1. HOME >
  2. 株価時系列 >
  3. 2737 >
  4. 2019年

2737 (株)トーメンデバイス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,4103,4103,3453,3608,7003,360
2019-12-273,2553,3953,2553,37522,2003,375
2019-12-263,1853,2403,1853,2406,6003,240
2019-12-253,2303,2703,2153,2308,4003,230
2019-12-243,2953,3253,2553,2759,1003,275
2019-12-233,2403,3253,2403,32518,2003,325
2019-12-203,2203,2453,1603,23511,7003,235
2019-12-193,0453,2353,0403,23512,3003,235
2019-12-183,1703,1803,0453,07517,0003,075
2019-12-173,2303,2403,1553,15510,5003,155
2019-12-163,1903,2303,1853,23012,5003,230
2019-12-133,1703,2003,1553,15518,9003,155
2019-12-123,1003,1453,0953,14516,5003,145
2019-12-113,0903,1303,0253,05525,2003,055
2019-12-102,9932,9992,9342,9919,9002,991
2019-12-092,9802,9932,9622,9795,5002,979
2019-12-062,8942,9672,8852,95412,0002,954
2019-12-052,8522,8952,8232,89511,5002,895
2019-12-042,7712,8532,7702,84211,1002,842
2019-12-032,8182,8182,7932,8044,6002,804
2019-12-022,7812,8362,7812,8259,9002,825
2019-11-292,8592,8592,7492,7805,8002,780
2019-11-282,8682,8682,8342,8484,4002,848
2019-11-272,7982,8802,7982,87111,2002,871
2019-11-262,8062,8092,7732,7734,9002,773
2019-11-252,7842,8102,7692,8056,3002,805
2019-11-222,7642,7842,7142,7844,8002,784
2019-11-212,7602,7602,6702,7396,3002,739
2019-11-202,7732,7772,7552,7703,7002,770
2019-11-192,7692,7792,7332,7746,8002,774
2019-11-182,7692,7842,7612,7776,5002,777
2019-11-152,7262,7682,7202,74113,0002,741
2019-11-142,7142,7272,7022,7096,2002,709
2019-11-132,6982,7022,6742,6874,5002,687
2019-11-122,6932,7022,6802,7022,1002,702
2019-11-112,6932,7052,6672,6674,7002,667
2019-11-082,7202,7242,6932,6935,3002,693
2019-11-072,7142,7222,6962,7154,9002,715
2019-11-062,6992,7262,6972,7167,6002,716
2019-11-052,6522,7402,6522,72616,8002,726
2019-11-012,6582,6582,6202,6386,6002,638
2019-10-312,7322,7322,6382,64515,7002,645
2019-10-302,4252,7092,4252,66836,4002,668
2019-10-292,4492,4492,4222,4374,5002,437
2019-10-282,4342,4452,4022,4453,4002,445
2019-10-252,3752,4082,3752,3903,4002,390
2019-10-242,4172,4312,4032,4085,7002,408
2019-10-232,3212,4192,3202,4175,4002,417
2019-10-212,3122,3292,3122,3205,8002,320
2019-10-182,3352,3352,3142,3142,4002,314
2019-10-172,3222,3302,3202,3302,0002,330
2019-10-162,3402,3502,3402,3492,6002,349
2019-10-152,3172,3622,3172,3475,4002,347
2019-10-112,2772,3162,2772,3163,0002,316
2019-10-102,2802,2812,2642,2772,2002,277
2019-10-092,2922,2922,2572,2805,2002,280
2019-10-082,2852,2942,2762,2922,8002,292
2019-10-072,2802,2852,2622,2653,5002,265
2019-10-042,2962,2962,2682,2784,8002,278
2019-10-032,3102,3172,2632,2967,4002,296
2019-10-022,3402,3762,3262,3764,5002,376
2019-10-012,3602,3682,3482,3583,1002,358
2019-09-302,4052,4052,3602,3615,8002,361
2019-09-272,4382,4412,4062,41318,2002,413
2019-09-262,4992,5172,4882,48816,3002,488
2019-09-252,4502,4892,4482,48513,2002,485
2019-09-242,4382,4692,4382,46910,8002,469
2019-09-202,4302,4652,4302,44435,2002,444
2019-09-192,4262,4512,4262,4457,8002,445
2019-09-182,4342,4342,4152,42611,8002,426
2019-09-172,4102,4502,4102,44715,7002,447
2019-09-132,3662,4352,3582,40123,6002,401
2019-09-122,3462,3642,3372,35712,6002,357
2019-09-112,3362,3592,3262,3547,9002,354
2019-09-102,3292,3472,3112,3367,7002,336
2019-09-092,3012,3212,2912,3206,4002,320
2019-09-062,3102,3232,2942,2947,8002,294
2019-09-052,2912,3092,2802,30411,9002,304
