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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 193 | 200 | 190 | 196 | 112,100 | 196 |
| 2024-11-21 | 189 | 196 | 189 | 192 | 61,400 | 192 |
| 2024-11-20 | 190 | 191 | 188 | 190 | 44,300 | 190 |
| 2024-11-19 | 186 | 190 | 186 | 190 | 38,300 | 190 |
| 2024-11-18 | 189 | 190 | 184 | 188 | 41,000 | 188 |
| 2024-11-15 | 188 | 188 | 184 | 185 | 30,700 | 185 |
| 2024-11-14 | 188 | 193 | 186 | 187 | 97,200 | 187 |
| 2024-11-13 | 202 | 202 | 184 | 190 | 393,900 | 190 |
| 2024-11-12 | 192 | 193 | 185 | 188 | 362,600 | 188 |
| 2024-11-11 | 199 | 204 | 190 | 197 | 599,300 | 197 |
| 2024-11-08 | 220 | 250 | 200 | 213 | 3,617,000 | 213 |
| 2024-11-07 | 178 | 228 | 175 | 228 | 5,677,500 | 228 |
| 2024-11-06 | 174 | 179 | 172 | 178 | 61,100 | 178 |
| 2024-11-05 | 179 | 179 | 175 | 175 | 38,700 | 175 |
| 2024-11-01 | 180 | 186 | 178 | 179 | 61,100 | 179 |
| 2024-10-31 | 182 | 182 | 179 | 179 | 31,100 | 179 |
| 2024-10-30 | 181 | 186 | 179 | 179 | 79,900 | 179 |
| 2024-10-29 | 182 | 183 | 180 | 181 | 24,200 | 181 |
| 2024-10-28 | 176 | 182 | 174 | 182 | 83,400 | 182 |
| 2024-10-25 | 183 | 184 | 177 | 178 | 83,200 | 178 |
| 2024-10-24 | 187 | 187 | 183 | 185 | 84,500 | 185 |
| 2024-10-23 | 188 | 199 | 186 | 188 | 158,700 | 188 |
| 2024-10-22 | 191 | 191 | 186 | 187 | 114,700 | 187 |
| 2024-10-21 | 192 | 194 | 187 | 190 | 148,900 | 190 |
| 2024-10-18 | 200 | 201 | 191 | 194 | 480,300 | 194 |
| 2024-10-17 | 218 | 235 | 201 | 204 | 1,316,400 | 204 |
| 2024-10-16 | 200 | 240 | 200 | 216 | 3,601,500 | 216 |
| 2024-10-15 | 193 | 246 | 192 | 206 | 5,954,900 | 206 |
| 2024-10-11 | 207 | 209 | 196 | 196 | 410,200 | 196 |
| 2024-10-10 | 234 | 275 | 209 | 214 | 2,836,300 | 214 |
| 2024-10-09 | 233 | 252 | 223 | 232 | 2,437,600 | 232 |
| 2024-10-08 | 238 | 298 | 231 | 246 | 8,143,900 | 246 |
| 2024-10-07 | 177 | 222 | 177 | 222 | 845,600 | 222 |
| 2024-10-04 | 176 | 177 | 172 | 172 | 55,900 | 172 |
| 2024-10-03 | 181 | 181 | 174 | 176 | 38,500 | 176 |
| 2024-10-02 | 186 | 186 | 174 | 175 | 86,000 | 175 |
| 2024-10-01 | 189 | 189 | 184 | 186 | 43,100 | 186 |
| 2024-09-30 | 202 | 202 | 184 | 184 | 142,600 | 184 |
| 2024-09-27 | 206 | 206 | 197 | 202 | 54,300 | 202 |
| 2024-09-26 | 213 | 215 | 211 | 214 | 37,400 | 214 |
| 2024-09-25 | 211 | 213 | 210 | 213 | 25,700 | 213 |
| 2024-09-24 | 210 | 210 | 208 | 210 | 23,500 | 210 |
| 2024-09-20 | 209 | 209 | 205 | 208 | 24,300 | 208 |
| 2024-09-19 | 209 | 209 | 205 | 207 | 14,000 | 207 |
| 2024-09-18 | 208 | 209 | 205 | 206 | 7,100 | 206 |
