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
取引時間外
(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) |
| 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 | 4,460 | +40 | +0.9 | 976,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,995 | 4,085 | 3,940 | 3,950 | -15 | -0.4 | 867,800 |
| 5/17 | 3,930 | 4,090 | 3,875 | 3,965 | +50 | +1.3 | 916,800 |
| 5/10 | 3,975 | 4,090 | 3,800 | 3,915 | +25 | +0.6 | 1,510,000 |
| 5/2 | 3,680 | 4,070 | 3,680 | 3,890 | +710 | +22.3 | 2,004,600 |
| 4/26 | 3,125 | 3,300 | 3,115 | 3,180 | +60 | +1.9 | 989,000 |
| 4/19 | 3,400 | 3,420 | 3,090 | 3,120 | -300 | -8.8 | 800,000 |
| 4/12 | 3,500 | 3,550 | 3,390 | 3,420 | -55 | -1.6 | 769,800 |
| 4/5 | 3,490 | 3,520 | 3,340 | 3,475 | +35 | +1.0 | 956,200 |
| 3/29 | 3,450 | 3,475 | 3,350 | 3,440 | +20 | +0.6 | 664,600 |
| 3/22 | 3,340 | 3,485 | 3,315 | 3,420 | +130 | +4.0 | 558,800 |
| 3/15 | 3,245 | 3,345 | 3,185 | 3,290 | -25 | -0.8 | 786,000 |
| 3/8 | 3,315 | 3,400 | 3,205 | 3,315 | 0 | 0.0 | 1,062,200 |
| 3/1 | 3,210 | 3,335 | 3,150 | 3,315 | +120 | +3.8 | 1,012,800 |
| 2/22 | 3,130 | 3,235 | 3,120 | 3,195 | +65 | +2.1 | 793,800 |
| 2/16 | 3,095 | 3,190 | 3,085 | 3,130 | +40 | +1.3 | 1,007,600 |
| 2/9 | 2,820 | 3,265 | 2,785 | 3,090 | +320 | +11.6 | 1,719,800 |
| 2/2 | 2,840 | 2,915 | 2,740 | 2,770 | -55 | -2.0 | 827,600 |
| 1/26 | 2,800 | 2,865 | 2,760 | 2,825 | +35 | +1.3 | 689,600 |
| 1/19 | 2,785 | 2,850 | 2,765 | 2,790 | +5 | +0.2 | 749,200 |
| 1/12 | 2,795 | 2,810 | 2,735 | 2,785 | -10 | -0.4 | 760,600 |
| 1/5 | 2,615 | 2,800 | 2,610 | 2,795 | +135 | +5.1 | 570,800 |
| 12/29 | 2,750 | 2,805 | 2,610 | 2,660 | -65 | -2.4 | 1,170,200 |
| 12/22 | 2,500 | 2,735 | 2,427 | 2,725 | +175 | +6.9 | 1,538,400 |
| 12/15 | 2,445 | 2,685 | 2,437 | 2,550 | +133 | +5.5 | 1,989,200 |
| 12/8 | 2,242 | 2,545 | 2,220 | 2,417 | +190 | +8.5 | 3,886,800 |
| 12/1 | 2,160 | 2,247 | 2,160 | 2,227 | +60 | +2.8 | 767,000 |
| 11/24 | 2,207 | 2,227 | 2,152 | 2,167 | -50 | -2.3 | 647,400 |
| 11/17 | 2,100 | 2,230 | 2,062 | 2,217 | +135 | +6.5 | 734,000 |
| 11/10 | 1,990 | 2,100 | 1,987 | 2,082 | 0 | 0.0 | 1,591,000 |
| 11/2 | 2,057 | 2,142 | 1,987 | 2,082 | +15 | +0.7 | 1,157,800 |
▶︎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