2019-09-042,2752,2872,2752,2823,9002,282
2019-09-032,2572,2892,2572,2769,0002,276
2019-09-022,2702,2862,2602,28410,3002,284
2019-08-302,2392,2752,2392,2606,1002,260
2019-08-292,2012,2642,2012,2339,3002,233
2019-08-282,2152,2192,2062,2064,0002,206
2019-08-272,2222,2292,2022,2026,2002,202
2019-08-262,2392,2392,2232,22311,2002,223
2019-08-232,2612,2672,2502,2531,1002,253
2019-08-222,2872,2872,2562,2591,4002,259
2019-08-212,2802,2802,2602,2602,4002,260
2019-08-202,2832,2832,2632,2799002,279
2019-08-192,2852,2852,2742,2811,4002,281
2019-08-162,2692,2782,2692,2701,0002,270
2019-08-152,2652,2772,2462,2694,2002,269
2019-08-142,3002,3002,2752,2821,9002,282
2019-08-132,2872,2982,2822,2983,2002,298
2019-08-092,2942,2942,2642,2873,5002,287
2019-08-082,2942,2942,2652,2651,3002,265
2019-08-072,2722,2922,2422,2602,8002,260
2019-08-062,2492,2582,2222,2544,3002,254
2019-08-052,2932,2932,2502,2576,4002,257
2019-08-022,3222,3282,3002,3073,2002,307
2019-08-012,3162,3222,3152,3211,4002,321
2019-07-312,3282,3282,3162,3181,5002,318
2019-07-302,3252,3282,3152,3282,8002,328
2019-07-292,3362,3362,2972,3222,0002,322
2019-07-262,2982,3052,2852,2981,8002,298
2019-07-252,3442,3442,2952,2984,0002,298
2019-07-242,3012,3052,2762,3053,1002,305
2019-07-232,2822,2992,2822,2902,2002,290
2019-07-222,3322,3322,2802,2852,4002,285
2019-07-192,2782,3262,2782,3101,5002,310
2019-07-182,3372,3372,2712,2714,4002,271
2019-07-172,3382,3492,3272,3372,2002,337
2019-07-162,3402,3492,3342,3391,1002,339
2019-07-122,3332,3482,3182,3452,9002,345
2019-07-112,3002,3332,3002,3331,7002,333
2019-07-102,3032,3212,3002,3003,4002,300
2019-07-092,3302,3322,3022,3024,4002,302
2019-07-082,3352,3352,3102,3233,7002,323
2019-07-052,3092,3102,3012,3093,2002,309
2019-07-042,2922,3062,2852,3051,7002,305
2019-07-032,2942,2942,2792,2853,0002,285
2019-07-022,2682,2862,2672,2864,2002,286
2019-07-012,2532,2792,2532,2747,2002,274
2019-06-282,2802,2802,2652,2663,4002,266
2019-06-272,2602,2942,2602,2801,9002,280
2019-06-262,2622,2662,2512,2603,3002,260
2019-06-252,2732,2852,2692,2721,7002,272
2019-06-242,2702,2942,2632,2722,0002,272
2019-06-212,2842,2842,2552,2623,4002,262
2019-06-202,2532,2652,2422,2632,1002,263
2019-06-192,2482,2812,2482,2532,4002,253
2019-06-182,2602,2642,2462,2462,7002,246
2019-06-172,2752,2752,2602,2601,7002,260
2019-06-142,2652,2842,2652,2754,8002,275
2019-06-132,2742,2782,2652,2653,6002,265
2019-06-122,2732,2952,2732,2888,5002,288
2019-06-112,2682,2972,2682,2867,2002,286
2019-06-102,2692,2832,2572,2693,7002,269
2019-06-072,2272,2742,2272,2682,9002,268
2019-06-062,2302,2312,2272,2304,5002,230
2019-06-052,2252,2552,2252,2303,2002,230
2019-06-042,2692,2692,2212,2243,5002,224
2019-06-032,2462,2972,2132,2464,2002,246
2019-05-312,2722,2852,2582,2583,3002,258
2019-05-302,2632,2972,2632,2931,6002,293
2019-05-292,2572,2972,2572,2652,1002,265
2019-05-282,3012,3012,2722,2751,8002,275
2019-05-272,3682,3772,3052,3052,6002,305
2019-05-242,2562,2702,2382,2686,8002,268
2019-05-232,2722,2912,2552,2602,2002,260
2019-05-222,2912,3072,2762,2761,8002,276
2019-05-212,3212,3212,2902,2903,0002,290
2019-05-202,3392,3412,3132,3212,9002,321
2019-05-172,3282,3782,3282,3612,0002,361
2019-05-162,3792,3792,3232,3234,8002,323
2019-05-152,4042,4232,3652,4003,1002,400
2019-05-142,2812,3922,2722,3633,7002,363
2019-05-132,3502,3692,3012,30112,5002,301
2019-05-102,3502,3562,3382,3403,7002,340
