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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/06 | 1,158 | 1,334 | 1,092 | 1,320 | +158 | +13.6 | 5,896,200 |
| 12/05 | 1,220 | 1,299 | 1,125 | 1,162 | -46 | -3.8 | 5,489,600 |
| 12/04 | 1,349 | 1,349 | 1,182 | 1,208 | -126 | -9.5 | 4,602,400 |
| 12/03 | 1,184 | 1,343 | 1,162 | 1,334 | +150 | +12.7 | 6,374,200 |
| 12/02 | 1,031 | 1,198 | 1,029 | 1,184 | +162 | +15.9 | 7,177,600 |
| 12/01 | 954 | 1,051 | 915 | 1,022 | +94 | +10.1 | 5,898,000 |
| 11/12 | 1,036 | 1,037 | 892 | 928 | -83 | -8.2 | 3,842,200 |
| 11/11 | 1,073 | 1,096 | 957 | 1,011 | -59 | -5.5 | 5,430,800 |
| 11/10 | 1,212 | 1,214 | 1,020 | 1,070 | -161 | -13.1 | 8,468,800 |
| 11/09 | 1,050 | 1,248 | 993 | 1,231 | +182 | +17.4 | 8,489,200 |
| 11/08 | 1,005 | 1,060 | 900 | 1,049 | +43 | +4.3 | 8,670,800 |
| 11/07 | 965 | 1,032 | 878 | 1,006 | +44 | +4.6 | 10,277,600 |
| 11/06 | 904 | 1,001 | 901 | 962 | +59 | +6.5 | 6,657,600 |
| 11/05 | 905 | 965 | 859 | 903 | +16 | +1.8 | 5,269,600 |
| 11/04 | 930 | 942 | 835 | 887 | -43 | -4.6 | 5,170,000 |
| 11/03 | 885 | 979 | 697 | 930 | +58 | +6.7 | 12,626,400 |
| 11/02 | 834 | 894 | 833 | 872 | +34 | +4.1 | 5,905,000 |
| 11/01 | 850 | 888 | 831 | 838 | -7 | -0.8 | 4,583,600 |
| 10/12 | 835 | 896 | 829 | 845 | +30 | +3.7 | 6,574,600 |
| 10/11 | 764 | 839 | 720 | 815 | +20 | +2.5 | 5,349,400 |
| 10/10 | 866 | 892 | 775 | 795 | -60 | -7.0 | 5,021,000 |
| 10/09 | 755 | 882 | 752 | 855 | +97 | +12.8 | 5,887,200 |
| 10/08 | 719 | 800 | 715 | 758 | +34 | +4.7 | 8,370,000 |
| 10/07 | 656 | 747 | 645 | 724 | +85 | +13.3 | 6,363,200 |
| 10/06 | 665 | 722 | 612 | 639 | -25 | -3.8 | 4,452,200 |
| 10/05 | 769 | 798 | 625 | 664 | -125 | -15.8 | 5,086,000 |
| 10/04 | 794 | 853 | 751 | 789 | +5 | +0.6 | 5,074,200 |
| 10/03 | 638 | 799 | 638 | 784 | +139 | +21.6 | 5,895,200 |
| 10/02 | 524 | 667 | 505 | 645 | +121 | +23.1 | 6,875,600 |
| 10/01 | 466 | 546 | 466 | 524 | +52 | +11.0 | 2,518,800 |
▶︎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
