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
(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) |
|---|---|---|---|---|---|---|---|
| 10/27 | 2,115 | 2,160 | 2,045 | 2,067 | -70 | -3.3 | 674,200 |
| 10/20 | 2,202 | 2,210 | 2,097 | 2,137 | -93 | -4.2 | 537,000 |
| 10/13 | 2,255 | 2,300 | 2,227 | 2,230 | +18 | +0.8 | 464,200 |
| 10/6 | 2,320 | 2,355 | 2,150 | 2,212 | -73 | -3.2 | 880,400 |
| 9/29 | 2,180 | 2,337 | 2,162 | 2,285 | +125 | +5.8 | 1,273,600 |
| 9/22 | 2,177 | 2,205 | 2,110 | 2,160 | -30 | -1.4 | 699,800 |
| 9/15 | 2,220 | 2,240 | 2,145 | 2,190 | -15 | -0.7 | 776,200 |
| 9/8 | 2,240 | 2,250 | 2,195 | 2,205 | -45 | -2.0 | 1,128,200 |
| 9/1 | 2,222 | 2,272 | 2,195 | 2,250 | +60 | +2.7 | 1,040,600 |
| 8/25 | 2,385 | 2,390 | 2,187 | 2,190 | -162 | -6.9 | 1,817,800 |
| 8/18 | 2,370 | 2,427 | 2,327 | 2,352 | -3 | -0.1 | 964,400 |
| 8/10 | 2,217 | 2,362 | 2,217 | 2,355 | +135 | +6.1 | 1,221,800 |
| 8/4 | 2,200 | 2,305 | 2,195 | 2,220 | +50 | +2.3 | 1,164,000 |
| 7/28 | 2,135 | 2,207 | 2,115 | 2,170 | +60 | +2.8 | 1,668,600 |
| 7/21 | 2,085 | 2,167 | 2,067 | 2,110 | +165 | +8.5 | 1,271,000 |
| 7/14 | 1,962 | 1,982 | 1,905 | 1,945 | -15 | -0.8 | 887,200 |
| 7/7 | 2,035 | 2,057 | 1,940 | 1,960 | -47 | -2.3 | 838,000 |
| 6/30 | 2,002 | 2,020 | 1,950 | 2,007 | -13 | -0.6 | 850,000 |
| 6/23 | 1,942 | 2,082 | 1,892 | 2,020 | +113 | +5.9 | 1,484,800 |
| 6/16 | 1,835 | 1,912 | 1,815 | 1,907 | +85 | +4.7 | 549,600 |
| 6/9 | 1,800 | 1,827 | 1,752 | 1,822 | +47 | +2.7 | 790,800 |
| 6/2 | 1,820 | 1,820 | 1,695 | 1,775 | -10 | -0.6 | 733,000 |
| 5/26 | 1,800 | 1,862 | 1,745 | 1,785 | -22 | -1.2 | 608,200 |
| 5/19 | 1,767 | 1,847 | 1,740 | 1,807 | +70 | +4.0 | 727,800 |
| 5/12 | 1,717 | 1,752 | 1,702 | 1,737 | -5 | -0.3 | 719,600 |
| 5/2 | 1,750 | 1,800 | 1,680 | 1,742 | +92 | +5.6 | 942,400 |
| 4/28 | 1,505 | 1,650 | 1,500 | 1,650 | +150 | +10.0 | 894,400 |
| 4/21 | 1,522 | 1,532 | 1,499 | 1,500 | -10 | -0.7 | 357,400 |
| 4/14 | 1,500 | 1,520 | 1,485 | 1,510 | +14 | +0.9 | 484,000 |
| 4/7 | 1,580 | 1,582 | 1,490 | 1,496 | -76 | -4.8 | 656,600 |
▶︎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
