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 |
---|---|---|---|---|---|---|
2025-02-17 | 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