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
2024-12-0618618918318635,800186
2024-12-0518618918418660,000186
2024-12-0418819018618635,400186
2024-12-0318318918318853,000188
2024-12-0218718718318343,300183
2024-11-2918719318618742,800187
2024-11-2818819018718755,800187
2024-11-2719319318718835,600188
2024-11-2619419918919392,800193
2024-11-2519620019019268,100192
2024-11-22193200190196112,100196
2024-11-2118919618919261,400192
2024-11-2019019118819044,300190
2024-11-1918619018619038,300190
2024-11-1818919018418841,000188
2024-11-1518818818418530,700185
2024-11-1418819318618797,200187
2024-11-13202202184190393,900190
2024-11-12192193185188362,600188
2024-11-11199204190197599,300197
2024-11-082202502002133,617,000213
2024-11-071782281752285,677,500228
2024-11-0617417917217861,100178
2024-11-0517917917517538,700175
2024-11-0118018617817961,100179
2024-10-3118218217917931,100179
2024-10-3018118617917979,900179
2024-10-2918218318018124,200181
2024-10-2817618217418283,400182
2024-10-2518318417717883,200178
2024-10-2418718718318584,500185
2024-10-23188199186188158,700188
2024-10-22191191186187114,700187
2024-10-21192194187190148,900190
2024-10-18200201191194480,300194
2024-10-172182352012041,316,400204
2024-10-162002402002163,601,500216
2024-10-151932461922065,954,900206
2024-10-11207209196196410,200196
2024-10-102342752092142,836,300214
2024-10-092332522232322,437,600232
2024-10-082382982312468,143,900246
2024-10-07177222177222845,600222
2024-10-0417617717217255,900172
2024-10-0318118117417638,500176
2024-10-0218618617417586,000175
2024-10-0118918918418643,100186
2024-09-30202202184184142,600184
2024-09-2720620619720254,300202
2024-09-2621321521121437,400214
2024-09-2521121321021325,700213
2024-09-2421021020821023,500210
2024-09-2020920920520824,300208
2024-09-1920920920520714,000207
2024-09-182082092052067,100206
2024-09-1720920920520620,900206
2024-09-132072072052074,000207
2024-09-122062062032056,200205
2024-09-112072072042046,200204
2024-09-102052072042064,600206
2024-09-0920520520120510,000205
2024-09-0620620720320410,500204
2024-09-0520820920020233,100202
2024-09-0421021020520817,200208
2024-09-032102102082107,600210
2024-09-0221021020821019,000210
2024-08-302102102072097,700209
2024-08-2920820920620918,200209
2024-08-282072072052064,900206
2024-08-2720520720320610,300206
2024-08-2620820920120319,200203
2024-08-2320020519920030,600200
2024-08-221972001951989,800198
2024-08-211981981931957,200195
2024-08-201941981941959,900195
2024-08-1918919218819210,500192
2024-08-1619319318818819,300188
2024-08-151931941911937,600193
2024-08-1419019218719216,400192
2024-08-131871901861909,200190
2024-08-0918019017818517,900185
2024-08-0817018916918458,300184
2024-08-0716717016316926,200169
2024-08-0617017316116330,700163
2024-08-0519019015015649,400156
2024-08-0220220218819036,800190
2024-08-0120620620020243,500202
2024-07-3120620720320718,000207
2024-07-3020920920320342,900203
2024-07-292112112072105,300210
2024-07-262092102072088,500208
2024-07-2520921020720812,100208
2024-07-242132132092105,500210
2024-07-232102112092114,100211
2024-07-2221221220821011,300210
2024-07-192142142112126,600212
2024-07-182102112072117,300211
2024-07-1720721020720911,100209
2024-07-1620621020620716,500207
2024-07-1220520920520719,900207
2024-07-1120720920620819,400208
2024-07-1021321320720722,100207
2024-07-0921521520820927,800209
2024-07-0821521521221412,200214
2024-07-052152152122135,300213
2024-07-042152152122144,600214
2024-07-0321321421221324,700213
2024-07-0221321421121312,500213
2024-07-0121521521321313,400213
2024-06-282142142112137,000213
2024-06-2721421421121110,600211
2024-06-2621521521121315,100213
2024-06-2521421521221314,700213
2024-06-242172172142158,100215
