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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 1,042 | 1,095 | 1,001 | 1,007 | -35 | -3.4 | 3,580,400 |
| 17/04 | 1,029 | 1,046 | 948 | 1,042 | +36 | +3.6 | 2,449,800 |
| 17/03 | 1,062 | 1,095 | 995 | 1,006 | -49 | -4.6 | 2,951,800 |
| 17/02 | 1,012 | 1,096 | 977 | 1,055 | +31 | +3.0 | 3,734,400 |
| 17/01 | 963 | 1,035 | 951 | 1,024 | +54 | +5.6 | 3,372,400 |
| 16/12 | 967 | 1,047 | 950 | 970 | +11 | +1.2 | 4,126,600 |
| 16/11 | 860 | 970 | 779 | 959 | +39 | +4.2 | 3,275,600 |
| 16/10 | 825 | 926 | 815 | 920 | +106 | +13.0 | 2,563,400 |
| 16/09 | 799 | 854 | 787 | 814 | +17 | +2.1 | 3,013,600 |
| 16/08 | 734 | 808 | 705 | 797 | +48 | +6.4 | 3,664,400 |
| 16/07 | 685 | 759 | 628 | 749 | +66 | +9.7 | 4,185,000 |
| 16/06 | 809 | 816 | 653 | 683 | -128 | -15.8 | 4,756,600 |
| 16/05 | 800 | 811 | 751 | 811 | -77 | -8.7 | 5,987,000 |
| 16/04 | 915 | 949 | 811 | 888 | -34 | -3.7 | 3,716,800 |
| 16/03 | 867 | 963 | 833 | 922 | +47 | +5.4 | 5,612,400 |
| 16/02 | 869 | 910 | 765 | 875 | +23 | +2.7 | 8,306,000 |
| 16/01 | 1,117 | 1,117 | 825 | 852 | -271 | -24.1 | 10,834,400 |
| 15/12 | 1,200 | 1,213 | 1,100 | 1,123 | -69 | -5.8 | 4,544,400 |
| 15/11 | 1,093 | 1,211 | 1,092 | 1,192 | -22 | -1.8 | 5,826,600 |
| 15/10 | 1,089 | 1,241 | 1,068 | 1,214 | +126 | +11.6 | 4,347,200 |
| 15/09 | 1,208 | 1,223 | 1,050 | 1,088 | -128 | -10.5 | 4,138,600 |
| 15/08 | 1,295 | 1,378 | 1,055 | 1,216 | -80 | -6.2 | 8,812,200 |
| 15/07 | 1,302 | 1,345 | 1,186 | 1,296 | +5 | +0.4 | 4,382,800 |
| 15/06 | 1,431 | 1,493 | 1,280 | 1,291 | -130 | -9.2 | 4,595,400 |
| 15/05 | 1,400 | 1,496 | 1,340 | 1,421 | +10 | +0.7 | 3,275,000 |
| 15/04 | 1,296 | 1,431 | 1,245 | 1,411 | +118 | +9.1 | 4,036,000 |
| 15/03 | 1,185 | 1,340 | 1,183 | 1,293 | +114 | +9.7 | 5,663,000 |
| 15/02 | 1,147 | 1,196 | 1,079 | 1,179 | +27 | +2.3 | 5,057,400 |
| 15/01 | 1,181 | 1,202 | 1,138 | 1,152 | -42 | -3.5 | 2,858,800 |
| 14/12 | 1,132 | 1,226 | 1,100 | 1,194 | +69 | +6.1 | 3,678,600 |
▶︎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
