3985 テモナ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 173 | 187 | 173 | 186 | 88,900 | 186 |
| 2025-04-07 | 172 | 173 | 157 | 168 | 142,100 | 168 |
| 2025-04-04 | 185 | 186 | 177 | 177 | 129,400 | 177 |
| 2025-04-03 | 185 | 189 | 180 | 186 | 99,000 | 186 |
| 2025-04-02 | 195 | 201 | 193 | 194 | 132,700 | 194 |
| 2025-04-01 | 194 | 233 | 192 | 195 | 1,053,300 | 195 |
| 2025-03-31 | 199 | 204 | 193 | 193 | 96,500 | 193 |
| 2025-03-28 | 201 | 204 | 200 | 201 | 30,700 | 201 |
| 2025-03-27 | 208 | 216 | 201 | 201 | 252,500 | 201 |
| 2025-03-26 | 199 | 240 | 199 | 205 | 2,452,900 | 205 |
| 2025-03-25 | 197 | 247 | 195 | 197 | 1,004,000 | 197 |
| 2025-03-24 | 198 | 199 | 197 | 197 | 10,100 | 197 |
| 2025-03-21 | 199 | 199 | 195 | 197 | 23,800 | 197 |
| 2025-03-19 | 200 | 202 | 198 | 198 | 18,100 | 198 |
| 2025-03-18 | 199 | 200 | 198 | 198 | 8,800 | 198 |
| 2025-03-17 | 201 | 201 | 197 | 199 | 9,800 | 199 |
| 2025-03-14 | 197 | 200 | 197 | 199 | 9,100 | 199 |
| 2025-03-13 | 201 | 201 | 198 | 198 | 7,500 | 198 |
| 2025-03-12 | 196 | 203 | 196 | 201 | 28,500 | 201 |
| 2025-03-11 | 195 | 199 | 194 | 199 | 14,300 | 199 |
| 2025-03-10 | 195 | 199 | 195 | 199 | 10,500 | 199 |
| 2025-03-07 | 196 | 200 | 193 | 193 | 23,500 | 193 |
| 2025-03-06 | 195 | 197 | 194 | 196 | 13,100 | 196 |
| 2025-03-05 | 193 | 196 | 193 | 195 | 17,900 | 195 |
| 2025-03-04 | 193 | 200 | 193 | 193 | 34,200 | 193 |
| 2025-03-03 | 195 | 197 | 193 | 193 | 24,400 | 193 |
| 2025-02-28 | 199 | 200 | 192 | 192 | 38,000 | 192 |
| 2025-02-27 | 199 | 200 | 197 | 198 | 30,800 | 198 |
| 2025-02-26 | 199 | 202 | 188 | 196 | 99,700 | 196 |
| 2025-02-25 | 195 | 203 | 195 | 201 | 28,400 | 201 |
| 2025-02-21 | 201 | 201 | 195 | 195 | 43,100 | 195 |
| 2025-02-20 | 206 | 206 | 197 | 197 | 72,700 | 197 |
| 2025-02-19 | 200 | 214 | 194 | 206 | 283,200 | 206 |
| 2025-02-18 | 197 | 198 | 193 | 195 | 50,800 | 195 |
| 2025-02-17 | 190 | 200 | 189 | 200 | 74,300 | 200 |
| 2025-02-14 | 197 | 197 | 187 | 190 | 165,100 | 190 |
| 2025-02-13 | 186 | 192 | 185 | 189 | 53,200 | 189 |
| 2025-02-12 | 191 | 202 | 181 | 183 | 175,300 | 183 |
| 2025-02-10 | 184 | 188 | 183 | 187 | 43,200 | 187 |
| 2025-02-07 | 186 | 190 | 186 | 186 | 25,700 | 186 |
| 2025-02-06 | 191 | 192 | 184 | 186 | 68,800 | 186 |
| 2025-02-05 | 181 | 186 | 181 | 184 | 15,700 | 184 |
| 2025-02-04 | 181 | 185 | 180 | 181 | 22,400 | 181 |
| 2025-02-03 | 184 | 185 | 179 | 179 | 37,700 | 179 |
| 2025-01-31 | 182 | 185 | 182 | 185 | 20,600 | 185 |
| 2025-01-30 | 186 | 188 | 181 | 181 | 80,200 | 181 |
| 2025-01-29 | 189 | 189 | 185 | 186 | 41,400 | 186 |
| 2025-01-28 | 183 | 186 | 183 | 184 | 30,900 | 184 |
| 2025-01-27 | 188 | 188 | 184 | 184 | 27,600 | 184 |
| 2025-01-24 | 181 | 188 | 181 | 188 | 53,400 | 188 |
| 2025-01-23 | 181 | 183 | 180 | 183 | 16,800 | 183 |
| 2025-01-22 | 179 | 182 | 179 | 179 | 42,400 | 179 |
| 2025-01-21 | 181 | 181 | 178 | 178 | 24,000 | 178 |
| 2025-01-20 | 181 | 182 | 179 | 181 | 31,700 | 181 |
| 2025-01-17 | 180 | 181 | 177 | 180 | 49,300 | 180 |
| 2025-01-16 | 187 | 187 | 180 | 180 | 48,600 | 180 |
| 2025-01-15 | 191 | 196 | 183 | 185 | 102,000 | 185 |
| 2025-01-14 | 183 | 187 | 183 | 187 | 23,700 | 187 |
| 2025-01-10 | 183 | 187 | 182 | 187 | 30,300 | 187 |
| 2025-01-09 | 186 | 186 | 183 | 184 | 25,600 | 184 |
| 2025-01-08 | 188 | 188 | 182 | 187 | 49,900 | 187 |
| 2025-01-07 | 183 | 187 | 182 | 187 | 45,600 | 187 |
| 2025-01-06 | 183 | 185 | 182 | 183 | 46,400 | 183 |
分割・併合履歴 ： [2018-09-26]1株→4株 [2018-03-28]1株→2株