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
2025-02-173,9704,0203,9153,930372,5003,930
2025-02-144,1254,1253,9603,965679,9003,965
2025-02-134,1504,1754,0804,125410,9004,125
2025-02-124,1604,2154,1204,190827,8004,190
2025-02-104,1904,3654,0204,0201,373,7004,020
2025-02-074,6554,6754,5654,610185,3004,610
2025-02-064,5104,6104,5104,610190,6004,610
2025-02-054,4254,4854,3404,485144,9004,485
2025-02-044,4504,5004,3754,380143,3004,380
2025-02-034,5204,5404,3604,380196,0004,380
2025-01-314,6154,6204,5504,565150,1004,565
2025-01-304,3254,6104,3254,610248,1004,610
2025-01-294,4004,4054,3404,375144,6004,375
2025-01-284,2604,4104,2304,345226,5004,345
2025-01-274,2454,2554,2054,210112,3004,210
2025-01-244,2604,2704,2104,245124,4004,245
2025-01-234,2154,2854,1904,265151,2004,265
2025-01-224,1554,2254,1554,200120,1004,200
2025-01-214,1804,1804,1154,15575,9004,155
2025-01-204,1504,1704,1154,14565,9004,145
2025-01-174,1454,1454,0554,110138,3004,110
2025-01-164,2654,2854,1654,170132,9004,170
2025-01-154,2154,2754,2054,235150,3004,235
2025-01-144,3554,3804,1454,160226,4004,160
2025-01-104,4104,4704,3754,400149,2004,400
2025-01-094,3254,4654,3054,430189,3004,430
2025-01-084,3704,4054,3104,365151,6004,365
2025-01-074,4104,4354,3454,370212,0004,370
2025-01-064,4754,4954,3604,390196,7004,390

分割・併合履歴 : [2024-06-27]1株→2株 [2005-06-27]1株→2株