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) |
| 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) |
|---|---|---|---|---|---|---|---|
| 09/12 | 406 | 499 | 405 | 472 | +61 | +14.8 | 2,551,000 |
| 09/11 | 504 | 519 | 400 | 411 | -88 | -17.6 | 3,388,400 |
| 09/10 | 537 | 554 | 478 | 499 | -34 | -6.4 | 4,118,000 |
| 09/09 | 610 | 629 | 525 | 533 | -81 | -13.2 | 3,823,400 |
| 09/08 | 627 | 695 | 614 | 614 | -14 | -2.2 | 3,818,800 |
| 09/07 | 651 | 679 | 550 | 628 | -32 | -4.9 | 4,390,000 |
| 09/06 | 530 | 717 | 522 | 660 | +121 | +22.5 | 7,668,200 |
| 09/05 | 500 | 603 | 500 | 539 | +33 | +6.5 | 4,219,600 |
| 09/04 | 529 | 629 | 505 | 506 | -3 | -0.6 | 3,870,600 |
| 09/03 | 433 | 566 | 427 | 509 | +56 | +12.4 | 4,110,600 |
| 09/02 | 383 | 454 | 372 | 453 | +68 | +17.7 | 3,410,200 |
| 09/01 | 399 | 460 | 381 | 385 | -7 | -1.8 | 4,083,400 |
| 08/12 | 409 | 443 | 379 | 392 | -17 | -4.2 | 5,436,400 |
| 08/11 | 527 | 528 | 369 | 409 | -108 | -20.9 | 10,456,400 |
| 08/10 | 775 | 788 | 454 | 517 | -247 | -32.3 | 14,247,200 |
| 08/09 | 990 | 1,005 | 727 | 764 | -243 | -24.1 | 9,293,800 |
| 08/08 | 835 | 1,072 | 738 | 1,007 | +177 | +21.3 | 15,199,600 |
| 08/07 | 990 | 999 | 753 | 830 | -172 | -17.2 | 14,352,400 |
| 08/06 | 1,150 | 1,235 | 991 | 1,002 | -158 | -13.6 | 7,014,000 |
| 08/05 | 1,310 | 1,350 | 1,072 | 1,160 | -140 | -10.8 | 14,001,600 |
| 08/04 | 1,205 | 1,345 | 1,132 | 1,300 | +78 | +6.4 | 10,357,600 |
| 08/03 | 1,157 | 1,270 | 1,010 | 1,222 | -55 | -4.3 | 9,686,000 |
| 08/02 | 1,055 | 1,410 | 986 | 1,277 | +242 | +23.4 | 16,307,800 |
| 08/01 | 1,385 | 1,385 | 918 | 1,035 | -367 | -26.2 | 12,206,000 |
| 07/12 | 1,705 | 1,775 | 1,260 | 1,402 | -243 | -14.8 | 8,974,400 |
| 07/11 | 1,970 | 1,970 | 1,492 | 1,645 | -575 | -25.9 | 17,292,800 |
| 07/10 | 2,080 | 2,275 | 2,045 | 2,220 | +95 | +4.5 | 5,864,600 |
| 07/09 | 1,950 | 2,205 | 1,720 | 2,125 | +200 | +10.4 | 7,561,200 |
| 07/08 | 1,920 | 2,130 | 1,475 | 1,925 | +105 | +5.8 | 14,078,800 |
| 07/07 | 1,875 | 1,945 | 1,735 | 1,820 | -70 | -3.7 | 5,532,600 |
▶︎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
