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
(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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,290 | 1,296 | 1,194 | 1,277 | +87 | +7.3 | 4,061,400 |
| 19/10 | 1,160 | 1,205 | 1,139 | 1,190 | +31 | +2.7 | 3,448,400 |
| 19/09 | 1,092 | 1,187 | 1,066 | 1,159 | +63 | +5.8 | 3,588,400 |
| 19/08 | 1,199 | 1,235 | 1,054 | 1,096 | -128 | -10.5 | 4,302,800 |
| 19/07 | 1,125 | 1,255 | 1,075 | 1,224 | +122 | +11.1 | 4,614,000 |
| 19/06 | 1,075 | 1,136 | 1,029 | 1,102 | +3 | +0.3 | 3,961,400 |
| 19/05 | 1,067 | 1,173 | 1,043 | 1,099 | +15 | +1.4 | 5,355,400 |
| 19/04 | 1,029 | 1,184 | 1,024 | 1,084 | +75 | +7.4 | 3,393,400 |
| 19/03 | 1,077 | 1,098 | 999 | 1,009 | -69 | -6.4 | 2,880,800 |
| 19/02 | 860 | 1,092 | 855 | 1,078 | +221 | +25.8 | 4,548,400 |
| 19/01 | 780 | 892 | 743 | 857 | +72 | +9.2 | 2,839,600 |
| 18/12 | 920 | 952 | 728 | 785 | -129 | -14.1 | 2,952,400 |
| 18/11 | 952 | 965 | 884 | 914 | -94 | -9.3 | 3,877,400 |
| 18/10 | 1,205 | 1,219 | 968 | 1,008 | -202 | -16.7 | 3,356,800 |
| 18/09 | 1,099 | 1,228 | 1,079 | 1,210 | +108 | +9.8 | 5,257,000 |
| 18/08 | 1,070 | 1,105 | 1,026 | 1,102 | +52 | +5.0 | 6,203,600 |
| 18/07 | 989 | 1,136 | 952 | 1,050 | +65 | +6.6 | 4,920,600 |
| 18/06 | 1,052 | 1,095 | 980 | 985 | -71 | -6.7 | 3,622,200 |
| 18/05 | 1,211 | 1,263 | 1,044 | 1,056 | -55 | -5.0 | 3,844,000 |
| 18/04 | 1,122 | 1,179 | 1,100 | 1,111 | -9 | -0.8 | 2,608,000 |
| 18/03 | 1,244 | 1,244 | 1,056 | 1,120 | -119 | -9.6 | 4,067,800 |
| 18/02 | 1,202 | 1,296 | 1,091 | 1,239 | +37 | +3.1 | 4,511,800 |
| 18/01 | 1,236 | 1,300 | 1,200 | 1,202 | -9 | -0.7 | 2,918,000 |
| 17/12 | 1,225 | 1,262 | 1,193 | 1,211 | -5 | -0.4 | 2,360,400 |
| 17/11 | 1,199 | 1,309 | 1,183 | 1,216 | +38 | +3.2 | 4,438,800 |
| 17/10 | 1,080 | 1,186 | 1,045 | 1,178 | +92 | +8.5 | 3,042,000 |
| 17/09 | 990 | 1,089 | 972 | 1,086 | +102 | +10.4 | 2,660,800 |
| 17/08 | 1,034 | 1,088 | 966 | 984 | -51 | -4.9 | 3,722,400 |
| 17/07 | 985 | 1,052 | 967 | 1,035 | +64 | +6.6 | 3,584,600 |
| 17/06 | 1,007 | 1,025 | 955 | 971 | -36 | -3.6 | 5,558,400 |
▶︎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
