993 770,800
2026/03/03 1,035 1,041 1,015 1,024 867,800
2026/03/02 1,023 1,059 1,022 1,047 613,300
2026/02/27 1,054 1,057 1,046 1,053 534,000
2026/02/26 1,040 1,057 1,036 1,049 610,500
2026/02/25 1,036 1,038 1,027 1,032 551,500
2026/02/24 1,021 1,036 1,017 1,031 513,900
2026/02/20 1,028 1,033 1,020 1,025 418,600
2026/02/19 1,039 1,042 1,032 1,036 462,600
2026/02/18 1,042 1,047 1,032 1,036 484,500
2026/02/17 1,019 1,032 1,016 1,028 684,100
2026/02/16 1,015 1,032 1,013 1,019 520,300
2026/02/13 1,020 1,024 1,012 1,012 466,600
2026/02/12 1,035 1,046 1,023 1,024 603,700
2026/02/10 998 1,034 998 1,021 681,900
2026/02/09 1,027 1,031 974 992 1,759,400
2026/02/06 1,050 1,056 1,013 1,027 862,900
2026/02/05 1,070 1,071 1,057 1,057 254,200
2026/02/04 1,052 1,064 1,050 1,057 316,100
2026/02/03 1,045 1,054 1,039 1,051 261,700
2026/02/02 1,039 1,053 1,030 1,032 389,700
2026/01/30 1,024 1,034 1,022 1,028 196,200
2026/01/29 1,013 1,024 1,008 1,024 391,600
2026/01/28 1,024 1,029 1,016 1,020 340,500
2026/01/27 1,035 1,043 1,030 1,035 219,200
2026/01/26 1,041 1,051 1,040 1,041 231,400
2026/01/23 1,060 1,070 1,055 1,062 171,600
2026/01/22 1,057 1,070 1,053 1,060 275,600
2026/01/21 1,050 1,054 1,047 1,047 239,800
2026/01/20 1,066 1,068 1,058 1,060 272,300
2026/01/19 1,070 1,072 1,056 1,070 228,300
2026/01/16 1,060 1,075 1,056 1,073 247,700
2026/01/15 1,066 1,071 1,062 1,064 237,500
2026/01/14 1,065 1,075 1,060 1,063 357,700
2026/01/13 1,064 1,068 1,048 1,059 506,800
2026/01/09 1,039 1,052 1,038 1,052 346,300
2026/01/08 1,038 1,048 1,036 1,037 335,700
2026/01/07 1,046 1,054 1,044 1,045 303,900
2026/01/06 1,050 1,055 1,043 1,050 303,800
2026/01/05 1,036 1,046 1,035 1,041 501,500

このページの先頭へ