7740 (株)タムロン 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,145 | 3,165 | 2,996 | 3,055 | 369,100 | 3,055 |
| 2025-04-03 | 3,200 | 3,290 | 3,195 | 3,255 | 256,900 | 3,255 |
| 2025-04-02 | 3,420 | 3,425 | 3,360 | 3,410 | 198,400 | 3,410 |
| 2025-04-01 | 3,500 | 3,520 | 3,420 | 3,420 | 178,600 | 3,420 |
| 2025-03-31 | 3,545 | 3,545 | 3,460 | 3,460 | 235,600 | 3,460 |
| 2025-03-28 | 3,615 | 3,630 | 3,565 | 3,575 | 180,900 | 3,575 |
| 2025-03-27 | 3,600 | 3,650 | 3,575 | 3,615 | 236,100 | 3,615 |
| 2025-03-26 | 3,600 | 3,625 | 3,580 | 3,600 | 133,100 | 3,600 |
| 2025-03-25 | 3,580 | 3,620 | 3,580 | 3,590 | 101,800 | 3,590 |
| 2025-03-24 | 3,600 | 3,630 | 3,555 | 3,560 | 161,700 | 3,560 |
| 2025-03-21 | 3,600 | 3,625 | 3,585 | 3,590 | 170,400 | 3,590 |
| 2025-03-19 | 3,585 | 3,655 | 3,570 | 3,625 | 140,000 | 3,625 |
| 2025-03-18 | 3,605 | 3,615 | 3,575 | 3,575 | 101,800 | 3,575 |
| 2025-03-17 | 3,600 | 3,605 | 3,560 | 3,575 | 95,800 | 3,575 |
| 2025-03-14 | 3,520 | 3,590 | 3,520 | 3,555 | 142,700 | 3,555 |
| 2025-03-13 | 3,560 | 3,590 | 3,510 | 3,515 | 175,400 | 3,515 |
| 2025-03-12 | 3,545 | 3,590 | 3,540 | 3,565 | 141,100 | 3,565 |
| 2025-03-11 | 3,480 | 3,555 | 3,425 | 3,550 | 231,500 | 3,550 |
| 2025-03-10 | 3,525 | 3,560 | 3,500 | 3,530 | 158,700 | 3,530 |
| 2025-03-07 | 3,525 | 3,550 | 3,490 | 3,525 | 193,100 | 3,525 |
| 2025-03-06 | 3,580 | 3,625 | 3,565 | 3,585 | 151,300 | 3,585 |
| 2025-03-05 | 3,540 | 3,580 | 3,520 | 3,565 | 154,800 | 3,565 |
| 2025-03-04 | 3,675 | 3,680 | 3,530 | 3,565 | 339,700 | 3,565 |
| 2025-03-03 | 3,680 | 3,760 | 3,660 | 3,720 | 244,500 | 3,720 |
| 2025-02-28 | 3,695 | 3,715 | 3,630 | 3,680 | 260,100 | 3,680 |
| 2025-02-27 | 3,700 | 3,730 | 3,690 | 3,705 | 211,000 | 3,705 |
| 2025-02-26 | 3,705 | 3,715 | 3,655 | 3,690 | 213,100 | 3,690 |
| 2025-02-25 | 3,745 | 3,760 | 3,680 | 3,685 | 388,200 | 3,685 |
| 2025-02-21 | 3,770 | 3,895 | 3,765 | 3,855 | 379,000 | 3,855 |
| 2025-02-20 | 3,805 | 3,830 | 3,740 | 3,795 | 433,100 | 3,795 |
| 2025-02-19 | 3,920 | 3,920 | 3,810 | 3,820 | 494,600 | 3,820 |
| 2025-02-18 | 3,930 | 3,960 | 3,915 | 3,930 | 276,900 | 3,930 |
| 2025-02-17 | 3,970 | 4,020 | 3,915 | 3,930 | 372,500 | 3,930 |
| 2025-02-14 | 4,125 | 4,125 | 3,960 | 3,965 | 679,900 | 3,965 |
| 2025-02-13 | 4,150 | 4,175 | 4,080 | 4,125 | 410,900 | 4,125 |
| 2025-02-12 | 4,160 | 4,215 | 4,120 | 4,190 | 827,800 | 4,190 |
| 2025-02-10 | 4,190 | 4,365 | 4,020 | 4,020 | 1,373,700 | 4,020 |
| 2025-02-07 | 4,655 | 4,675 | 4,565 | 4,610 | 185,300 | 4,610 |
| 2025-02-06 | 4,510 | 4,610 | 4,510 | 4,610 | 190,600 | 4,610 |
| 2025-02-05 | 4,425 | 4,485 | 4,340 | 4,485 | 144,900 | 4,485 |
| 2025-02-04 | 4,450 | 4,500 | 4,375 | 4,380 | 143,300 | 4,380 |
| 2025-02-03 | 4,520 | 4,540 | 4,360 | 4,380 | 196,000 | 4,380 |
| 2025-01-31 | 4,615 | 4,620 | 4,550 | 4,565 | 150,100 | 4,565 |
| 2025-01-30 | 4,325 | 4,610 | 4,325 | 4,610 | 248,100 | 4,610 |
| 2025-01-29 | 4,400 | 4,405 | 4,340 | 4,375 | 144,600 | 4,375 |
| 2025-01-28 | 4,260 | 4,410 | 4,230 | 4,345 | 226,500 | 4,345 |
| 2025-01-27 | 4,245 | 4,255 | 4,205 | 4,210 | 112,300 | 4,210 |
| 2025-01-24 | 4,260 | 4,270 | 4,210 | 4,245 | 124,400 | 4,245 |
| 2025-01-23 | 4,215 | 4,285 | 4,190 | 4,265 | 151,200 | 4,265 |
| 2025-01-22 | 4,155 | 4,225 | 4,155 | 4,200 | 120,100 | 4,200 |
| 2025-01-21 | 4,180 | 4,180 | 4,115 | 4,155 | 75,900 | 4,155 |
| 2025-01-20 | 4,150 | 4,170 | 4,115 | 4,145 | 65,900 | 4,145 |
| 2025-01-17 | 4,145 | 4,145 | 4,055 | 4,110 | 138,300 | 4,110 |
| 2025-01-16 | 4,265 | 4,285 | 4,165 | 4,170 | 132,900 | 4,170 |
| 2025-01-15 | 4,215 | 4,275 | 4,205 | 4,235 | 150,300 | 4,235 |
| 2025-01-14 | 4,355 | 4,380 | 4,145 | 4,160 | 226,400 | 4,160 |
| 2025-01-10 | 4,410 | 4,470 | 4,375 | 4,400 | 149,200 | 4,400 |
| 2025-01-09 | 4,325 | 4,465 | 4,305 | 4,430 | 189,300 | 4,430 |
| 2025-01-08 | 4,370 | 4,405 | 4,310 | 4,365 | 151,600 | 4,365 |
| 2025-01-07 | 4,410 | 4,435 | 4,345 | 4,370 | 212,000 | 4,370 |
| 2025-01-06 | 4,475 | 4,495 | 4,360 | 4,390 | 196,700 | 4,390 |
分割・併合履歴 ： [2024-06-27]1株→2株 [2005-06-27]1株→2株