| 2024-09-17 | 209 | 209 | 205 | 206 | 20,900 | 206 |
| 2024-09-13 | 207 | 207 | 205 | 207 | 4,000 | 207 |
| 2024-09-12 | 206 | 206 | 203 | 205 | 6,200 | 205 |
| 2024-09-11 | 207 | 207 | 204 | 204 | 6,200 | 204 |
| 2024-09-10 | 205 | 207 | 204 | 206 | 4,600 | 206 |
| 2024-09-09 | 205 | 205 | 201 | 205 | 10,000 | 205 |
| 2024-09-06 | 206 | 207 | 203 | 204 | 10,500 | 204 |
| 2024-09-05 | 208 | 209 | 200 | 202 | 33,100 | 202 |
| 2024-09-04 | 210 | 210 | 205 | 208 | 17,200 | 208 |
| 2024-09-03 | 210 | 210 | 208 | 210 | 7,600 | 210 |
| 2024-09-02 | 210 | 210 | 208 | 210 | 19,000 | 210 |
| 2024-08-30 | 210 | 210 | 207 | 209 | 7,700 | 209 |
| 2024-08-29 | 208 | 209 | 206 | 209 | 18,200 | 209 |
| 2024-08-28 | 207 | 207 | 205 | 206 | 4,900 | 206 |
| 2024-08-27 | 205 | 207 | 203 | 206 | 10,300 | 206 |
| 2024-08-26 | 208 | 209 | 201 | 203 | 19,200 | 203 |
| 2024-08-23 | 200 | 205 | 199 | 200 | 30,600 | 200 |
| 2024-08-22 | 197 | 200 | 195 | 198 | 9,800 | 198 |
| 2024-08-21 | 198 | 198 | 193 | 195 | 7,200 | 195 |
| 2024-08-20 | 194 | 198 | 194 | 195 | 9,900 | 195 |
| 2024-08-19 | 189 | 192 | 188 | 192 | 10,500 | 192 |
| 2024-08-16 | 193 | 193 | 188 | 188 | 19,300 | 188 |
| 2024-08-15 | 193 | 194 | 191 | 193 | 7,600 | 193 |
| 2024-08-14 | 190 | 192 | 187 | 192 | 16,400 | 192 |
| 2024-08-13 | 187 | 190 | 186 | 190 | 9,200 | 190 |
| 2024-08-09 | 180 | 190 | 178 | 185 | 17,900 | 185 |
| 2024-08-08 | 170 | 189 | 169 | 184 | 58,300 | 184 |
| 2024-08-07 | 167 | 170 | 163 | 169 | 26,200 | 169 |
| 2024-08-06 | 170 | 173 | 161 | 163 | 30,700 | 163 |
| 2024-08-05 | 190 | 190 | 150 | 156 | 49,400 | 156 |
| 2024-08-02 | 202 | 202 | 188 | 190 | 36,800 | 190 |
| 2024-08-01 | 206 | 206 | 200 | 202 | 43,500 | 202 |
| 2024-07-31 | 206 | 207 | 203 | 207 | 18,000 | 207 |
| 2024-07-30 | 209 | 209 | 203 | 203 | 42,900 | 203 |
| 2024-07-29 | 211 | 211 | 207 | 210 | 5,300 | 210 |
| 2024-07-26 | 209 | 210 | 207 | 208 | 8,500 | 208 |
| 2024-07-25 | 209 | 210 | 207 | 208 | 12,100 | 208 |
| 2024-07-24 | 213 | 213 | 209 | 210 | 5,500 | 210 |
| 2024-07-23 | 210 | 211 | 209 | 211 | 4,100 | 211 |
| 2024-07-22 | 212 | 212 | 208 | 210 | 11,300 | 210 |
| 2024-07-19 | 214 | 214 | 211 | 212 | 6,600 | 212 |
| 2024-07-18 | 210 | 211 | 207 | 211 | 7,300 | 211 |
| 2024-07-17 | 207 | 210 | 207 | 209 | 11,100 | 209 |
| 2024-07-16 | 206 | 210 | 206 | 207 | 16,500 | 207 |
| 2024-07-12 | 205 | 209 | 205 | 207 | 19,900 | 207 |
| 2024-07-11 | 207 | 209 | 206 | 208 | 19,400 | 208 |
| 2024-07-10 | 213 | 213 | 207 | 207 | 22,100 | 207 |
