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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 6,450 | 6,730 | 6,450 | 6,730 | 27,500 | 6,730 |
| 2024-05-01 | 6,680 | 6,720 | 6,460 | 6,460 | 29,500 | 6,460 |
| 2024-04-30 | 6,460 | 6,710 | 6,400 | 6,710 | 43,000 | 6,710 |
| 2024-04-26 | 6,420 | 6,540 | 6,090 | 6,460 | 80,300 | 6,460 |
| 2024-04-25 | 6,350 | 6,540 | 6,100 | 6,420 | 104,700 | 6,420 |
| 2024-04-24 | 6,390 | 6,400 | 6,280 | 6,370 | 16,400 | 6,370 |
| 2024-04-23 | 6,220 | 6,280 | 6,170 | 6,240 | 16,700 | 6,240 |
| 2024-04-22 | 6,180 | 6,260 | 6,160 | 6,180 | 21,100 | 6,180 |
| 2024-04-19 | 6,260 | 6,260 | 6,000 | 6,180 | 57,900 | 6,180 |
| 2024-04-18 | 6,220 | 6,390 | 6,210 | 6,350 | 18,700 | 6,350 |
| 2024-04-17 | 6,350 | 6,360 | 6,160 | 6,230 | 34,100 | 6,230 |
| 2024-04-16 | 6,540 | 6,540 | 6,280 | 6,360 | 38,400 | 6,360 |
| 2024-04-15 | 6,390 | 6,620 | 6,370 | 6,570 | 19,600 | 6,570 |
| 2024-04-12 | 6,680 | 6,680 | 6,470 | 6,490 | 28,900 | 6,490 |
| 2024-04-11 | 6,510 | 6,680 | 6,460 | 6,630 | 34,900 | 6,630 |
| 2024-04-10 | 6,580 | 6,630 | 6,490 | 6,520 | 33,100 | 6,520 |
| 2024-04-09 | 6,620 | 6,660 | 6,480 | 6,580 | 35,000 | 6,580 |
| 2024-04-08 | 6,420 | 6,720 | 6,400 | 6,640 | 54,400 | 6,640 |
| 2024-04-05 | 6,340 | 6,430 | 6,310 | 6,340 | 33,900 | 6,340 |
| 2024-04-04 | 6,450 | 6,490 | 6,390 | 6,440 | 42,900 | 6,440 |
| 2024-04-03 | 6,350 | 6,580 | 6,290 | 6,390 | 57,100 | 6,390 |
| 2024-04-02 | 6,440 | 6,470 | 6,350 | 6,380 | 36,700 | 6,380 |
| 2024-04-01 | 6,570 | 6,670 | 6,350 | 6,440 | 42,000 | 6,440 |
| 2024-03-29 | 6,660 | 6,660 | 6,550 | 6,570 | 29,300 | 6,570 |
| 2024-03-28 | 6,600 | 6,720 | 6,510 | 6,560 | 45,200 | 6,560 |
| 2024-03-27 | 6,760 | 6,870 | 6,630 | 6,840 | 51,700 | 6,840 |
| 2024-03-26 | 6,770 | 6,960 | 6,680 | 6,900 | 55,800 | 6,900 |
| 2024-03-25 | 6,350 | 6,840 | 6,350 | 6,760 | 124,400 | 6,760 |
| 2024-03-22 | 5,960 | 6,330 | 5,960 | 6,330 | 96,900 | 6,330 |
| 2024-03-21 | 5,850 | 6,040 | 5,850 | 5,950 | 42,800 | 5,950 |
| 2024-03-19 | 5,730 | 5,810 | 5,720 | 5,760 | 11,400 | 5,760 |
| 2024-03-18 | 5,760 | 5,800 | 5,720 | 5,740 | 8,000 | 5,740 |
| 2024-03-15 | 5,710 | 5,780 | 5,650 | 5,690 | 18,700 | 5,690 |
| 2024-03-14 | 5,730 | 5,730 | 5,620 | 5,700 | 6,700 | 5,700 |
| 2024-03-13 | 5,750 | 5,760 | 5,630 | 5,670 | 11,400 | 5,670 |
| 2024-03-12 | 5,630 | 5,680 | 5,560 | 5,650 | 14,400 | 5,650 |
| 2024-03-11 | 5,660 | 5,740 | 5,560 | 5,630 | 32,300 | 5,630 |
| 2024-03-08 | 5,660 | 5,770 | 5,650 | 5,760 | 26,800 | 5,760 |
| 2024-03-07 | 5,950 | 5,950 | 5,660 | 5,690 | 28,900 | 5,690 |
| 2024-03-06 | 5,730 | 5,950 | 5,730 | 5,950 | 31,300 | 5,950 |
