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
7,750
円
(19:11)
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 |
|---|---|
| 8,140 (24/05/01) | 3,390 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,140 (24/05/01) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,990 | 7,990 | 7,660 | 7,780 | -280 | -3.5 | 303,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 6,680 | 6,870 | 6,630 | 6,770 | +190 | +2.9 | 104,200 |
| 3/15 | 6,660 | 6,690 | 6,550 | 6,580 | +20 | +0.3 | 73,400 |
| 3/14 | 6,390 | 6,560 | 6,390 | 6,560 | +70 | +1.1 | 47,900 |
| 3/13 | 6,620 | 6,650 | 6,420 | 6,490 | 0 | 0.0 | 59,900 |
| 3/12 | 6,420 | 6,500 | 6,390 | 6,490 | +60 | +0.9 | 92,100 |
| 3/11 | 6,490 | 6,510 | 6,370 | 6,430 | -200 | -3.0 | 119,700 |
| 3/8 | 6,650 | 6,730 | 6,600 | 6,630 | -60 | -0.9 | 83,800 |
| 3/7 | 6,770 | 6,790 | 6,660 | 6,690 | -70 | -1.0 | 85,300 |
| 3/6 | 6,550 | 6,800 | 6,550 | 6,760 | +180 | +2.7 | 91,300 |
| 3/5 | 6,610 | 6,660 | 6,500 | 6,580 | +170 | +2.7 | 118,300 |
| 3/4 | 6,630 | 6,710 | 6,410 | 6,410 | -220 | -3.3 | 152,400 |
| 3/1 | 6,470 | 6,630 | 6,430 | 6,630 | +140 | +2.2 | 97,700 |
| 2/29 | 6,540 | 6,560 | 6,410 | 6,490 | -30 | -0.5 | 118,000 |
| 2/28 | 6,550 | 6,600 | 6,440 | 6,520 | -130 | -2.0 | 105,700 |
| 2/27 | 6,400 | 6,670 | 6,400 | 6,650 | +280 | +4.4 | 130,900 |
| 2/26 | 6,420 | 6,420 | 6,300 | 6,370 | -20 | -0.3 | 54,100 |
| 2/22 | 6,450 | 6,470 | 6,290 | 6,390 | +20 | +0.3 | 78,100 |
| 2/21 | 6,350 | 6,460 | 6,340 | 6,370 | +80 | +1.3 | 140,400 |
| 2/20 | 6,360 | 6,360 | 6,240 | 6,290 | -120 | -1.9 | 101,300 |
| 2/19 | 6,260 | 6,410 | 6,250 | 6,410 | +150 | +2.4 | 77,100 |
| 2/16 | 6,290 | 6,310 | 6,220 | 6,260 | -50 | -0.8 | 85,000 |
| 2/15 | 6,300 | 6,310 | 6,190 | 6,310 | -10 | -0.2 | 89,400 |
| 2/14 | 6,340 | 6,360 | 6,250 | 6,320 | +20 | +0.3 | 133,100 |
| 2/13 | 6,190 | 6,380 | 6,170 | 6,300 | +120 | +1.9 | 196,300 |
| 2/9 | 6,380 | 6,530 | 6,130 | 6,180 | +440 | +7.7 | 509,400 |
| 2/8 | 5,730 | 5,760 | 5,630 | 5,740 | +10 | +0.2 | 172,300 |
| 2/7 | 5,580 | 5,730 | 5,580 | 5,730 | +130 | +2.3 | 63,000 |
| 2/6 | 5,610 | 5,690 | 5,570 | 5,600 | -20 | -0.4 | 46,700 |
| 2/5 | 5,640 | 5,660 | 5,580 | 5,620 | +80 | +1.4 | 68,500 |
| 2/2 | 5,560 | 5,570 | 5,480 | 5,540 | -20 | -0.4 | 99,500 |
▶︎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