2737 (株)トーメンデバイス 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
2024-12-066,7106,7106,6606,66011,0006,660
2024-12-056,7206,7206,6706,71012,4006,710
2024-12-046,7206,7406,6506,67027,6006,670
2024-12-036,7706,8706,7206,75019,2006,750
2024-12-026,7006,8506,6106,68027,7006,680
2024-11-296,6106,7006,6106,65013,6006,650
2024-11-286,4206,6706,4206,60030,3006,600
2024-11-276,6806,7206,4906,52041,8006,520
2024-11-266,7106,7606,6506,69024,4006,690
2024-11-256,7006,7706,6506,71022,9006,710
2024-11-226,7406,7906,7106,71011,0006,710
2024-11-216,7706,8006,7306,73010,1006,730
2024-11-206,7706,8006,7206,74012,9006,740
2024-11-196,6806,7506,6706,73013,1006,730
2024-11-186,7906,8206,6606,67021,4006,670
2024-11-156,7006,9106,6606,90022,4006,900
2024-11-146,6406,6906,6406,6809,4006,680
2024-11-136,6806,7306,6406,67018,6006,670
2024-11-126,6606,7406,6306,70019,5006,700
2024-11-116,7106,7306,6406,70013,4006,700
2024-11-086,7906,8106,7206,74019,0006,740
2024-11-076,6606,7906,5606,75032,7006,750
2024-11-066,3806,5606,3806,50026,9006,500
2024-11-056,2006,3706,1606,35034,1006,350
2024-11-016,1306,2306,1006,21050,4006,210
2024-10-316,3306,3306,1606,26057,0006,260
2024-10-306,1806,3506,1306,270119,7006,270
2024-10-296,0106,3705,8406,040138,3006,040
2024-10-285,7405,9905,7405,93017,8005,930
2024-10-255,8905,9105,7105,72022,1005,720
2024-10-245,9105,9205,8505,90016,5005,900
2024-10-236,0006,0105,8905,90014,1005,900
2024-10-226,0606,0605,9305,94018,9005,940
2024-10-216,0606,1106,0306,0407,4006,040
2024-10-186,0306,0906,0206,0806,6006,080
2024-10-176,0506,0505,9906,00010,2006,000
2024-10-166,0706,0805,9606,04012,5006,040
2024-10-156,0506,1806,0106,1709,6006,170
2024-10-116,0906,1406,0406,0709,1006,070
2024-10-106,2006,2306,0806,09011,2006,090
2024-10-096,1006,2106,0606,16018,0006,160
2024-10-086,0306,0505,9906,03011,0006,030
2024-10-076,1406,1406,0506,07010,8006,070
2024-10-046,0206,0605,9806,02011,5006,020
2024-10-036,0906,0906,0006,02018,0006,020
2024-10-026,0006,0205,9205,96026,0005,960
2024-10-015,9506,1005,9506,10020,4006,100
2024-09-306,0806,0805,8405,87031,1005,870
2024-09-276,2306,3106,1906,28048,2006,280
2024-09-266,0406,1505,9906,13060,1006,130
2024-09-255,9406,0605,9305,96024,3005,960
2024-09-245,9506,0405,9105,98033,8005,980
2024-09-205,8605,9505,8405,87039,8005,870
2024-09-195,5905,7805,5805,72028,5005,720
2024-09-185,5505,6205,5005,59037,6005,590
2024-09-175,5505,5505,3905,53033,2005,530
2024-09-135,5605,6005,5105,55019,2005,550
2024-09-125,5905,6205,5205,58044,0005,580
2024-09-115,5305,5805,3605,40041,7005,400
2024-09-105,5805,6305,5405,57032,7005,570
2024-09-095,4905,6105,4105,55048,1005,550
2024-09-065,6705,6805,5605,59050,3005,590
2024-09-055,6005,7305,5805,62073,6005,620
2024-09-045,9205,9605,6505,67087,9005,670
2024-09-036,0406,1506,0206,11033,8006,110
2024-09-026,2206,2205,9906,03049,9006,030
2024-08-306,1206,1906,1206,14027,0006,140
2024-08-296,0406,1606,0006,10030,3006,100
2024-08-286,0006,0805,9406,08022,4006,080
2024-08-275,9806,0205,9506,01019,9006,010
2024-08-266,1406,1805,9605,98028,9005,980
2024-08-236,1806,1806,1006,15015,6006,150
2024-08-226,1806,2306,1406,17013,0006,170
2024-08-216,1206,2106,0906,18012,8006,180
2024-08-206,1706,2706,1306,16019,5006,160
