3985 テモナ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	267	276	267	271	24,400	271
2022-12-29	258	270	258	269	30,800	269
2022-12-28	263	264	257	263	65,900	263
2022-12-27	261	268	261	266	38,300	266
2022-12-26	255	264	255	262	55,400	262
2022-12-23	261	261	255	258	65,300	258
2022-12-22	270	275	267	267	38,800	267
2022-12-21	263	273	261	267	92,000	267
2022-12-20	276	279	261	263	123,200	263
2022-12-19	290	290	275	280	113,400	280
2022-12-16	293	300	290	290	85,000	290
2022-12-15	298	298	292	297	87,700	297
2022-12-14	308	310	296	300	142,900	300
2022-12-13	314	322	300	300	322,100	300
2022-12-12	325	337	312	318	314,700	318
2022-12-09	333	334	315	321	403,500	321
2022-12-08	338	350	318	332	533,900	332
2022-12-07	396	397	336	346	1,772,800	346
2022-12-06	294	372	294	372	5,077,800	372
2022-12-05	318	359	290	292	2,147,100	292
2022-12-02	317	323	304	310	293,800	310
2022-12-01	356	366	306	330	1,523,600	330
2022-11-30	268	340	268	340	2,891,700	340
2022-11-29	261	264	260	260	9,200	260
2022-11-28	264	265	261	265	19,000	265
2022-11-25	260	261	258	261	7,600	261
2022-11-24	259	260	255	260	33,600	260
2022-11-22	255	256	252	255	19,700	255
2022-11-21	256	258	254	254	11,600	254
2022-11-18	252	256	251	256	13,500	256
2022-11-17	248	254	248	252	33,900	252
2022-11-16	250	251	248	248	23,200	248
2022-11-15	262	262	249	250	45,400	250
2022-11-14	255	259	252	254	36,100	254
2022-11-11	257	265	257	258	18,700	258
2022-11-10	261	268	251	265	41,500	265
2022-11-09	272	274	267	269	8,400	269
2022-11-08	263	269	259	269	34,700	269
2022-11-07	260	260	238	257	144,800	257
2022-11-04	273	273	266	267	11,400	267
2022-11-02	272	272	268	268	15,300	268
2022-11-01	273	273	271	272	11,400	272
2022-10-31	280	280	272	272	17,800	272
2022-10-28	274	280	274	275	30,200	275
2022-10-27	273	279	273	278	11,100	278
2022-10-26	280	280	275	275	16,300	275
2022-10-25	274	281	273	275	16,700	275
2022-10-24	275	277	274	274	6,100	274
2022-10-21	278	278	272	273	13,600	273
2022-10-20	283	283	275	276	17,600	276
2022-10-19	280	284	277	283	14,900	283
2022-10-18	285	287	280	280	27,100	280
2022-10-17	280	285	276	282	29,800	282
2022-10-14	272	276	269	274	31,200	274
2022-10-13	279	279	270	270	39,800	270
2022-10-12	278	278	274	277	14,000	277
2022-10-11	275	279	272	278	27,000	278
2022-10-07	280	282	276	278	37,200	278
2022-10-06	282	285	278	281	48,200	281
2022-10-05	285	285	274	282	86,200	282
2022-10-04	290	290	274	278	61,100	278
2022-10-03	296	297	278	280	53,000	280
2022-09-30	298	299	296	296	24,000	296
2022-09-29	300	304	297	300	47,900	300
2022-09-28	311	312	305	312	40,400	312
2022-09-27	309	313	307	309	20,300	309
2022-09-26	315	315	307	309	42,000	309
2022-09-22	311	313	309	310	23,700	310
2022-09-21	319	319	311	312	24,100	312
2022-09-20	315	319	311	319	33,700	319
2022-09-16	322	323	314	314	41,800	314
2022-09-15	324	324	318	322	15,200	322
2022-09-14	320	320	316	318	32,200	318
2022-09-13	320	324	320	322	18,700	322
2022-09-12	316	325	316	321	36,200	321
2022-09-09	314	318	314	315	26,700	315
2022-09-08	316	316	313	314	15,500	314
2022-09-07	318	318	311	314	34,300	314
2022-09-06	315	319	313	313	23,500	313
2022-09-05	313	319	313	318	19,100	318
2022-09-02	319	319	311	314	47,400	314
