2737 (株)トーメンデバイス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 5,410 | 5,470 | 5,330 | 5,400 | 63,900 | 5,400 |
| 2025-04-02 | 5,540 | 5,640 | 5,520 | 5,610 | 27,000 | 5,610 |
| 2025-04-01 | 5,620 | 5,620 | 5,520 | 5,530 | 51,000 | 5,530 |
| 2025-03-31 | 5,730 | 5,730 | 5,580 | 5,590 | 58,500 | 5,590 |
| 2025-03-28 | 5,840 | 5,910 | 5,790 | 5,800 | 66,600 | 5,800 |
| 2025-03-27 | 6,110 | 6,180 | 6,070 | 6,180 | 51,900 | 6,180 |
| 2025-03-26 | 6,150 | 6,160 | 6,110 | 6,150 | 29,300 | 6,150 |
| 2025-03-25 | 6,210 | 6,210 | 6,090 | 6,130 | 39,700 | 6,130 |
| 2025-03-24 | 6,270 | 6,270 | 6,170 | 6,170 | 40,700 | 6,170 |
| 2025-03-21 | 6,240 | 6,300 | 6,200 | 6,210 | 28,100 | 6,210 |
| 2025-03-19 | 6,210 | 6,280 | 6,210 | 6,240 | 13,900 | 6,240 |
| 2025-03-18 | 6,190 | 6,250 | 6,190 | 6,220 | 22,500 | 6,220 |
| 2025-03-17 | 6,190 | 6,200 | 6,150 | 6,180 | 15,800 | 6,180 |
| 2025-03-14 | 6,060 | 6,150 | 6,050 | 6,120 | 18,100 | 6,120 |
| 2025-03-13 | 6,080 | 6,140 | 6,060 | 6,080 | 19,200 | 6,080 |
| 2025-03-12 | 6,010 | 6,120 | 5,960 | 6,080 | 35,100 | 6,080 |
| 2025-03-11 | 6,020 | 6,020 | 5,890 | 5,990 | 60,500 | 5,990 |
| 2025-03-10 | 6,150 | 6,170 | 6,100 | 6,110 | 13,300 | 6,110 |
| 2025-03-07 | 6,080 | 6,160 | 6,080 | 6,100 | 17,300 | 6,100 |
| 2025-03-06 | 6,140 | 6,180 | 6,120 | 6,150 | 14,300 | 6,150 |
| 2025-03-05 | 6,010 | 6,120 | 6,000 | 6,090 | 25,800 | 6,090 |
| 2025-03-04 | 6,040 | 6,050 | 5,960 | 6,010 | 28,600 | 6,010 |
| 2025-03-03 | 6,090 | 6,130 | 6,040 | 6,090 | 23,200 | 6,090 |
| 2025-02-28 | 6,050 | 6,060 | 5,980 | 5,990 | 36,600 | 5,990 |
| 2025-02-27 | 6,040 | 6,110 | 6,040 | 6,110 | 12,600 | 6,110 |
| 2025-02-26 | 6,110 | 6,110 | 5,990 | 6,030 | 40,000 | 6,030 |
| 2025-02-25 | 6,070 | 6,130 | 6,060 | 6,110 | 17,900 | 6,110 |
| 2025-02-21 | 6,100 | 6,140 | 6,060 | 6,080 | 27,800 | 6,080 |
| 2025-02-20 | 6,210 | 6,250 | 6,100 | 6,100 | 36,500 | 6,100 |
| 2025-02-19 | 6,170 | 6,360 | 6,150 | 6,210 | 35,300 | 6,210 |
| 2025-02-18 | 6,210 | 6,210 | 6,140 | 6,140 | 18,200 | 6,140 |
| 2025-02-17 | 6,170 | 6,210 | 6,150 | 6,190 | 12,300 | 6,190 |
| 2025-02-14 | 6,190 | 6,210 | 6,140 | 6,170 | 32,300 | 6,170 |
| 2025-02-13 | 6,240 | 6,240 | 6,180 | 6,190 | 15,000 | 6,190 |
| 2025-02-12 | 6,210 | 6,210 | 6,160 | 6,210 | 22,100 | 6,210 |
| 2025-02-10 | 6,070 | 6,180 | 6,060 | 6,150 | 14,100 | 6,150 |
| 2025-02-07 | 6,170 | 6,180 | 6,070 | 6,080 | 35,500 | 6,080 |
| 2025-02-06 | 6,170 | 6,210 | 6,150 | 6,160 | 20,600 | 6,160 |
| 2025-02-05 | 6,120 | 6,140 | 6,080 | 6,140 | 25,800 | 6,140 |
| 2025-02-04 | 6,140 | 6,150 | 6,090 | 6,100 | 25,100 | 6,100 |
| 2025-02-03 | 6,170 | 6,170 | 6,020 | 6,060 | 57,700 | 6,060 |
| 2025-01-31 | 6,410 | 6,410 | 6,130 | 6,140 | 115,800 | 6,140 |
| 2025-01-30 | 6,740 | 7,040 | 6,340 | 6,380 | 114,500 | 6,380 |
| 2025-01-29 | 6,750 | 7,310 | 6,640 | 6,680 | 252,800 | 6,680 |
| 2025-01-28 | 6,600 | 6,760 | 6,540 | 6,760 | 32,100 | 6,760 |
| 2025-01-27 | 6,700 | 6,720 | 6,620 | 6,640 | 30,300 | 6,640 |
| 2025-01-24 | 6,500 | 6,640 | 6,480 | 6,600 | 20,800 | 6,600 |
| 2025-01-23 | 6,510 | 6,510 | 6,400 | 6,500 | 14,900 | 6,500 |
| 2025-01-22 | 6,420 | 6,540 | 6,410 | 6,480 | 15,300 | 6,480 |
| 2025-01-21 | 6,460 | 6,470 | 6,340 | 6,350 | 23,700 | 6,350 |
| 2025-01-20 | 6,460 | 6,520 | 6,420 | 6,440 | 8,800 | 6,440 |
| 2025-01-17 | 6,400 | 6,450 | 6,330 | 6,410 | 13,900 | 6,410 |
| 2025-01-16 | 6,410 | 6,490 | 6,380 | 6,450 | 10,500 | 6,450 |
| 2025-01-15 | 6,450 | 6,510 | 6,380 | 6,410 | 13,600 | 6,410 |
| 2025-01-14 | 6,590 | 6,620 | 6,410 | 6,410 | 29,800 | 6,410 |
| 2025-01-10 | 6,650 | 6,720 | 6,610 | 6,620 | 21,000 | 6,620 |
| 2025-01-09 | 6,910 | 6,920 | 6,650 | 6,650 | 37,200 | 6,650 |
| 2025-01-08 | 6,920 | 7,020 | 6,880 | 6,980 | 8,500 | 6,980 |
| 2025-01-07 | 6,890 | 7,020 | 6,890 | 6,960 | 11,600 | 6,960 |
| 2025-01-06 | 7,000 | 7,020 | 6,870 | 6,880 | 17,900 | 6,880 |
分割・併合履歴 ： なし