2024-08-196,1106,1706,0406,05030,5006,050
2024-08-165,9406,2105,9406,20025,8006,200
2024-08-155,8505,9205,7905,84025,0005,840
2024-08-145,8705,9405,7905,81028,5005,810
2024-08-135,8205,9505,8205,89026,3005,890
2024-08-095,7005,7805,5805,70030,8005,700
2024-08-085,5305,7605,5005,58039,3005,580
2024-08-075,4605,8905,4405,69043,8005,690
2024-08-065,5805,7605,4805,66055,3005,660
2024-08-055,6605,7205,2605,28086,7005,280
2024-08-026,5606,6206,2206,26079,9006,260
2024-08-017,0307,2006,7606,80045,8006,800
2024-07-317,0307,2006,7707,15051,7007,150
2024-07-307,2007,2507,0007,12032,6007,120
2024-07-297,2007,3907,1107,13044,9007,130
2024-07-267,0007,3206,7707,21064,5007,210
2024-07-257,0207,0606,8706,97028,9006,970
2024-07-247,2507,3407,0907,09014,1007,090
2024-07-237,1507,3607,1107,25035,0007,250
2024-07-227,2807,2907,1407,14016,0007,140
2024-07-197,4107,5007,2807,28021,5007,280
2024-07-187,4807,5207,3207,37032,7007,370
2024-07-177,6807,7507,5607,56028,3007,560
2024-07-167,4907,7607,4907,66023,1007,660
2024-07-127,7007,7507,4407,44047,9007,440
2024-07-117,7707,8707,7007,79012,4007,790
2024-07-107,7607,8907,7007,71013,6007,710
2024-07-097,9208,0107,7007,76025,0007,760
2024-07-087,9308,1507,7807,82031,8007,820
2024-07-057,6608,1607,4808,09048,1008,090
2024-07-047,6407,6807,5807,66015,3007,660
2024-07-037,5307,8007,5307,70019,7007,700
2024-07-027,6207,6307,4307,53021,1007,530
2024-07-017,6507,6807,4607,54014,2007,540
2024-06-287,7107,8407,5007,55022,0007,550
2024-06-277,7807,8907,6807,71013,5007,710
2024-06-267,8207,8207,6407,75012,3007,750
2024-06-257,6007,7007,4607,67021,3007,670
2024-06-247,6407,6407,3807,59029,2007,590
2024-06-217,7707,8107,5107,61030,2007,610
2024-06-207,9507,9507,7207,85011,6007,850
2024-06-197,8708,0007,6907,80019,2007,800
2024-06-187,7407,9707,7007,87026,4007,870
2024-06-177,6207,6807,4907,68016,1007,680
2024-06-147,3207,8207,3207,70052,6007,700
2024-06-137,3507,3707,2307,32015,8007,320
2024-06-127,2707,4107,2407,35014,0007,350
2024-06-117,1207,4107,1107,29018,7007,290
2024-06-107,0607,1206,9907,1208,7007,120
2024-06-077,0107,0506,9107,03020,2007,030
2024-06-067,0607,1206,9707,00021,4007,000
2024-06-056,9906,9906,8806,92020,2006,920
2024-06-047,0707,0906,9907,0009,5007,000
2024-06-037,0807,0906,9707,06013,4007,060
2024-05-317,1507,1506,9907,0508,0007,050
2024-05-307,0107,1406,9407,11021,8007,110
2024-05-297,5007,5007,1507,16026,6007,160
2024-05-287,4007,6307,4007,48039,3007,480
2024-05-277,3007,4007,2507,40017,2007,400
2024-05-247,0407,3006,9307,24016,9007,240
2024-05-237,2807,5007,1707,19045,7007,190
2024-05-227,0307,1906,9207,13032,8007,130
2024-05-216,9307,1006,9007,03029,1007,030
2024-05-206,8907,0306,8406,89040,1006,890
2024-05-176,6606,9506,6406,92044,7006,920
2024-05-166,7206,7306,6706,67011,5006,670
2024-05-156,7406,7906,6706,73015,0006,730
2024-05-146,5606,7406,4806,69019,8006,690
2024-05-136,4906,6006,4806,56018,5006,560
2024-05-106,6706,6706,4506,49034,6006,490
2024-05-096,7106,8006,6606,7009,9006,700
2024-05-086,7006,8106,6706,70019,9006,700
2024-05-076,7506,7806,6706,73024,6006,730
2024-05-026,4506,7306,4506,73027,5006,730
2024-05-016,6806,7206,4606,46029,5006,460
2024-04-306,4606,7106,4006,71043,0006,710
2024-04-266,4206,5406,0906,46080,3006,460
