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 |
|---|---|---|---|---|---|
| 2026/05/29 | 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 |