7740 (株)タムロン 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7,800 | 8,140 | 7,700 | 8,060 | 650,900 | 8,060 |
| 2024-04-30 | 7,360 | 7,360 | 7,360 | 7,360 | 48,200 | 7,360 |
| 2024-04-26 | 6,390 | 6,440 | 6,250 | 6,360 | 111,100 | 6,360 |
| 2024-04-25 | 6,500 | 6,600 | 6,290 | 6,310 | 96,300 | 6,310 |
| 2024-04-24 | 6,380 | 6,560 | 6,320 | 6,540 | 151,400 | 6,540 |
| 2024-04-23 | 6,300 | 6,380 | 6,240 | 6,250 | 64,400 | 6,250 |
| 2024-04-22 | 6,250 | 6,330 | 6,230 | 6,280 | 71,300 | 6,280 |
| 2024-04-19 | 6,490 | 6,490 | 6,180 | 6,240 | 126,800 | 6,240 |
| 2024-04-18 | 6,520 | 6,570 | 6,440 | 6,510 | 57,300 | 6,510 |
| 2024-04-17 | 6,640 | 6,640 | 6,430 | 6,550 | 82,300 | 6,550 |
| 2024-04-16 | 6,800 | 6,810 | 6,580 | 6,600 | 95,500 | 6,600 |
| 2024-04-15 | 6,800 | 6,840 | 6,740 | 6,840 | 38,100 | 6,840 |
| 2024-04-12 | 6,920 | 6,950 | 6,780 | 6,840 | 41,400 | 6,840 |
| 2024-04-11 | 6,840 | 6,900 | 6,790 | 6,900 | 42,500 | 6,900 |
| 2024-04-10 | 6,940 | 6,950 | 6,790 | 6,900 | 103,400 | 6,900 |
| 2024-04-09 | 7,000 | 7,040 | 6,920 | 6,970 | 68,700 | 6,970 |
| 2024-04-08 | 7,000 | 7,100 | 6,910 | 6,930 | 128,900 | 6,930 |
| 2024-04-05 | 6,890 | 7,000 | 6,860 | 6,950 | 73,600 | 6,950 |
| 2024-04-04 | 6,830 | 7,040 | 6,800 | 7,010 | 124,500 | 7,010 |
| 2024-04-03 | 6,720 | 6,850 | 6,680 | 6,780 | 98,200 | 6,780 |
| 2024-04-02 | 6,930 | 6,950 | 6,710 | 6,770 | 116,000 | 6,770 |
| 2024-04-01 | 6,980 | 6,990 | 6,750 | 6,850 | 65,800 | 6,850 |
| 2024-03-29 | 6,780 | 6,940 | 6,750 | 6,880 | 77,100 | 6,880 |
| 2024-03-28 | 6,760 | 6,790 | 6,700 | 6,720 | 61,700 | 6,720 |
| 2024-03-27 | 6,820 | 6,900 | 6,790 | 6,790 | 66,400 | 6,790 |
| 2024-03-26 | 6,790 | 6,850 | 6,770 | 6,820 | 44,700 | 6,820 |
| 2024-03-25 | 6,900 | 6,950 | 6,770 | 6,790 | 82,400 | 6,790 |
| 2024-03-22 | 6,950 | 6,950 | 6,830 | 6,840 | 58,900 | 6,840 |
| 2024-03-21 | 6,950 | 6,970 | 6,880 | 6,900 | 47,900 | 6,900 |
| 2024-03-19 | 6,760 | 6,910 | 6,740 | 6,890 | 68,400 | 6,890 |
| 2024-03-18 | 6,680 | 6,870 | 6,630 | 6,770 | 104,200 | 6,770 |
| 2024-03-15 | 6,660 | 6,690 | 6,550 | 6,580 | 73,400 | 6,580 |
| 2024-03-14 | 6,390 | 6,560 | 6,390 | 6,560 | 47,900 | 6,560 |
| 2024-03-13 | 6,620 | 6,650 | 6,420 | 6,490 | 59,900 | 6,490 |
| 2024-03-12 | 6,420 | 6,500 | 6,390 | 6,490 | 92,100 | 6,490 |
| 2024-03-11 | 6,490 | 6,510 | 6,370 | 6,430 | 119,700 | 6,430 |
| 2024-03-08 | 6,650 | 6,730 | 6,600 | 6,630 | 83,800 | 6,630 |
| 2024-03-07 | 6,770 | 6,790 | 6,660 | 6,690 | 85,300 | 6,690 |
| 2024-03-06 | 6,550 | 6,800 | 6,550 | 6,760 | 91,300 | 6,760 |
| 2024-03-05 | 6,610 | 6,660 | 6,500 | 6,580 | 118,300 | 6,580 |