| 2024-03-05 | 5,720 | 5,810 | 5,690 | 5,760 | 31,000 | 5,760 |
| 2024-03-04 | 5,940 | 5,940 | 5,720 | 5,760 | 37,300 | 5,760 |
| 2024-03-01 | 5,620 | 5,780 | 5,620 | 5,780 | 49,700 | 5,780 |
| 2024-02-29 | 5,540 | 5,740 | 5,540 | 5,620 | 68,800 | 5,620 |
| 2024-02-28 | 5,340 | 5,520 | 5,340 | 5,480 | 51,200 | 5,480 |
| 2024-02-27 | 5,270 | 5,370 | 5,250 | 5,340 | 14,900 | 5,340 |
| 2024-02-26 | 5,270 | 5,300 | 5,240 | 5,250 | 13,200 | 5,250 |
| 2024-02-22 | 5,210 | 5,270 | 5,180 | 5,270 | 14,800 | 5,270 |
| 2024-02-21 | 5,120 | 5,190 | 5,100 | 5,160 | 11,100 | 5,160 |
| 2024-02-20 | 5,150 | 5,180 | 5,110 | 5,110 | 12,300 | 5,110 |
| 2024-02-19 | 5,130 | 5,160 | 5,080 | 5,120 | 17,200 | 5,120 |
| 2024-02-16 | 5,190 | 5,190 | 5,070 | 5,160 | 28,000 | 5,160 |
| 2024-02-15 | 5,150 | 5,150 | 5,070 | 5,110 | 20,100 | 5,110 |
| 2024-02-14 | 5,190 | 5,190 | 5,110 | 5,120 | 23,600 | 5,120 |
| 2024-02-13 | 5,160 | 5,210 | 5,140 | 5,170 | 16,500 | 5,170 |
| 2024-02-09 | 5,260 | 5,270 | 5,130 | 5,130 | 37,400 | 5,130 |
| 2024-02-08 | 5,280 | 5,310 | 5,240 | 5,250 | 18,400 | 5,250 |
| 2024-02-07 | 5,380 | 5,380 | 5,280 | 5,330 | 18,100 | 5,330 |
| 2024-02-06 | 5,310 | 5,420 | 5,310 | 5,380 | 36,800 | 5,380 |
| 2024-02-05 | 5,320 | 5,400 | 5,230 | 5,310 | 29,100 | 5,310 |
| 2024-02-02 | 5,300 | 5,310 | 5,190 | 5,230 | 45,900 | 5,230 |
| 2024-02-01 | 5,310 | 5,350 | 5,220 | 5,320 | 34,400 | 5,320 |
| 2024-01-31 | 5,380 | 5,660 | 5,250 | 5,390 | 108,100 | 5,390 |
| 2024-01-30 | 5,330 | 5,480 | 5,330 | 5,380 | 16,600 | 5,380 |
| 2024-01-29 | 5,380 | 5,390 | 5,340 | 5,340 | 9,900 | 5,340 |
| 2024-01-26 | 5,410 | 5,430 | 5,330 | 5,340 | 18,200 | 5,340 |
| 2024-01-25 | 5,380 | 5,450 | 5,320 | 5,410 | 17,300 | 5,410 |
| 2024-01-24 | 5,410 | 5,480 | 5,330 | 5,380 | 16,800 | 5,380 |
| 2024-01-23 | 5,480 | 5,540 | 5,410 | 5,410 | 26,600 | 5,410 |
| 2024-01-22 | 5,400 | 5,470 | 5,370 | 5,450 | 28,700 | 5,450 |
| 2024-01-19 | 5,280 | 5,400 | 5,260 | 5,390 | 41,000 | 5,390 |
| 2024-01-18 | 5,110 | 5,210 | 5,110 | 5,180 | 25,300 | 5,180 |
| 2024-01-17 | 5,220 | 5,270 | 5,170 | 5,200 | 18,800 | 5,200 |
| 2024-01-16 | 5,340 | 5,340 | 5,210 | 5,210 | 17,000 | 5,210 |
| 2024-01-15 | 5,240 | 5,360 | 5,240 | 5,340 | 13,200 | 5,340 |
| 2024-01-12 | 5,400 | 5,400 | 5,250 | 5,250 | 12,400 | 5,250 |
| 2024-01-11 | 5,380 | 5,420 | 5,320 | 5,330 | 15,800 | 5,330 |
| 2024-01-10 | 5,310 | 5,390 | 5,310 | 5,360 | 15,800 | 5,360 |
| 2024-01-09 | 5,290 | 5,360 | 5,290 | 5,310 | 13,300 | 5,310 |
| 2024-01-05 | 5,360 | 5,390 | 5,290 | 5,290 | 18,700 | 5,290 |
| 2024-01-04 | 5,340 | 5,350 | 5,280 | 5,340 | 11,000 | 5,340 |
分割・併合履歴 ： なし
