3985 テモナ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	220	226	217	221	108,200	221
2023-12-28	221	228	217	221	205,800	221
2023-12-27	249	293	225	225	2,508,000	225
2023-12-26	206	286	205	249	2,097,700	249
2023-12-25	210	211	206	206	30,200	206
2023-12-22	215	215	209	213	14,900	213
2023-12-21	218	220	207	214	45,700	214
2023-12-20	224	224	220	221	11,200	221
2023-12-19	216	223	216	221	12,400	221
2023-12-18	223	223	217	220	22,100	220
2023-12-15	230	234	221	223	40,600	223
2023-12-14	227	227	223	224	14,300	224
2023-12-13	228	228	225	225	15,100	225
2023-12-12	233	233	224	227	28,700	227
2023-12-11	234	234	232	233	9,200	233
2023-12-08	235	237	233	233	15,500	233
2023-12-07	237	237	235	236	8,000	236
2023-12-06	240	240	237	237	11,000	237
2023-12-05	238	241	238	238	5,200	238
2023-12-04	238	240	238	238	5,700	238
2023-12-01	239	243	239	240	7,700	240
2023-11-30	244	247	239	239	11,900	239
2023-11-29	240	244	240	243	5,900	243
2023-11-28	241	241	239	240	6,800	240
2023-11-27	238	241	238	241	8,200	241
2023-11-24	244	244	241	242	5,800	242
2023-11-22	240	244	240	244	5,100	244
2023-11-21	238	244	238	243	34,500	243
2023-11-20	244	244	241	242	8,700	242
2023-11-17	243	244	241	244	8,500	244
2023-11-16	243	245	242	242	5,700	242
2023-11-15	253	253	242	245	13,300	245
2023-11-14	248	249	245	248	9,600	248
2023-11-13	250	250	245	246	6,500	246
2023-11-10	247	248	246	248	7,000	248
2023-11-09	248	248	247	247	10,300	247
2023-11-08	245	247	243	247	3,000	247
2023-11-07	245	246	240	244	5,600	244
2023-11-06	240	245	240	244	11,000	244
2023-11-02	234	243	234	241	21,300	241
2023-11-01	237	237	234	237	15,500	237
2023-10-31	241	241	234	237	27,400	237
2023-10-30	250	250	239	239	66,000	239
2023-10-27	249	250	248	250	4,900	250
2023-10-26	253	253	248	248	7,100	248
2023-10-25	250	256	250	253	4,900	253
2023-10-24	252	252	248	251	7,500	251
2023-10-23	253	253	250	251	6,500	251
2023-10-20	255	257	254	254	5,400	254
2023-10-19	258	260	252	258	7,200	258
2023-10-18	253	259	252	259	19,200	259
2023-10-17	253	253	248	249	11,800	249
2023-10-16	258	258	248	250	25,000	250
2023-10-13	265	267	251	258	30,900	258
2023-10-12	266	270	266	267	9,100	267
2023-10-11	270	274	266	266	12,200	266
2023-10-10	274	274	271	271	6,500	271
2023-10-06	274	277	272	275	28,700	275
2023-10-05	265	271	265	271	4,700	271
2023-10-04	279	279	265	265	8,900	265
2023-10-03	281	283	275	275	12,100	275
2023-10-02	288	289	283	284	7,400	284
2023-09-29	292	293	289	289	8,500	289
2023-09-28	300	302	291	292	32,700	292
2023-09-27	303	308	301	308	19,000	308
2023-09-26	300	302	298	302	11,400	302
2023-09-25	298	299	296	298	10,400	298
2023-09-22	295	298	295	296	6,300	296
2023-09-21	299	299	296	298	10,200	298
2023-09-20	302	302	297	299	8,500	299
2023-09-19	299	300	298	299	6,400	299
2023-09-15	298	301	296	298	14,000	298
2023-09-14	295	297	294	296	4,500	296
2023-09-13	298	299	294	294	10,100	294
2023-09-12	298	298	296	298	6,700	298
2023-09-11	300	300	296	297	8,000	297
2023-09-08	298	300	295	297	10,200	297
2023-09-07	298	300	298	300	6,400	300
2023-09-06	300	300	298	298	4,400	298
2023-09-05	298	300	296	300	6,900	300
2023-09-04	303	303	296	298	12,100	298
2023-09-01	296	300	287	295	11,300	295
