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
2026/03/19 996 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