| 2024-03-04 | 6,630 | 6,710 | 6,410 | 6,410 | 152,400 | 6,410 |
| 2024-03-01 | 6,470 | 6,630 | 6,430 | 6,630 | 97,700 | 6,630 |
| 2024-02-29 | 6,540 | 6,560 | 6,410 | 6,490 | 118,000 | 6,490 |
| 2024-02-28 | 6,550 | 6,600 | 6,440 | 6,520 | 105,700 | 6,520 |
| 2024-02-27 | 6,400 | 6,670 | 6,400 | 6,650 | 130,900 | 6,650 |
| 2024-02-26 | 6,420 | 6,420 | 6,300 | 6,370 | 54,100 | 6,370 |
| 2024-02-22 | 6,450 | 6,470 | 6,290 | 6,390 | 78,100 | 6,390 |
| 2024-02-21 | 6,350 | 6,460 | 6,340 | 6,370 | 140,400 | 6,370 |
| 2024-02-20 | 6,360 | 6,360 | 6,240 | 6,290 | 101,300 | 6,290 |
| 2024-02-19 | 6,260 | 6,410 | 6,250 | 6,410 | 77,100 | 6,410 |
| 2024-02-16 | 6,290 | 6,310 | 6,220 | 6,260 | 85,000 | 6,260 |
| 2024-02-15 | 6,300 | 6,310 | 6,190 | 6,310 | 89,400 | 6,310 |
| 2024-02-14 | 6,340 | 6,360 | 6,250 | 6,320 | 133,100 | 6,320 |
| 2024-02-13 | 6,190 | 6,380 | 6,170 | 6,300 | 196,300 | 6,300 |
| 2024-02-09 | 6,380 | 6,530 | 6,130 | 6,180 | 509,400 | 6,180 |
| 2024-02-08 | 5,730 | 5,760 | 5,630 | 5,740 | 172,300 | 5,740 |
| 2024-02-07 | 5,580 | 5,730 | 5,580 | 5,730 | 63,000 | 5,730 |
| 2024-02-06 | 5,610 | 5,690 | 5,570 | 5,600 | 46,700 | 5,600 |
| 2024-02-05 | 5,640 | 5,660 | 5,580 | 5,620 | 68,500 | 5,620 |
| 2024-02-02 | 5,560 | 5,570 | 5,480 | 5,540 | 99,500 | 5,540 |
| 2024-02-01 | 5,600 | 5,660 | 5,560 | 5,560 | 55,900 | 5,560 |
| 2024-01-31 | 5,610 | 5,670 | 5,590 | 5,630 | 65,800 | 5,630 |
| 2024-01-30 | 5,760 | 5,760 | 5,650 | 5,650 | 83,500 | 5,650 |
| 2024-01-29 | 5,680 | 5,830 | 5,630 | 5,810 | 109,100 | 5,810 |
| 2024-01-26 | 5,650 | 5,680 | 5,590 | 5,650 | 79,700 | 5,650 |
| 2024-01-25 | 5,530 | 5,640 | 5,520 | 5,640 | 54,600 | 5,640 |
| 2024-01-24 | 5,620 | 5,640 | 5,520 | 5,570 | 69,600 | 5,570 |
| 2024-01-23 | 5,690 | 5,730 | 5,610 | 5,620 | 93,200 | 5,620 |
| 2024-01-22 | 5,600 | 5,660 | 5,590 | 5,640 | 47,700 | 5,640 |
| 2024-01-19 | 5,690 | 5,700 | 5,540 | 5,580 | 60,500 | 5,580 |
| 2024-01-18 | 5,590 | 5,680 | 5,570 | 5,590 | 66,600 | 5,590 |
| 2024-01-17 | 5,600 | 5,690 | 5,530 | 5,550 | 89,500 | 5,550 |
| 2024-01-16 | 5,680 | 5,690 | 5,590 | 5,610 | 65,400 | 5,610 |
| 2024-01-15 | 5,570 | 5,700 | 5,560 | 5,680 | 92,600 | 5,680 |
| 2024-01-12 | 5,510 | 5,580 | 5,490 | 5,570 | 84,000 | 5,570 |
| 2024-01-11 | 5,550 | 5,550 | 5,470 | 5,500 | 99,000 | 5,500 |
| 2024-01-10 | 5,580 | 5,600 | 5,540 | 5,540 | 77,100 | 5,540 |
| 2024-01-09 | 5,590 | 5,620 | 5,510 | 5,580 | 120,200 | 5,580 |
| 2024-01-05 | 5,500 | 5,600 | 5,470 | 5,590 | 150,400 | 5,590 |
| 2024-01-04 | 5,230 | 5,420 | 5,220 | 5,400 | 135,000 | 5,400 |
分割・併合履歴 ： [2005-06-27]1株→2株