2023-08-31	294	297	292	296	3,700	296
2023-08-30	291	300	289	290	26,700	290
2023-08-29	289	290	284	287	8,900	287
2023-08-28	290	290	284	286	7,900	286
2023-08-25	279	283	278	282	3,000	282
2023-08-24	284	286	278	280	10,100	280
2023-08-23	287	288	280	284	6,200	284
2023-08-22	284	285	281	285	1,900	285
2023-08-21	285	285	280	280	2,400	280
2023-08-18	276	280	276	280	3,500	280
2023-08-17	280	283	276	276	6,400	276
2023-08-16	280	284	280	280	5,100	280
2023-08-15	286	286	278	280	10,900	280
2023-08-14	284	286	283	285	7,000	285
2023-08-10	282	285	275	285	10,200	285
2023-08-09	290	290	282	282	12,700	282
2023-08-08	290	290	288	288	2,900	288
2023-08-07	285	289	285	288	5,300	288
2023-08-04	289	290	286	287	8,000	287
2023-08-03	290	292	287	291	7,800	291
2023-08-02	296	297	290	290	8,000	290
2023-08-01	297	297	295	296	4,300	296
2023-07-31	297	297	289	297	13,200	297
2023-07-28	296	296	286	289	37,100	289
2023-07-27	300	303	294	295	23,400	295
2023-07-26	291	298	285	298	24,600	298
2023-07-25	285	287	281	285	14,800	285
2023-07-24	280	285	280	281	5,400	281
2023-07-21	278	283	276	279	8,100	279
2023-07-20	274	280	274	278	6,800	278
2023-07-19	284	285	271	273	18,400	273
2023-07-18	289	289	283	283	6,700	283
2023-07-14	289	289	282	283	8,600	283
2023-07-13	289	293	285	286	15,100	286
2023-07-12	294	295	289	289	10,800	289
2023-07-11	295	296	293	293	4,800	293
2023-07-10	298	298	294	296	6,200	296
2023-07-07	293	299	293	296	7,500	296
2023-07-06	299	300	297	300	10,200	300
2023-07-05	298	299	296	297	5,900	297
2023-07-04	300	300	297	298	7,800	298
2023-07-03	305	305	297	300	10,300	300
2023-06-30	298	301	293	301	13,900	301
2023-06-29	300	302	294	298	8,100	298
2023-06-28	292	300	292	300	8,200	300
2023-06-27	290	295	288	292	7,700	292
2023-06-26	292	292	290	292	6,500	292
2023-06-23	295	297	292	292	8,800	292
2023-06-22	303	303	295	295	12,900	295
2023-06-21	299	303	296	303	16,900	303
2023-06-20	310	321	297	304	47,000	304
2023-06-19	315	335	305	314	126,700	314
2023-06-16	283	330	283	315	279,400	315
2023-06-15	289	289	270	283	60,700	283
2023-06-14	297	297	284	289	26,800	289
2023-06-13	290	292	282	291	25,000	291
2023-06-12	282	292	282	285	23,200	285
2023-06-09	289	302	287	287	37,500	287
2023-06-08	296	304	284	291	74,500	291
2023-06-07	306	306	282	294	332,300	294
2023-06-06	255	334	255	302	846,300	302
2023-06-05	251	255	248	255	22,400	255
2023-06-02	249	252	249	250	10,200	250
2023-06-01	251	255	249	250	8,700	250
2023-05-31	251	255	250	252	11,200	252
2023-05-30	252	254	249	251	24,600	251
2023-05-29	259	260	250	255	39,500	255
2023-05-26	262	264	257	259	17,600	259
2023-05-25	266	270	261	265	14,600	265
2023-05-24	266	269	265	266	6,200	266
2023-05-23	267	270	265	268	14,600	268
2023-05-22	270	270	268	269	5,700	269
2023-05-19	266	270	265	270	5,800	270
2023-05-18	268	270	268	268	8,200	268
2023-05-17	272	272	269	269	12,300	269
2023-05-16	282	282	272	272	12,700	272
2023-05-15	284	284	275	278	7,800	278
2023-05-12	280	281	267	278	40,500	278
2023-05-11	284	286	280	285	18,800	285
2023-05-10	289	290	285	285	17,200	285
2023-05-09	284	288	284	288	5,300	288
2023-05-08	285	286	284	284	8,300	284
2023-05-02	288	290	281	284	36,300	284
