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
4,345.5
円
(14:16)
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 | 4,310 | 4,345 | -150 | -3.3 | 519,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/12 | 735 | 852 | 711 | 741 | +4 | +0.5 | 5,662,000 |
| 04/11 | 927 | 930 | 650 | 737 | -193 | -20.8 | 8,118,800 |
| 04/10 | 1,010 | 1,050 | 925 | 930 | -90 | -8.8 | 1,990,400 |
| 04/09 | 1,080 | 1,162 | 975 | 1,020 | -52 | -4.9 | 2,431,200 |
| 04/08 | 1,100 | 1,145 | 910 | 1,072 | -40 | -3.6 | 6,691,200 |
| 04/07 | 1,240 | 1,240 | 1,062 | 1,112 | -123 | -10.0 | 2,474,400 |
| 04/06 | 1,200 | 1,245 | 1,022 | 1,235 | +33 | +2.8 | 9,718,400 |
| 04/05 | 1,362 | 1,395 | 1,092 | 1,202 | -198 | -14.1 | 4,027,200 |
| 04/04 | 1,452 | 1,475 | 1,267 | 1,400 | -25 | -1.8 | 10,073,200 |
| 04/03 | 1,147 | 1,425 | 1,125 | 1,425 | +278 | +24.2 | 5,556,000 |
| 04/02 | 1,297 | 1,297 | 1,005 | 1,147 | -153 | -11.8 | 6,844,000 |
| 04/01 | 1,350 | 1,507 | 1,285 | 1,300 | -50 | -3.7 | 2,628,000 |
| 03/12 | 1,350 | 1,497 | 1,250 | 1,350 | 0 | 0.0 | 2,684,000 |
| 03/11 | 1,550 | 1,607 | 1,167 | 1,350 | -187 | -12.2 | 3,452,000 |
| 03/10 | 1,167 | 1,607 | 1,160 | 1,537 | +395 | +34.6 | 5,492,000 |
| 03/09 | 1,182 | 1,230 | 972 | 1,142 | -43 | -3.6 | 6,464,000 |
| 03/08 | 1,002 | 1,255 | 955 | 1,185 | +200 | +20.3 | 6,720,000 |
| 03/07 | 852 | 1,005 | 827 | 985 | +143 | +17.0 | 6,744,000 |
| 03/06 | 625 | 875 | 607 | 842 | +215 | +34.3 | 7,964,000 |
| 03/05 | 650 | 697 | 525 | 627 | -33 | -5.0 | 7,084,000 |
| 03/04 | 570 | 735 | 570 | 660 | +80 | +13.8 | 14,600,000 |
| 03/03 | 407 | 592 | 382 | 580 | +168 | +40.8 | 14,532,000 |
| 03/02 | 280 | 415 | 275 | 412 | +130 | +46.1 | 12,692,000 |
| 03/01 | 257 | 300 | 250 | 282 | +20 | +7.6 | 2,784,000 |
| 02/12 | 282 | 302 | 239 | 262 | -20 | -7.1 | 2,960,000 |
| 02/11 | 287 | 310 | 223 | 282 | -5 | -1.7 | 5,468,000 |
| 02/10 | 231 | 317 | 218 | 287 | +52 | +22.1 | 10,324,000 |
| 02/09 | 190 | 237 | 172 | 235 | +45 | +23.7 | 4,052,000 |
| 02/08 | 160 | 212 | 152 | 190 | +33 | +21.0 | 5,708,000 |
| 02/07 | 132 | 163 | 132 | 157 | +19 | +13.8 | 2,608,000 |
▶︎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
