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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 7,800 | 8,140 | 7,660 | 7,780 | +420 | +5.7 | 1,257,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 6,980 | 7,360 | 6,180 | 7,360 | +480 | +7.0 | 1,805,700 |
| 24/03 | 6,470 | 6,970 | 6,370 | 6,880 | +390 | +6.0 | 1,633,500 |
| 24/02 | 5,600 | 6,670 | 5,480 | 6,490 | +860 | +15.3 | 2,324,700 |
| 24/01 | 5,230 | 5,830 | 5,220 | 5,630 | +310 | +5.8 | 1,643,500 |
| 23/12 | 4,450 | 5,610 | 4,400 | 5,320 | +905 | +20.5 | 4,363,500 |
| 23/11 | 4,115 | 4,460 | 3,975 | 4,415 | +340 | +8.3 | 2,123,800 |
| 23/10 | 4,640 | 4,710 | 3,975 | 4,075 | -495 | -10.8 | 1,531,500 |
| 23/09 | 4,515 | 4,675 | 4,220 | 4,570 | +65 | +1.4 | 2,015,000 |
| 23/08 | 4,465 | 4,855 | 4,375 | 4,505 | +10 | +0.2 | 2,826,500 |
| 23/07 | 4,070 | 4,555 | 3,810 | 4,495 | +480 | +12.0 | 2,534,100 |
| 23/06 | 3,410 | 4,165 | 3,410 | 4,015 | +590 | +17.2 | 1,971,900 |
| 23/05 | 3,500 | 3,725 | 3,360 | 3,425 | +125 | +3.8 | 1,731,200 |
| 23/04 | 3,160 | 3,300 | 2,970 | 3,300 | +155 | +4.9 | 1,196,200 |
| 23/03 | 3,245 | 3,370 | 2,970 | 3,145 | -100 | -3.1 | 1,190,600 |
| 23/02 | 3,165 | 3,325 | 3,105 | 3,245 | +110 | +3.5 | 1,200,700 |
| 23/01 | 2,975 | 3,160 | 2,855 | 3,135 | +159 | +5.3 | 1,007,200 |
| 22/12 | 3,500 | 3,500 | 2,944 | 2,976 | -489 | -14.1 | 1,884,600 |
| 22/11 | 3,305 | 3,575 | 3,000 | 3,465 | +160 | +4.8 | 2,452,500 |
| 22/10 | 2,886 | 3,305 | 2,884 | 3,305 | +404 | +13.9 | 1,512,500 |
| 22/09 | 3,010 | 3,150 | 2,868 | 2,901 | -149 | -4.9 | 1,257,500 |
| 22/08 | 2,863 | 3,145 | 2,779 | 3,050 | +184 | +6.4 | 1,574,100 |
| 22/07 | 2,502 | 3,045 | 2,496 | 2,866 | +352 | +14.0 | 2,209,300 |
| 22/06 | 2,468 | 2,666 | 2,399 | 2,514 | +57 | +2.3 | 1,557,500 |
| 22/05 | 2,501 | 2,515 | 2,300 | 2,457 | +160 | +7.0 | 1,167,600 |
| 22/04 | 2,342 | 2,447 | 2,166 | 2,297 | -84 | -3.5 | 689,100 |
| 22/03 | 2,393 | 2,470 | 2,121 | 2,381 | +27 | +1.2 | 957,000 |
| 22/02 | 2,506 | 2,601 | 2,227 | 2,354 | -134 | -5.4 | 1,054,600 |
| 22/01 | 2,863 | 2,921 | 2,372 | 2,488 | -367 | -12.9 | 951,600 |
| 21/12 | 2,550 | 2,923 | 2,535 | 2,855 | +332 | +13.2 | 1,603,200 |
| 21/11 | 2,739 | 2,847 | 2,482 | 2,523 | -150 | -5.6 | 1,038,700 |
▶︎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