2019-05-092,3712,3712,3412,3414,9002,341
2019-05-082,4212,4292,3912,3924,0002,392
2019-05-072,3942,4602,3942,4493,7002,449
2019-04-262,3832,4122,3662,3854,4002,385
2019-04-252,4362,4362,3822,4013,2002,401
2019-04-242,4352,4362,3502,3865,2002,386
2019-04-232,4302,4412,4262,4291,6002,429
2019-04-222,4462,4492,4422,4421,0002,442
2019-04-192,4342,4562,4342,4451,4002,445
2019-04-182,4732,4812,4402,4412,0002,441
2019-04-172,4802,5152,4732,4754,4002,475
2019-04-162,4992,4992,4632,4862,0002,486
2019-04-152,4592,5152,4412,5027,1002,502
2019-04-122,4302,4662,4232,4594,1002,459
2019-04-112,4312,4792,4312,4462,7002,446
2019-04-102,4602,4672,4392,4433,6002,443
2019-04-092,4812,4812,4742,4801,7002,480
2019-04-082,4772,4772,4562,4622,8002,462
2019-04-052,4752,4892,4732,4892,9002,489
2019-04-042,4582,4892,4582,4724,5002,472
2019-04-032,4302,4652,4282,4653,2002,465
2019-04-022,4392,4502,4302,4453,7002,445
2019-04-012,4272,4522,4272,4354,9002,435
2019-03-292,4262,4262,3802,4175,7002,417
2019-03-282,4552,4552,4222,4253,8002,425
2019-03-272,4412,4602,4322,4606,1002,460
2019-03-262,4922,5292,4922,5299,1002,529
2019-03-252,4962,4982,4812,4954,3002,495
2019-03-222,4542,5002,4542,5005,3002,500
2019-03-202,4622,4692,4522,4542,5002,454
2019-03-192,4922,4922,4612,4613,4002,461
2019-03-182,4872,4882,4602,4804,2002,480
2019-03-152,5002,5052,4852,4852,6002,485
2019-03-142,5082,5082,4902,4961,8002,496
2019-03-132,4852,5122,4782,4934,1002,493
2019-03-122,4352,4882,4302,4855,4002,485
2019-03-112,4662,4662,4162,4211,4002,421
2019-03-082,4332,4342,4192,4195,2002,419
2019-03-072,4722,4752,4512,4624,9002,462
2019-03-062,5132,5152,4952,4953,5002,495
2019-03-052,4902,5172,4902,5133,0002,513
2019-03-042,4562,5012,4562,4984,3002,498
2019-03-012,4612,4792,4612,4755,0002,475
2019-02-282,4872,5022,4792,4794,7002,479
2019-02-272,4852,5052,4852,4973,9002,497
2019-02-262,4782,5152,4782,4853,8002,485
2019-02-252,5092,5092,4772,5017,5002,501
2019-02-222,5042,5132,5002,5132,7002,513
2019-02-212,4662,5312,4662,5148,2002,514
2019-02-202,4262,4682,4152,45710,5002,457
2019-02-192,4092,4192,3912,4024,4002,402
2019-02-182,4042,4152,3962,4093,7002,409
2019-02-152,4152,4152,3802,3804,8002,380
2019-02-142,4032,4302,3952,4155,5002,415
2019-02-132,3982,4192,3982,4122,8002,412
2019-02-122,3902,4112,3882,3973,3002,397
2019-02-082,3842,3932,3822,3832,4002,383
2019-02-072,3852,4102,3802,3911,9002,391
2019-02-062,3882,4002,3862,3862,8002,386
2019-02-052,3692,3892,3612,3863,6002,386
2019-02-042,3462,3812,3442,3685,5002,368
2019-02-012,3062,3432,3052,3102,0002,310
2019-01-312,3072,3562,3042,3045,4002,304
2019-01-302,3292,3452,3022,3027,8002,302
2019-01-292,3252,3372,3192,3373,8002,337
2019-01-282,3412,3482,3352,3392,5002,339
2019-01-252,3462,3652,3362,3365,0002,336
2019-01-242,3032,3242,2982,3241,9002,324
2019-01-232,2982,3122,2932,3033,4002,303
2019-01-222,3332,3332,3132,3152,9002,315
2019-01-212,3242,3532,3242,3335,3002,333
2019-01-182,3032,3182,2962,2975,9002,297
2019-01-172,3202,3202,3002,3032,7002,303
2019-01-162,3552,3552,3072,3073,0002,307
2019-01-152,3112,3532,3072,3366,1002,336
2019-01-112,3092,3142,3032,3101,5002,310
2019-01-102,3032,3092,2942,3093,5002,309
2019-01-092,3052,3182,3042,3095,1002,309
2019-01-082,3262,3262,2922,32012,4002,320
2019-01-072,3042,3302,3012,3266,0002,326
2019-01-042,2622,2972,2502,2893,8002,289

分割・併合履歴 ： なし