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
取引時間外
(ー)
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 | 4,460 | +180 | +4.2 | 3,600,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,250 | 1,257 | 1,150 | 1,228 | +80 | +7.0 | 2,335,200 |
| 22/04 | 1,171 | 1,223 | 1,083 | 1,148 | -42 | -3.5 | 1,378,200 |
| 22/03 | 1,196 | 1,235 | 1,060 | 1,190 | +13 | +1.1 | 1,914,000 |
| 22/02 | 1,253 | 1,300 | 1,113 | 1,177 | -67 | -5.4 | 2,109,200 |
| 22/01 | 1,431 | 1,460 | 1,186 | 1,244 | -183 | -12.8 | 1,903,200 |
| 21/12 | 1,275 | 1,461 | 1,267 | 1,427 | +166 | +13.2 | 3,206,400 |
| 21/11 | 1,369 | 1,423 | 1,241 | 1,261 | -75 | -5.6 | 2,077,400 |
| 21/10 | 1,306 | 1,347 | 1,216 | 1,336 | +2 | +0.2 | 1,837,600 |
| 21/09 | 1,330 | 1,433 | 1,291 | 1,334 | +15 | +1.1 | 2,539,000 |
| 21/08 | 1,330 | 1,379 | 1,240 | 1,319 | +6 | +0.5 | 2,195,600 |
| 21/07 | 1,234 | 1,402 | 1,189 | 1,313 | +96 | +7.9 | 2,878,800 |
| 21/06 | 1,220 | 1,272 | 1,175 | 1,217 | -4 | -0.3 | 2,363,400 |
| 21/05 | 1,170 | 1,233 | 1,157 | 1,221 | +38 | +3.2 | 2,314,400 |
| 21/04 | 1,093 | 1,209 | 1,078 | 1,183 | +105 | +9.7 | 3,152,000 |
| 21/03 | 959 | 1,110 | 959 | 1,078 | +120 | +12.5 | 4,506,800 |
| 21/02 | 993 | 1,090 | 958 | 958 | -60 | -5.9 | 4,198,000 |
| 21/01 | 911 | 1,043 | 892 | 1,018 | +105 | +11.5 | 3,937,800 |
| 20/12 | 803 | 937 | 803 | 913 | +114 | +14.3 | 4,130,200 |
| 20/11 | 776 | 856 | 763 | 799 | +24 | +3.1 | 5,871,800 |
| 20/10 | 833 | 843 | 750 | 775 | -54 | -6.5 | 3,527,000 |
| 20/09 | 851 | 878 | 814 | 829 | -27 | -3.2 | 2,791,600 |
| 20/08 | 853 | 933 | 812 | 856 | +19 | +2.3 | 2,955,800 |
| 20/07 | 934 | 937 | 833 | 837 | -92 | -9.9 | 2,819,400 |
| 20/06 | 1,001 | 1,043 | 881 | 929 | -86 | -8.5 | 3,997,400 |
| 20/05 | 929 | 1,053 | 855 | 1,015 | +105 | +11.5 | 4,554,400 |
| 20/04 | 886 | 934 | 793 | 910 | +4 | +0.4 | 4,237,400 |
| 20/03 | 1,175 | 1,240 | 733 | 906 | -285 | -23.9 | 6,313,400 |
| 20/02 | 1,153 | 1,387 | 1,150 | 1,191 | +17 | +1.5 | 4,879,000 |
| 20/01 | 1,242 | 1,318 | 1,164 | 1,174 | -85 | -6.8 | 2,557,000 |
| 19/12 | 1,287 | 1,345 | 1,238 | 1,259 | -18 | -1.4 | 2,581,200 |
▶︎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