2022-09-01	323	324	318	318	22,000	318
2022-08-31	326	326	323	324	6,900	324
2022-08-30	321	328	321	326	12,200	326
2022-08-29	325	326	321	321	14,000	321
2022-08-26	326	332	325	327	24,400	327
2022-08-25	325	329	325	326	13,500	326
2022-08-24	320	328	318	324	27,900	324
2022-08-23	320	320	314	318	20,200	318
2022-08-22	321	321	316	319	19,800	319
2022-08-19	331	331	323	323	18,400	323
2022-08-18	332	332	327	330	18,500	330
2022-08-17	329	335	328	332	34,000	332
2022-08-16	328	330	326	328	16,100	328
2022-08-15	328	334	324	327	52,600	327
2022-08-12	316	325	316	325	26,000	325
2022-08-10	320	320	314	316	37,200	316
2022-08-09	323	323	318	320	15,900	320
2022-08-08	323	323	316	323	33,300	323
2022-08-05	326	329	322	323	19,600	323
2022-08-04	324	329	324	328	16,500	328
2022-08-03	329	329	324	326	18,100	326
2022-08-02	326	330	324	326	39,300	326
2022-08-01	325	332	322	327	52,500	327
2022-07-29	320	326	320	325	51,200	325
2022-07-28	319	322	316	322	35,000	322
2022-07-27	320	323	317	318	41,200	318
2022-07-26	323	324	318	321	43,300	321
2022-07-25	330	330	322	324	34,200	324
2022-07-22	327	330	324	326	36,500	326
2022-07-21	317	328	317	325	106,000	325
2022-07-20	323	324	320	322	74,000	322
2022-07-19	353	353	319	323	247,700	323
2022-07-15	365	365	355	355	20,500	355
2022-07-14	362	362	358	361	15,200	361
2022-07-13	357	362	357	362	8,100	362
2022-07-12	360	361	354	356	21,600	356
2022-07-11	366	366	359	359	20,200	359
2022-07-08	361	366	359	362	21,500	362
2022-07-07	366	368	359	360	28,300	360
2022-07-06	363	368	363	366	11,100	366
2022-07-05	363	369	362	364	10,000	364
2022-07-04	369	371	359	364	18,100	364
2022-07-01	363	368	358	364	47,700	364
2022-06-30	368	370	361	364	38,200	364
2022-06-29	367	373	363	366	31,000	366
2022-06-28	368	371	365	371	15,100	371
2022-06-27	370	371	364	368	13,600	368
2022-06-24	363	380	361	361	73,900	361
2022-06-23	358	365	354	359	24,600	359
2022-06-22	363	363	356	358	14,100	358
2022-06-21	350	363	350	361	37,200	361
2022-06-20	357	359	344	346	40,100	346
2022-06-17	363	363	347	352	54,700	352
2022-06-16	374	380	365	365	27,100	365
2022-06-15	372	374	362	374	25,200	374
2022-06-14	358	368	354	368	24,100	368
2022-06-13	380	380	354	357	112,000	357
2022-06-10	388	388	380	385	25,800	385
2022-06-09	390	395	389	393	31,600	393
2022-06-08	390	391	385	388	13,700	388
2022-06-07	387	390	381	382	10,400	382
2022-06-06	379	392	377	385	15,900	385
2022-06-03	387	388	380	381	17,800	381
2022-06-02	388	388	379	379	23,700	379
2022-06-01	387	392	385	389	17,200	389
2022-05-31	390	393	383	389	24,500	389
2022-05-30	379	392	377	387	62,100	387
2022-05-27	376	377	371	374	19,700	374
2022-05-26	366	380	366	368	20,200	368
2022-05-25	377	377	365	365	27,400	365
2022-05-24	385	386	373	380	38,800	380
2022-05-23	373	384	371	381	40,000	381
2022-05-20	372	372	361	368	27,000	368
2022-05-19	360	367	358	364	24,200	364
2022-05-18	371	379	367	368	25,100	368
2022-05-17	366	373	361	371	28,200	371
2022-05-16	350	369	350	368	54,200	368
2022-05-13	342	359	342	353	56,300	353
2022-05-12	360	360	340	340	62,800	340
2022-05-11	368	372	359	361	45,200	361
2022-05-10	370	376	360	368	55,700	368
2022-05-09	407	409	376	377	133,500	377