2023-05-01	302	302	289	291	25,700	291
2023-04-28	290	297	290	297	9,000	297
2023-04-27	289	298	289	293	14,800	293
2023-04-26	292	295	287	295	18,400	295
2023-04-25	297	300	292	295	3,500	295
2023-04-24	295	299	292	292	6,100	292
2023-04-21	299	300	295	295	10,500	295
2023-04-20	303	304	297	304	6,000	304
2023-04-19	307	307	300	300	8,300	300
2023-04-18	304	306	302	303	5,400	303
2023-04-17	310	310	304	304	13,800	304
2023-04-14	307	310	301	302	14,300	302
2023-04-13	296	306	291	306	15,100	306
2023-04-12	299	299	295	298	5,500	298
2023-04-11	289	298	289	298	7,400	298
2023-04-10	293	293	287	290	8,300	290
2023-04-07	286	288	283	285	29,000	285
2023-04-06	281	291	281	286	9,400	286
2023-04-05	293	293	284	285	16,500	285
2023-04-04	295	298	292	295	11,500	295
2023-04-03	291	303	291	299	15,400	299
2023-03-31	294	298	289	289	15,000	289
2023-03-30	299	299	291	294	7,700	294
2023-03-29	292	302	292	301	21,900	301
2023-03-28	301	302	294	297	13,700	297
2023-03-27	308	308	296	301	13,000	301
2023-03-24	297	308	296	304	20,300	304
2023-03-23	306	308	293	305	8,200	305
2023-03-22	296	310	296	303	18,700	303
2023-03-20	311	311	296	299	21,100	299
2023-03-17	319	319	311	311	10,700	311
2023-03-16	306	311	304	307	10,900	307
2023-03-15	318	318	309	311	15,500	311
2023-03-14	312	314	305	310	14,100	310
2023-03-13	307	316	304	316	26,300	316
2023-03-10	325	325	314	314	30,300	314
2023-03-09	326	327	317	327	29,900	327
2023-03-08	331	337	324	325	40,600	325
2023-03-07	330	342	326	335	94,000	335
2023-03-06	330	334	322	329	73,000	329
2023-03-03	316	338	312	336	177,000	336
2023-03-02	309	316	304	316	48,200	316
2023-03-01	313	313	305	311	19,600	311
2023-02-28	292	314	292	312	116,400	312
2023-02-27	292	294	288	292	23,800	292
2023-02-24	292	297	290	290	36,300	290
2023-02-22	295	299	294	296	19,600	296
2023-02-21	298	303	298	299	39,500	299
2023-02-20	300	301	292	299	73,300	299
2023-02-17	288	298	286	296	78,400	296
2023-02-16	284	290	283	290	53,900	290
2023-02-15	287	287	279	283	27,700	283
2023-02-14	280	287	278	287	27,800	287
2023-02-13	270	283	269	277	55,900	277
2023-02-10	287	287	275	275	80,600	275
2023-02-09	279	289	279	284	54,800	284
2023-02-08	280	288	279	279	47,600	279
2023-02-07	288	288	281	281	27,800	281
2023-02-06	280	284	278	283	25,400	283
2023-02-03	278	280	277	280	17,200	280
2023-02-02	276	280	276	280	13,100	280
2023-02-01	272	279	272	276	21,900	276
2023-01-31	276	278	269	275	34,900	275
2023-01-30	279	286	276	276	68,300	276
2023-01-27	283	288	280	280	60,800	280
2023-01-26	280	286	279	284	52,200	284
2023-01-25	282	288	280	283	66,800	283
2023-01-24	290	294	280	282	99,700	282
2023-01-23	296	310	282	282	370,600	282
2023-01-20	267	294	266	288	314,000	288
2023-01-19	264	270	263	263	29,900	263
2023-01-18	259	267	257	265	45,800	265
2023-01-17	256	260	256	256	30,500	256
2023-01-16	262	262	256	256	24,100	256
2023-01-13	256	260	255	258	44,000	258
2023-01-12	264	265	258	258	27,800	258
2023-01-11	262	268	261	263	32,800	263
2023-01-10	262	267	262	264	22,600	264
2023-01-06	262	265	260	261	15,900	261
2023-01-05	264	267	258	262	35,300	262
2023-01-04	276	276	266	266	26,300	266

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