| 2024-07-09 | 215 | 215 | 208 | 209 | 27,800 | 209 |
| 2024-07-08 | 215 | 215 | 212 | 214 | 12,200 | 214 |
| 2024-07-05 | 215 | 215 | 212 | 213 | 5,300 | 213 |
| 2024-07-04 | 215 | 215 | 212 | 214 | 4,600 | 214 |
| 2024-07-03 | 213 | 214 | 212 | 213 | 24,700 | 213 |
| 2024-07-02 | 213 | 214 | 211 | 213 | 12,500 | 213 |
| 2024-07-01 | 215 | 215 | 213 | 213 | 13,400 | 213 |
| 2024-06-28 | 214 | 214 | 211 | 213 | 7,000 | 213 |
| 2024-06-27 | 214 | 214 | 211 | 211 | 10,600 | 211 |
| 2024-06-26 | 215 | 215 | 211 | 213 | 15,100 | 213 |
| 2024-06-25 | 214 | 215 | 212 | 213 | 14,700 | 213 |
| 2024-06-24 | 217 | 217 | 214 | 215 | 8,100 | 215 |
| 2024-06-21 | 216 | 216 | 213 | 214 | 5,100 | 214 |
| 2024-06-20 | 216 | 216 | 214 | 215 | 4,600 | 215 |
| 2024-06-19 | 215 | 218 | 215 | 216 | 4,500 | 216 |
| 2024-06-18 | 215 | 215 | 214 | 215 | 3,000 | 215 |
| 2024-06-17 | 215 | 215 | 213 | 213 | 4,400 | 213 |
| 2024-06-14 | 212 | 214 | 210 | 212 | 14,100 | 212 |
| 2024-06-13 | 213 | 215 | 212 | 212 | 29,900 | 212 |
| 2024-06-12 | 219 | 219 | 212 | 212 | 8,400 | 212 |
| 2024-06-11 | 218 | 218 | 215 | 215 | 17,100 | 215 |
| 2024-06-10 | 214 | 218 | 214 | 215 | 19,500 | 215 |
| 2024-06-07 | 215 | 215 | 212 | 213 | 4,800 | 213 |
| 2024-06-06 | 213 | 216 | 213 | 214 | 2,300 | 214 |
| 2024-06-05 | 218 | 218 | 213 | 213 | 17,100 | 213 |
| 2024-06-04 | 215 | 216 | 213 | 215 | 13,000 | 215 |
| 2024-06-03 | 218 | 218 | 214 | 215 | 3,300 | 215 |
| 2024-05-31 | 211 | 215 | 211 | 212 | 5,800 | 212 |
| 2024-05-30 | 211 | 214 | 206 | 211 | 34,700 | 211 |
| 2024-05-29 | 222 | 222 | 215 | 215 | 8,500 | 215 |
| 2024-05-28 | 218 | 223 | 218 | 219 | 5,700 | 219 |
| 2024-05-27 | 226 | 226 | 218 | 219 | 18,300 | 219 |
| 2024-05-24 | 225 | 226 | 222 | 222 | 5,100 | 222 |
| 2024-05-23 | 225 | 229 | 224 | 224 | 7,200 | 224 |
| 2024-05-22 | 228 | 228 | 225 | 225 | 5,400 | 225 |
| 2024-05-21 | 226 | 227 | 224 | 225 | 27,200 | 225 |
| 2024-05-20 | 225 | 229 | 224 | 227 | 14,600 | 227 |
| 2024-05-17 | 226 | 231 | 224 | 224 | 11,600 | 224 |
| 2024-05-16 | 229 | 229 | 223 | 223 | 24,900 | 223 |
| 2024-05-15 | 232 | 233 | 226 | 230 | 44,000 | 230 |
| 2024-05-14 | 236 | 239 | 235 | 239 | 8,400 | 239 |
| 2024-05-13 | 239 | 239 | 236 | 237 | 12,300 | 237 |
| 2024-05-10 | 237 | 239 | 236 | 239 | 7,400 | 239 |
| 2024-05-09 | 236 | 239 | 236 | 236 | 4,500 | 236 |
| 2024-05-08 | 237 | 239 | 237 | 237 | 6,000 | 237 |
| 2024-05-07 | 240 | 240 | 237 | 237 | 6,700 | 237 |
| 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
