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
4,465
円
(14:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,480 | 4,570 | 4,375 | 4,455 | +35 | +0.8 | 769,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/20 | 4,230 | 4,555 | 4,230 | 4,420 | +275 | +6.6 | 1,442,900 |
| 12/13 | 4,150 | 4,230 | 4,070 | 4,145 | +35 | +0.9 | 594,900 |
| 12/6 | 4,305 | 4,410 | 4,110 | 4,110 | -170 | -4.0 | 586,000 |
| 11/29 | 4,550 | 4,600 | 4,260 | 4,280 | -225 | -5.0 | 681,800 |
| 11/22 | 4,215 | 4,510 | 4,210 | 4,505 | +240 | +5.6 | 713,300 |
| 11/15 | 4,040 | 4,510 | 4,040 | 4,265 | +180 | +4.4 | 1,165,000 |
| 11/8 | 4,210 | 4,330 | 3,925 | 4,085 | -40 | -1.0 | 1,550,200 |
| 11/1 | 4,325 | 4,435 | 4,125 | 4,125 | -165 | -3.9 | 720,700 |
| 10/25 | 4,470 | 4,470 | 4,210 | 4,290 | -180 | -4.0 | 572,700 |
| 10/18 | 4,510 | 4,555 | 4,370 | 4,470 | +5 | +0.1 | 328,300 |
| 10/11 | 4,525 | 4,560 | 4,400 | 4,465 | +55 | +1.3 | 611,700 |
| 10/4 | 4,645 | 4,695 | 4,370 | 4,410 | -410 | -8.5 | 800,500 |
| 9/27 | 4,600 | 4,880 | 4,500 | 4,820 | +280 | +6.2 | 609,400 |
| 9/20 | 4,330 | 4,655 | 4,265 | 4,540 | +235 | +5.5 | 494,800 |
| 9/13 | 4,275 | 4,545 | 4,225 | 4,305 | -160 | -3.6 | 772,000 |
| 9/6 | 4,700 | 4,840 | 4,425 | 4,465 | -180 | -3.9 | 918,300 |
| 8/30 | 4,475 | 4,655 | 4,275 | 4,645 | +100 | +2.2 | 862,700 |
| 8/23 | 4,060 | 4,555 | 3,990 | 4,545 | +485 | +12.0 | 747,100 |
| 8/16 | 3,800 | 4,085 | 3,785 | 4,060 | +260 | +6.8 | 600,200 |
| 8/9 | 3,300 | 3,985 | 3,080 | 3,800 | +160 | +4.4 | 1,360,800 |
| 8/2 | 4,300 | 4,380 | 3,630 | 3,640 | -635 | -14.9 | 1,291,700 |
| 7/26 | 4,350 | 4,575 | 4,145 | 4,275 | -35 | -0.8 | 1,752,300 |
| 7/19 | 4,315 | 4,610 | 4,255 | 4,310 | +30 | +0.7 | 699,900 |
| 7/12 | 4,080 | 4,435 | 4,070 | 4,280 | +190 | +4.7 | 744,600 |
| 7/5 | 4,200 | 4,330 | 4,090 | 4,090 | -75 | -1.8 | 803,400 |
| 6/28 | 4,285 | 4,370 | 4,125 | 4,165 | -100 | -2.3 | 957,900 |
| 6/21 | 4,285 | 4,470 | 4,140 | 4,265 | -25 | -0.6 | 1,539,600 |
| 6/14 | 4,360 | 4,375 | 4,155 | 4,290 | -55 | -1.3 | 679,200 |
| 6/7 | 4,445 | 4,455 | 4,260 | 4,345 | -75 | -1.7 | 869,200 |
| 5/31 | 4,060 | 4,460 | 4,060 | 4,420 | +470 | +11.9 | 1,563,600 |
▶︎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
