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
4,459.5
円
(14:40)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,880 (24/09/27) | 2,610 (24/01/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,880 (24/09/27) | 2,610 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,305 | 4,570 | 4,070 | 4,455 | +175 | +4.1 | 3,393,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 4,210 | 4,600 | 3,925 | 4,280 | -90 | -2.1 | 4,333,000 |
| 24/10 | 4,510 | 4,605 | 4,210 | 4,370 | -100 | -2.2 | 2,562,600 |
| 24/09 | 4,700 | 4,880 | 4,225 | 4,470 | -175 | -3.8 | 3,043,100 |
| 24/08 | 4,180 | 4,655 | 3,080 | 4,645 | +365 | +8.5 | 4,197,700 |
| 24/07 | 4,200 | 4,610 | 4,070 | 4,280 | +115 | +2.8 | 4,665,000 |
| 24/06 | 4,445 | 4,470 | 4,125 | 4,165 | -255 | -5.8 | 4,045,900 |
| 24/05 | 3,900 | 4,460 | 3,800 | 4,420 | +740 | +20.1 | 6,766,400 |
| 24/04 | 3,490 | 3,680 | 3,090 | 3,680 | +240 | +7.0 | 3,611,400 |
| 24/03 | 3,235 | 3,485 | 3,185 | 3,440 | +195 | +6.0 | 3,267,000 |
| 24/02 | 2,800 | 3,335 | 2,740 | 3,245 | +430 | +15.3 | 4,649,400 |
| 24/01 | 2,615 | 2,915 | 2,610 | 2,815 | +155 | +5.8 | 3,287,000 |
| 23/12 | 2,225 | 2,805 | 2,200 | 2,660 | +453 | +20.5 | 8,727,000 |
| 23/11 | 2,057 | 2,230 | 1,987 | 2,207 | +170 | +8.4 | 4,247,600 |
| 23/10 | 2,320 | 2,355 | 1,987 | 2,037 | -248 | -10.9 | 3,063,000 |
| 23/09 | 2,257 | 2,337 | 2,110 | 2,285 | +33 | +1.5 | 4,030,000 |
| 23/08 | 2,232 | 2,427 | 2,187 | 2,252 | +5 | +0.2 | 5,653,000 |
| 23/07 | 2,035 | 2,277 | 1,905 | 2,247 | +240 | +12.0 | 5,068,200 |
| 23/06 | 1,705 | 2,082 | 1,705 | 2,007 | +295 | +17.2 | 3,943,800 |
| 23/05 | 1,750 | 1,862 | 1,680 | 1,712 | +62 | +3.8 | 3,462,400 |
| 23/04 | 1,580 | 1,650 | 1,485 | 1,650 | +78 | +5.0 | 2,392,400 |
| 23/03 | 1,622 | 1,685 | 1,485 | 1,572 | -50 | -3.1 | 2,381,200 |
| 23/02 | 1,582 | 1,662 | 1,552 | 1,622 | +55 | +3.5 | 2,401,400 |
| 23/01 | 1,487 | 1,580 | 1,427 | 1,567 | +79 | +5.3 | 2,014,400 |
| 22/12 | 1,750 | 1,750 | 1,472 | 1,488 | -244 | -14.1 | 3,769,200 |
| 22/11 | 1,652 | 1,787 | 1,500 | 1,732 | +80 | +4.8 | 4,905,000 |
| 22/10 | 1,443 | 1,652 | 1,442 | 1,652 | +202 | +13.9 | 3,025,000 |
| 22/09 | 1,505 | 1,575 | 1,434 | 1,450 | -75 | -4.9 | 2,515,000 |
| 22/08 | 1,431 | 1,572 | 1,389 | 1,525 | +92 | +6.4 | 3,148,200 |
| 22/07 | 1,251 | 1,522 | 1,248 | 1,433 | +176 | +14.0 | 4,418,600 |
| 22/06 | 1,234 | 1,333 | 1,199 | 1,257 | +29 | +2.4 | 3,115,000 |
▶︎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