2024-04-256,3506,5406,1006,420104,7006,420
2024-04-246,3906,4006,2806,37016,4006,370
2024-04-236,2206,2806,1706,24016,7006,240
2024-04-226,1806,2606,1606,18021,1006,180
2024-04-196,2606,2606,0006,18057,9006,180
2024-04-186,2206,3906,2106,35018,7006,350
2024-04-176,3506,3606,1606,23034,1006,230
2024-04-166,5406,5406,2806,36038,4006,360
2024-04-156,3906,6206,3706,57019,6006,570
2024-04-126,6806,6806,4706,49028,9006,490
2024-04-116,5106,6806,4606,63034,9006,630
2024-04-106,5806,6306,4906,52033,1006,520
2024-04-096,6206,6606,4806,58035,0006,580
2024-04-086,4206,7206,4006,64054,4006,640
2024-04-056,3406,4306,3106,34033,9006,340
2024-04-046,4506,4906,3906,44042,9006,440
2024-04-036,3506,5806,2906,39057,1006,390
2024-04-026,4406,4706,3506,38036,7006,380
2024-04-016,5706,6706,3506,44042,0006,440
2024-03-296,6606,6606,5506,57029,3006,570
2024-03-286,6006,7206,5106,56045,2006,560
2024-03-276,7606,8706,6306,84051,7006,840
2024-03-266,7706,9606,6806,90055,8006,900
2024-03-256,3506,8406,3506,760124,4006,760
2024-03-225,9606,3305,9606,33096,9006,330
2024-03-215,8506,0405,8505,95042,8005,950
2024-03-195,7305,8105,7205,76011,4005,760
2024-03-185,7605,8005,7205,7408,0005,740
2024-03-155,7105,7805,6505,69018,7005,690
2024-03-145,7305,7305,6205,7006,7005,700
2024-03-135,7505,7605,6305,67011,4005,670
2024-03-125,6305,6805,5605,65014,4005,650
2024-03-115,6605,7405,5605,63032,3005,630
2024-03-085,6605,7705,6505,76026,8005,760
2024-03-075,9505,9505,6605,69028,9005,690
2024-03-065,7305,9505,7305,95031,3005,950
2024-03-055,7205,8105,6905,76031,0005,760
2024-03-045,9405,9405,7205,76037,3005,760
2024-03-015,6205,7805,6205,78049,7005,780
2024-02-295,5405,7405,5405,62068,8005,620
2024-02-285,3405,5205,3405,48051,2005,480
2024-02-275,2705,3705,2505,34014,9005,340
2024-02-265,2705,3005,2405,25013,2005,250
2024-02-225,2105,2705,1805,27014,8005,270
2024-02-215,1205,1905,1005,16011,1005,160
2024-02-205,1505,1805,1105,11012,3005,110
2024-02-195,1305,1605,0805,12017,2005,120
2024-02-165,1905,1905,0705,16028,0005,160
2024-02-155,1505,1505,0705,11020,1005,110
2024-02-145,1905,1905,1105,12023,6005,120
2024-02-135,1605,2105,1405,17016,5005,170
2024-02-095,2605,2705,1305,13037,4005,130
2024-02-085,2805,3105,2405,25018,4005,250
2024-02-075,3805,3805,2805,33018,1005,330
2024-02-065,3105,4205,3105,38036,8005,380
2024-02-055,3205,4005,2305,31029,1005,310
2024-02-025,3005,3105,1905,23045,9005,230
2024-02-015,3105,3505,2205,32034,4005,320
2024-01-315,3805,6605,2505,390108,1005,390
2024-01-305,3305,4805,3305,38016,6005,380
2024-01-295,3805,3905,3405,3409,9005,340
2024-01-265,4105,4305,3305,34018,2005,340
2024-01-255,3805,4505,3205,41017,3005,410
2024-01-245,4105,4805,3305,38016,8005,380
2024-01-235,4805,5405,4105,41026,6005,410
2024-01-225,4005,4705,3705,45028,7005,450
2024-01-195,2805,4005,2605,39041,0005,390
2024-01-185,1105,2105,1105,18025,3005,180
2024-01-175,2205,2705,1705,20018,8005,200
2024-01-165,3405,3405,2105,21017,0005,210
2024-01-155,2405,3605,2405,34013,2005,340
2024-01-125,4005,4005,2505,25012,4005,250
2024-01-115,3805,4205,3205,33015,8005,330
2024-01-105,3105,3905,3105,36015,8005,360
2024-01-095,2905,3605,2905,31013,3005,310
2024-01-055,3605,3905,2905,29018,7005,290
2024-01-045,3405,3505,2805,34011,0005,340

分割・併合履歴 : なし