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
7,750
円
(19:11)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 8,140 (24/05/01) | 3,390 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 8,140 (24/05/01) | 5,220 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 7,360 | 8,140 | 7,360 | 7,780 | +1,420 | +22.3 | 1,305,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 6,250 | 6,600 | 6,230 | 6,360 | +120 | +1.9 | 494,500 |
| 4/19 | 6,800 | 6,840 | 6,180 | 6,240 | -600 | -8.8 | 400,000 |
| 4/12 | 7,000 | 7,100 | 6,780 | 6,840 | -110 | -1.6 | 384,900 |
| 4/5 | 6,980 | 7,040 | 6,680 | 6,950 | +70 | +1.0 | 478,100 |
| 3/29 | 6,900 | 6,950 | 6,700 | 6,880 | +40 | +0.6 | 332,300 |
| 3/22 | 6,680 | 6,970 | 6,630 | 6,840 | +260 | +4.0 | 279,400 |
| 3/15 | 6,490 | 6,690 | 6,370 | 6,580 | -50 | -0.8 | 393,000 |
| 3/8 | 6,630 | 6,800 | 6,410 | 6,630 | 0 | 0.0 | 531,100 |
| 3/1 | 6,420 | 6,670 | 6,300 | 6,630 | +240 | +3.8 | 506,400 |
| 2/22 | 6,260 | 6,470 | 6,240 | 6,390 | +130 | +2.1 | 396,900 |
| 2/16 | 6,190 | 6,380 | 6,170 | 6,260 | +80 | +1.3 | 503,800 |
| 2/9 | 5,640 | 6,530 | 5,570 | 6,180 | +640 | +11.6 | 859,900 |
| 2/2 | 5,680 | 5,830 | 5,480 | 5,540 | -110 | -2.0 | 413,800 |
| 1/26 | 5,600 | 5,730 | 5,520 | 5,650 | +70 | +1.3 | 344,800 |
| 1/19 | 5,570 | 5,700 | 5,530 | 5,580 | +10 | +0.2 | 374,600 |
| 1/12 | 5,590 | 5,620 | 5,470 | 5,570 | -20 | -0.4 | 380,300 |
| 1/5 | 5,230 | 5,600 | 5,220 | 5,590 | +270 | +5.1 | 285,400 |
| 12/29 | 5,500 | 5,610 | 5,220 | 5,320 | -130 | -2.4 | 585,100 |
| 12/22 | 5,000 | 5,470 | 4,855 | 5,450 | +350 | +6.9 | 769,200 |
| 12/15 | 4,890 | 5,370 | 4,875 | 5,100 | +265 | +5.5 | 994,600 |
| 12/8 | 4,485 | 5,090 | 4,440 | 4,835 | +380 | +8.5 | 1,943,400 |
| 12/1 | 4,320 | 4,495 | 4,320 | 4,455 | +120 | +2.8 | 383,500 |
| 11/24 | 4,415 | 4,455 | 4,305 | 4,335 | -100 | -2.3 | 323,700 |
| 11/17 | 4,200 | 4,460 | 4,125 | 4,435 | +270 | +6.5 | 367,000 |
| 11/10 | 3,980 | 4,200 | 3,975 | 4,165 | 0 | 0.0 | 795,500 |
| 11/2 | 4,115 | 4,285 | 3,975 | 4,165 | +30 | +0.7 | 578,900 |
| 10/27 | 4,230 | 4,320 | 4,090 | 4,135 | -140 | -3.3 | 337,100 |
| 10/20 | 4,405 | 4,420 | 4,195 | 4,275 | -185 | -4.2 | 268,500 |
| 10/13 | 4,510 | 4,600 | 4,455 | 4,460 | +35 | +0.8 | 232,100 |
| 10/6 | 4,640 | 4,710 | 4,300 | 4,425 | -145 | -3.2 | 440,200 |
▶︎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