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 | 4,495 | +215 | +5.0 | 3,693,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,107 | 1,130 | 1,063 | 1,125 | +33 | +3.0 | 4,556,200 |
| 14/10 | 1,052 | 1,114 | 999 | 1,092 | +39 | +3.7 | 6,341,800 |
| 14/09 | 1,100 | 1,115 | 1,027 | 1,053 | -39 | -3.6 | 5,381,000 |
| 14/08 | 1,151 | 1,176 | 1,035 | 1,092 | -65 | -5.6 | 10,227,400 |
| 14/07 | 1,224 | 1,262 | 1,142 | 1,157 | -56 | -4.6 | 7,994,400 |
| 14/06 | 1,157 | 1,263 | 1,138 | 1,213 | +49 | +4.2 | 7,436,000 |
| 14/05 | 1,240 | 1,271 | 1,115 | 1,164 | -114 | -8.9 | 6,383,000 |
| 14/04 | 1,225 | 1,348 | 1,160 | 1,278 | +56 | +4.6 | 5,900,800 |
| 14/03 | 1,261 | 1,341 | 1,131 | 1,222 | -39 | -3.1 | 8,099,400 |
| 14/02 | 1,210 | 1,279 | 1,074 | 1,261 | +28 | +2.3 | 11,850,200 |
| 14/01 | 1,273 | 1,481 | 1,210 | 1,233 | -43 | -3.4 | 12,797,400 |
| 13/12 | 1,091 | 1,289 | 1,066 | 1,276 | +189 | +17.4 | 11,369,600 |
| 13/11 | 1,025 | 1,102 | 944 | 1,087 | +39 | +3.7 | 9,477,800 |
| 13/10 | 1,079 | 1,138 | 1,013 | 1,048 | -35 | -3.2 | 5,015,000 |
| 13/09 | 971 | 1,099 | 956 | 1,083 | +131 | +13.8 | 6,265,400 |
| 13/08 | 966 | 994 | 935 | 952 | -29 | -3.0 | 6,202,800 |
| 13/07 | 1,038 | 1,095 | 980 | 981 | -56 | -5.4 | 6,607,000 |
| 13/06 | 1,216 | 1,236 | 1,003 | 1,037 | -191 | -15.6 | 9,361,400 |
| 13/05 | 1,045 | 1,258 | 1,045 | 1,228 | +161 | +15.1 | 13,754,600 |
| 13/04 | 1,025 | 1,070 | 950 | 1,067 | +47 | +4.6 | 13,720,200 |
| 13/03 | 1,068 | 1,126 | 1,002 | 1,020 | -51 | -4.8 | 11,162,200 |
| 13/02 | 1,285 | 1,320 | 1,027 | 1,071 | -217 | -16.9 | 13,898,800 |
| 13/01 | 1,236 | 1,313 | 1,193 | 1,288 | +71 | +5.8 | 4,960,600 |
| 12/12 | 1,227 | 1,285 | 1,181 | 1,217 | -10 | -0.8 | 6,736,000 |
| 12/11 | 1,084 | 1,230 | 1,034 | 1,227 | +144 | +13.3 | 8,211,200 |
| 12/10 | 1,184 | 1,197 | 1,030 | 1,083 | -112 | -9.4 | 7,307,000 |
| 12/09 | 1,291 | 1,322 | 1,180 | 1,195 | -102 | -7.9 | 5,848,800 |
| 12/08 | 1,287 | 1,337 | 1,249 | 1,297 | +13 | +1.0 | 4,794,600 |
| 12/07 | 1,325 | 1,334 | 1,193 | 1,284 | -36 | -2.7 | 4,507,000 |
| 12/06 | 1,158 | 1,334 | 1,092 | 1,320 | +158 | +13.6 | 5,896,200 |
▶︎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
