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
4,412
円
(10:16)
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) | 2,735 (24/01/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 4,475 | 4,495 | 4,345 | 4,410 | -85 | -1.9 | 247,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 1,620 | 1,910 | 1,610 | 1,890 | +275 | +17.0 | 8,487,800 |
| 07/05 | 1,362 | 1,660 | 1,357 | 1,615 | +243 | +17.7 | 6,293,600 |
| 07/04 | 1,267 | 1,377 | 1,240 | 1,372 | +122 | +9.8 | 3,551,000 |
| 07/03 | 1,307 | 1,330 | 1,200 | 1,250 | -17 | -1.3 | 4,900,000 |
| 07/02 | 1,140 | 1,330 | 1,112 | 1,267 | +135 | +11.9 | 6,057,200 |
| 07/01 | 1,262 | 1,270 | 1,125 | 1,132 | -130 | -10.3 | 3,089,600 |
| 06/12 | 1,087 | 1,282 | 1,050 | 1,262 | +175 | +16.1 | 5,311,000 |
| 06/11 | 1,067 | 1,190 | 960 | 1,087 | +22 | +2.1 | 2,657,000 |
| 06/10 | 1,042 | 1,135 | 1,007 | 1,065 | +20 | +1.9 | 2,445,200 |
| 06/09 | 1,035 | 1,112 | 955 | 1,045 | +18 | +1.8 | 2,539,400 |
| 06/08 | 1,007 | 1,065 | 965 | 1,027 | +15 | +1.5 | 3,735,200 |
| 06/07 | 957 | 1,060 | 937 | 1,012 | +55 | +5.8 | 2,488,400 |
| 06/06 | 984 | 990 | 888 | 957 | -18 | -1.9 | 4,132,600 |
| 06/05 | 1,075 | 1,125 | 914 | 975 | -85 | -8.0 | 4,397,200 |
| 06/04 | 951 | 1,162 | 941 | 1,060 | +100 | +10.4 | 7,355,800 |
| 06/03 | 877 | 983 | 877 | 960 | +59 | +6.6 | 3,999,000 |
| 06/02 | 874 | 975 | 855 | 901 | +36 | +4.2 | 5,620,000 |
| 06/01 | 815 | 940 | 800 | 865 | +54 | +6.7 | 5,273,800 |
| 05/12 | 765 | 839 | 761 | 811 | +44 | +5.7 | 6,104,200 |
| 05/11 | 795 | 851 | 758 | 767 | -28 | -3.5 | 6,076,600 |
| 05/10 | 780 | 855 | 780 | 795 | +18 | +2.3 | 4,244,400 |
| 05/09 | 690 | 825 | 684 | 777 | +83 | +12.0 | 12,626,400 |
| 05/08 | 900 | 904 | 686 | 694 | -226 | -24.6 | 10,947,800 |
| 05/07 | 905 | 950 | 894 | 920 | +13 | +1.4 | 2,379,400 |
| 05/06 | 872 | 987 | 855 | 907 | +35 | +4.0 | 6,949,200 |
| 05/05 | 925 | 1,025 | 842 | 872 | -58 | -6.2 | 5,522,800 |
| 05/04 | 1,012 | 1,130 | 920 | 930 | -90 | -8.8 | 9,341,600 |
| 05/03 | 1,000 | 1,087 | 965 | 1,020 | +25 | +2.5 | 5,693,200 |
| 05/02 | 797 | 1,027 | 795 | 995 | +208 | +26.4 | 9,100,400 |
| 05/01 | 743 | 922 | 727 | 787 | +46 | +6.2 | 9,795,600 |
▶︎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