2022-05-06	413	413	404	411	92,200	411
2022-05-02	406	415	404	410	63,000	410
2022-04-28	415	415	406	408	30,100	408
2022-04-27	409	413	406	411	65,600	411
2022-04-26	407	423	402	417	111,900	417
2022-04-25	397	407	397	401	40,000	401
2022-04-22	407	407	393	400	68,800	400
2022-04-21	410	417	402	409	126,100	409
2022-04-20	393	440	391	406	130,400	406
2022-04-19	387	396	386	388	51,900	388
2022-04-18	388	392	373	390	74,200	390
2022-04-15	380	391	366	387	82,500	387
2022-04-14	383	388	382	385	37,500	385
2022-04-13	380	392	376	384	86,000	384
2022-04-12	400	400	376	381	111,700	381
2022-04-11	425	425	400	405	145,000	405
2022-04-08	407	428	400	417	173,600	417
2022-04-07	414	414	396	405	130,100	405
2022-04-06	442	442	417	430	62,700	430
2022-04-05	444	455	439	446	75,200	446
2022-04-04	432	443	429	438	50,900	438
2022-04-01	460	460	428	434	82,800	434
2022-03-31	482	482	440	460	265,200	460
2022-03-30	401	448	398	442	247,100	442
2022-03-29	365	385	365	385	47,900	385
2022-03-28	369	369	364	365	22,400	365
2022-03-25	378	378	364	368	23,300	368
2022-03-24	373	379	366	376	25,300	376
2022-03-23	374	380	372	378	26,700	378
2022-03-22	378	380	364	367	16,200	367
2022-03-18	355	374	355	373	24,900	373
2022-03-17	347	365	347	361	32,500	361
2022-03-16	338	344	337	343	15,000	343
2022-03-15	336	344	331	340	50,700	340
2022-03-14	340	348	335	339	29,800	339
2022-03-11	347	352	337	341	53,900	341
2022-03-10	351	360	350	358	31,000	358
2022-03-09	345	353	343	345	33,100	345
2022-03-08	350	363	345	352	40,100	352
2022-03-07	363	363	350	354	37,600	354
2022-03-04	378	378	363	368	16,900	368
2022-03-03	389	390	377	378	28,900	378
2022-03-02	392	396	384	389	27,900	389
2022-03-01	389	406	376	400	45,000	400
2022-02-28	372	381	362	373	32,300	373
2022-02-25	356	380	356	376	51,100	376
2022-02-24	372	373	351	356	48,600	356
2022-02-22	380	387	373	376	32,700	376
2022-02-21	388	390	379	385	25,700	385
2022-02-18	397	404	391	398	29,300	398
2022-02-17	419	422	398	401	38,500	401
2022-02-16	420	427	412	426	29,100	426
2022-02-15	418	421	407	415	24,700	415
2022-02-14	419	420	401	417	61,900	417
2022-02-10	418	438	418	435	24,600	435
2022-02-09	429	429	416	423	19,100	423
2022-02-08	422	425	413	421	33,000	421
2022-02-07	448	449	425	425	32,700	425
2022-02-04	439	450	431	450	22,300	450
2022-02-03	450	450	440	442	13,300	442
2022-02-02	437	460	437	454	26,500	454
2022-02-01	454	479	437	444	111,800	444
2022-01-31	381	448	381	448	148,400	448
2022-01-28	376	389	373	382	41,800	382
2022-01-27	400	408	374	374	67,200	374
2022-01-26	392	410	392	403	27,100	403
2022-01-25	410	412	390	398	63,100	398
2022-01-24	404	418	396	418	40,900	418
2022-01-21	405	411	397	411	24,600	411
2022-01-20	400	415	395	410	33,500	410
2022-01-19	403	413	399	401	64,200	401
2022-01-18	406	418	401	405	37,600	405
2022-01-17	429	429	409	409	34,300	409
2022-01-14	440	440	424	429	50,800	429
2022-01-13	458	465	448	448	23,300	448
2022-01-12	448	465	448	465	32,100	465
2022-01-11	448	449	435	446	23,000	446
2022-01-07	440	455	430	440	44,100	440
2022-01-06	452	452	432	436	72,100	436
2022-01-05	469	471	454	457	30,100	457
2022-01-04	485	485	468	474	32,900	474

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30