2024-06-212162162132145,100214
2024-06-202162162142154,600215
2024-06-192152182152164,500216
2024-06-182152152142153,000215
2024-06-172152152132134,400213
2024-06-1421221421021214,100212
2024-06-1321321521221229,900212
2024-06-122192192122128,400212
2024-06-1121821821521517,100215
2024-06-1021421821421519,500215
2024-06-072152152122134,800213
2024-06-062132162132142,300214
2024-06-0521821821321317,100213
2024-06-0421521621321513,000215
2024-06-032182182142153,300215
2024-05-312112152112125,800212
2024-05-3021121420621134,700211
2024-05-292222222152158,500215
2024-05-282182232182195,700219
2024-05-2722622621821918,300219
2024-05-242252262222225,100222
2024-05-232252292242247,200224
2024-05-222282282252255,400225
2024-05-2122622722422527,200225
2024-05-2022522922422714,600227
2024-05-1722623122422411,600224
2024-05-1622922922322324,900223
2024-05-1523223322623044,000230
2024-05-142362392352398,400239
2024-05-1323923923623712,300237
2024-05-102372392362397,400239
2024-05-092362392362364,500236
2024-05-082372392372376,000237
2024-05-072402402372376,700237
2024-05-0223523923523815,400238
2024-05-0124024023523815,000238
2024-04-3024124123824014,000240
2024-04-2624024223823844,300238
2024-04-252392422392408,500240
2024-04-2424324523923917,300239
2024-04-2323924223823920,900239
2024-04-222412432372379,700237
2024-04-1924724723623712,300237
2024-04-1823824723624230,000242
2024-04-1724524723523530,800235
2024-04-1624525424524538,500245
2024-04-15248288245247591,700247
2024-04-1224724724024021,300240
2024-04-1123524723424619,200246
2024-04-102382412362367,000236
2024-04-0923924023823811,100238
2024-04-0823824223523615,600236
2024-04-0524224323624032,600240
2024-04-0424924923524520,100245
2024-04-0325225824825033,400250
2024-04-0225125725025160,500251
2024-04-01249257243250106,800250
2024-03-2924224624124625,700246
2024-03-2823724223724011,600240
2024-03-272352392322379,400237
2024-03-2623624123523515,600235
2024-03-252362372332368,300236
2024-03-222392392322358,000235
2024-03-2123124423023620,900236
2024-03-1923424423123323,900233
2024-03-1822623522623128,800231
2024-03-1522922922322412,400224
2024-03-142232262212264,700226
2024-03-1322622822022315,600223
2024-03-1222522722222614,100226
2024-03-1123023022422421,200224
2024-03-0823123422822920,600229
2024-03-0723423523023313,800233
2024-03-0623023822923275,900232
2024-03-0523023523023124,700231
2024-03-0423823823023225,000232
2024-03-0123423723023035,000230
2024-02-2924024023223633,200236
2024-02-2825225223623879,100238
2024-02-2723523623023630,200236
2024-02-2623423523123227,200232
2024-02-2223523522923228,100232
2024-02-2123423523123520,700235
2024-02-2024324323423429,200234
2024-02-1924124123223966,600239
2024-02-1623924423924011,800240
2024-02-1524524523923923,300239
2024-02-1424624623424344,000243
2024-02-1325325523524079,600240
2024-02-0925525725225231,400252
2024-02-0825725725225516,200255
2024-02-0725825825525619,100256
2024-02-0626226225425643,600256
2024-02-0526126425826111,700261
2024-02-0225926225625824,900258
2024-02-0126226225325858,000258
2024-01-3126126325526350,400263
2024-01-30260270260260101,400260
2024-01-2926326325925923,700259
2024-01-2625826325726337,200263
2024-01-2526126325825866,500258
2024-01-2426327026126150,000261
2024-01-2326827426226295,200262
2024-01-2226126826126448,500264
2024-01-1926926925826147,900261
2024-01-18262274254264136,500264
2024-01-17253275250268290,600268
2024-01-162713122572571,256,900257
2024-01-15281282262271337,000271
2024-01-122903562672813,365,800281
2024-01-112262982262983,939,800298
2024-01-1022022121821817,100218
2024-01-0921722121722011,600220
2024-01-0522022121621647,700216
2024-01-0422522521621961,700219

分割・併合履歴 : [2018-09-26]1株→4株 [2018-03-28]1株→2株