2737東証P信用
業種 卸売業
トーメンデバイス 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 |
|---|---|
| 6,960 (24/03/26) | 4,640 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 6,960 (24/03/26) | 5,070 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,460 | 6,730 | 6,400 | 6,730 | +270 | +4.2 | 127,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 5,110 | 5,180 | 4,830 | 4,840 | -270 | -5.3 | 160,100 |
| 9/22 | 5,080 | 5,130 | 4,995 | 5,110 | -20 | -0.4 | 94,700 |
| 9/15 | 5,020 | 5,150 | 4,975 | 5,130 | +110 | +2.2 | 64,600 |
| 9/8 | 5,030 | 5,160 | 5,020 | 5,020 | +10 | +0.2 | 106,500 |
| 9/1 | 4,905 | 5,050 | 4,895 | 5,010 | +110 | +2.2 | 119,300 |
| 8/25 | 4,710 | 4,935 | 4,710 | 4,900 | +190 | +4.0 | 68,400 |
| 8/18 | 4,830 | 4,830 | 4,640 | 4,710 | -140 | -2.9 | 123,400 |
| 8/10 | 4,955 | 5,010 | 4,770 | 4,850 | -150 | -3.0 | 81,600 |
| 8/4 | 4,970 | 5,080 | 4,920 | 5,000 | +30 | +0.6 | 90,800 |
| 7/28 | 4,900 | 5,270 | 4,830 | 4,970 | +90 | +1.8 | 208,500 |
| 7/21 | 4,840 | 4,945 | 4,840 | 4,880 | +50 | +1.0 | 63,400 |
| 7/14 | 4,995 | 4,995 | 4,750 | 4,830 | -120 | -2.4 | 152,400 |
| 7/7 | 5,060 | 5,110 | 4,945 | 4,950 | -90 | -1.8 | 98,000 |
| 6/30 | 5,030 | 5,070 | 4,940 | 5,040 | -20 | -0.4 | 128,800 |
| 6/23 | 5,300 | 5,390 | 5,050 | 5,060 | -670 | -11.7 | 367,900 |
| 6/16 | 5,680 | 5,910 | 5,650 | 5,730 | +30 | +0.5 | 105,700 |
| 6/9 | 5,730 | 5,760 | 5,640 | 5,700 | -20 | -0.4 | 63,300 |
| 6/2 | 6,120 | 6,120 | 5,630 | 5,720 | -250 | -4.2 | 77,600 |
| 5/26 | 5,820 | 6,020 | 5,730 | 5,970 | +150 | +2.6 | 75,100 |
| 5/19 | 5,550 | 5,930 | 5,460 | 5,820 | +320 | +5.8 | 100,700 |
| 5/12 | 5,540 | 5,590 | 5,460 | 5,500 | -20 | -0.4 | 83,800 |
| 5/2 | 5,640 | 5,650 | 5,480 | 5,520 | -100 | -1.8 | 72,000 |
| 4/28 | 6,520 | 6,520 | 5,500 | 5,620 | -880 | -13.5 | 203,200 |
| 4/21 | 6,510 | 6,570 | 6,430 | 6,500 | +10 | +0.2 | 44,100 |
| 4/14 | 6,340 | 6,500 | 6,310 | 6,490 | +140 | +2.2 | 39,700 |
| 4/7 | 6,600 | 6,600 | 6,260 | 6,350 | -210 | -3.2 | 51,200 |
| 3/31 | 6,840 | 6,840 | 6,330 | 6,560 | -190 | -2.8 | 67,700 |
| 3/24 | 6,630 | 6,790 | 6,450 | 6,750 | +30 | +0.5 | 50,100 |
| 3/17 | 7,000 | 7,050 | 6,620 | 6,720 | -380 | -5.4 | 83,700 |
| 3/10 | 6,760 | 7,170 | 6,670 | 7,100 | +330 | +4.9 | 102,300 |
▶︎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