3985 テモナ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 235 | 239 | 235 | 238 | 15,400 | 238 |
| 2024-05-01 | 240 | 240 | 235 | 238 | 15,000 | 238 |
| 2024-04-30 | 241 | 241 | 238 | 240 | 14,000 | 240 |
| 2024-04-26 | 240 | 242 | 238 | 238 | 44,300 | 238 |
| 2024-04-25 | 239 | 242 | 239 | 240 | 8,500 | 240 |
| 2024-04-24 | 243 | 245 | 239 | 239 | 17,300 | 239 |
| 2024-04-23 | 239 | 242 | 238 | 239 | 20,900 | 239 |
| 2024-04-22 | 241 | 243 | 237 | 237 | 9,700 | 237 |
| 2024-04-19 | 247 | 247 | 236 | 237 | 12,300 | 237 |
| 2024-04-18 | 238 | 247 | 236 | 242 | 30,000 | 242 |
| 2024-04-17 | 245 | 247 | 235 | 235 | 30,800 | 235 |
| 2024-04-16 | 245 | 254 | 245 | 245 | 38,500 | 245 |
| 2024-04-15 | 248 | 288 | 245 | 247 | 591,700 | 247 |
| 2024-04-12 | 247 | 247 | 240 | 240 | 21,300 | 240 |
| 2024-04-11 | 235 | 247 | 234 | 246 | 19,200 | 246 |
| 2024-04-10 | 238 | 241 | 236 | 236 | 7,000 | 236 |
| 2024-04-09 | 239 | 240 | 238 | 238 | 11,100 | 238 |
| 2024-04-08 | 238 | 242 | 235 | 236 | 15,600 | 236 |
| 2024-04-05 | 242 | 243 | 236 | 240 | 32,600 | 240 |
| 2024-04-04 | 249 | 249 | 235 | 245 | 20,100 | 245 |
| 2024-04-03 | 252 | 258 | 248 | 250 | 33,400 | 250 |
| 2024-04-02 | 251 | 257 | 250 | 251 | 60,500 | 251 |
| 2024-04-01 | 249 | 257 | 243 | 250 | 106,800 | 250 |
| 2024-03-29 | 242 | 246 | 241 | 246 | 25,700 | 246 |
| 2024-03-28 | 237 | 242 | 237 | 240 | 11,600 | 240 |
| 2024-03-27 | 235 | 239 | 232 | 237 | 9,400 | 237 |
| 2024-03-26 | 236 | 241 | 235 | 235 | 15,600 | 235 |
| 2024-03-25 | 236 | 237 | 233 | 236 | 8,300 | 236 |
| 2024-03-22 | 239 | 239 | 232 | 235 | 8,000 | 235 |
| 2024-03-21 | 231 | 244 | 230 | 236 | 20,900 | 236 |
| 2024-03-19 | 234 | 244 | 231 | 233 | 23,900 | 233 |
| 2024-03-18 | 226 | 235 | 226 | 231 | 28,800 | 231 |
| 2024-03-15 | 229 | 229 | 223 | 224 | 12,400 | 224 |
| 2024-03-14 | 223 | 226 | 221 | 226 | 4,700 | 226 |
| 2024-03-13 | 226 | 228 | 220 | 223 | 15,600 | 223 |
| 2024-03-12 | 225 | 227 | 222 | 226 | 14,100 | 226 |
| 2024-03-11 | 230 | 230 | 224 | 224 | 21,200 | 224 |
| 2024-03-08 | 231 | 234 | 228 | 229 | 20,600 | 229 |
| 2024-03-07 | 234 | 235 | 230 | 233 | 13,800 | 233 |
| 2024-03-06 | 230 | 238 | 229 | 232 | 75,900 | 232 |
| 2024-03-05 | 230 | 235 | 230 | 231 | 24,700 | 231 |
| 2024-03-04 | 238 | 238 | 230 | 232 | 25,000 | 232 |
| 2024-03-01 | 234 | 237 | 230 | 230 | 35,000 | 230 |
| 2024-02-29 | 240 | 240 | 232 | 236 | 33,200 | 236 |
| 2024-02-28 | 252 | 252 | 236 | 238 | 79,100 | 238 |
| 2024-02-27 | 235 | 236 | 230 | 236 | 30,200 | 236 |
| 2024-02-26 | 234 | 235 | 231 | 232 | 27,200 | 232 |
| 2024-02-22 | 235 | 235 | 229 | 232 | 28,100 | 232 |
| 2024-02-21 | 234 | 235 | 231 | 235 | 20,700 | 235 |
| 2024-02-20 | 243 | 243 | 234 | 234 | 29,200 | 234 |
| 2024-02-19 | 241 | 241 | 232 | 239 | 66,600 | 239 |
| 2024-02-16 | 239 | 244 | 239 | 240 | 11,800 | 240 |
| 2024-02-15 | 245 | 245 | 239 | 239 | 23,300 | 239 |
| 2024-02-14 | 246 | 246 | 234 | 243 | 44,000 | 243 |
| 2024-02-13 | 253 | 255 | 235 | 240 | 79,600 | 240 |
| 2024-02-09 | 255 | 257 | 252 | 252 | 31,400 | 252 |
| 2024-02-08 | 257 | 257 | 252 | 255 | 16,200 | 255 |
| 2024-02-07 | 258 | 258 | 255 | 256 | 19,100 | 256 |
| 2024-02-06 | 262 | 262 | 254 | 256 | 43,600 | 256 |
| 2024-02-05 | 261 | 264 | 258 | 261 | 11,700 | 261 |
| 2024-02-02 | 259 | 262 | 256 | 258 | 24,900 | 258 |
| 2024-02-01 | 262 | 262 | 253 | 258 | 58,000 | 258 |
| 2024-01-31 | 261 | 263 | 255 | 263 | 50,400 | 263 |
| 2024-01-30 | 260 | 270 | 260 | 260 | 101,400 | 260 |
| 2024-01-29 | 263 | 263 | 259 | 259 | 23,700 | 259 |
| 2024-01-26 | 258 | 263 | 257 | 263 | 37,200 | 263 |
| 2024-01-25 | 261 | 263 | 258 | 258 | 66,500 | 258 |
| 2024-01-24 | 263 | 270 | 261 | 261 | 50,000 | 261 |
| 2024-01-23 | 268 | 274 | 262 | 262 | 95,200 | 262 |
| 2024-01-22 | 261 | 268 | 261 | 264 | 48,500 | 264 |
| 2024-01-19 | 269 | 269 | 258 | 261 | 47,900 | 261 |
| 2024-01-18 | 262 | 274 | 254 | 264 | 136,500 | 264 |
| 2024-01-17 | 253 | 275 | 250 | 268 | 290,600 | 268 |
| 2024-01-16 | 271 | 312 | 257 | 257 | 1,256,900 | 257 |
| 2024-01-15 | 281 | 282 | 262 | 271 | 337,000 | 271 |
| 2024-01-12 | 290 | 356 | 267 | 281 | 3,365,800 | 281 |
| 2024-01-11 | 226 | 298 | 226 | 298 | 3,939,800 | 298 |
| 2024-01-10 | 220 | 221 | 218 | 218 | 17,100 | 218 |
| 2024-01-09 | 217 | 221 | 217 | 220 | 11,600 | 220 |
| 2024-01-05 | 220 | 221 | 216 | 216 | 47,700 | 216 |
| 2024-01-04 | 225 | 225 | 216 | 219 | 61,700 | 219 |
分割・併合履歴 ： [2018-09-26]1株→4株 [2018-03-28]1株→2株
