7740東証P貸借
業種 精密機器
タムロン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,700 (24/05/30) | 3,505 (23/06/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,700 (24/05/30) | 5,220 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 8,830 | 8,920 | 8,710 | 8,840 | +170 | +2.0 | 141,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 8,280 | 8,700 | 8,220 | 8,670 | +170 | +2.0 | 130,700 |
| 5/29 | 8,400 | 8,670 | 8,370 | 8,500 | +30 | +0.4 | 109,400 |
| 5/28 | 8,520 | 8,650 | 8,410 | 8,470 | +10 | +0.1 | 144,100 |
| 5/27 | 8,120 | 8,480 | 8,120 | 8,460 | +560 | +7.1 | 256,200 |
| 5/24 | 7,910 | 7,990 | 7,880 | 7,900 | -160 | -2.0 | 66,300 |
| 5/23 | 8,150 | 8,170 | 7,950 | 8,060 | -40 | -0.5 | 69,400 |
| 5/22 | 8,080 | 8,150 | 8,010 | 8,100 | +20 | +0.3 | 84,400 |
| 5/21 | 8,070 | 8,110 | 7,960 | 8,080 | 0 | 0.0 | 122,800 |
| 5/20 | 7,990 | 8,120 | 7,980 | 8,080 | +150 | +1.9 | 91,000 |
| 5/17 | 7,930 | 8,040 | 7,910 | 7,930 | -50 | -0.6 | 80,200 |
| 5/16 | 8,130 | 8,180 | 7,930 | 7,980 | -120 | -1.5 | 103,700 |
| 5/15 | 8,100 | 8,130 | 7,990 | 8,100 | +120 | +1.5 | 86,900 |
| 5/14 | 7,800 | 8,000 | 7,750 | 7,980 | +30 | +0.4 | 90,900 |
| 5/13 | 7,860 | 8,000 | 7,800 | 7,950 | +120 | +1.5 | 96,700 |
| 5/10 | 7,880 | 8,030 | 7,770 | 7,830 | -50 | -0.6 | 180,100 |
| 5/9 | 7,880 | 8,180 | 7,840 | 7,880 | -50 | -0.6 | 194,100 |
| 5/8 | 7,600 | 8,040 | 7,600 | 7,930 | +200 | +2.6 | 216,800 |
| 5/7 | 7,950 | 7,960 | 7,610 | 7,730 | -50 | -0.6 | 164,000 |
| 5/2 | 7,990 | 7,990 | 7,660 | 7,780 | -280 | -3.5 | 303,200 |
| 5/1 | 7,800 | 8,140 | 7,700 | 8,060 | +700 | +9.5 | 650,900 |
| 4/30 | 7,360 | 7,360 | 7,360 | 7,360 | +1,000 | +15.7 | 48,200 |
| 4/26 | 6,390 | 6,440 | 6,250 | 6,360 | +50 | +0.8 | 111,100 |
| 4/25 | 6,500 | 6,600 | 6,290 | 6,310 | -230 | -3.5 | 96,300 |
| 4/24 | 6,380 | 6,560 | 6,320 | 6,540 | +290 | +4.6 | 151,400 |
| 4/23 | 6,300 | 6,380 | 6,240 | 6,250 | -30 | -0.5 | 64,400 |
| 4/22 | 6,250 | 6,330 | 6,230 | 6,280 | +40 | +0.6 | 71,300 |
| 4/19 | 6,490 | 6,490 | 6,180 | 6,240 | -270 | -4.2 | 126,800 |
| 4/18 | 6,520 | 6,570 | 6,440 | 6,510 | -40 | -0.6 | 57,300 |
| 4/17 | 6,640 | 6,640 | 6,430 | 6,550 | -50 | -0.8 | 82,300 |
| 4/16 | 6,800 | 6,810 | 6,580 | 6,600 | -240 | -3.5 | 95,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて