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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 5,230 | 8,140 | 5,220 | 7,780 | +2,460 | +46.2 | 8,664,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,975 | 5,610 | 2,855 | 5,320 | +2,344 | +78.8 | 23,692,200 |
| 2022 | 2,863 | 3,575 | 2,121 | 2,976 | +121 | +4.2 | 17,267,900 |
| 2021 | 1,823 | 2,923 | 1,784 | 2,855 | +1,029 | +56.4 | 17,603,600 |
| 2020 | 2,484 | 2,775 | 1,466 | 1,826 | -693 | -27.5 | 24,317,200 |
| 2019 | 1,560 | 2,690 | 1,487 | 2,519 | +949 | +60.5 | 22,787,600 |
| 2018 | 2,472 | 2,600 | 1,456 | 1,570 | -852 | -35.2 | 24,069,800 |
| 2017 | 1,926 | 2,618 | 1,897 | 2,422 | +481 | +24.8 | 20,728,100 |
| 2016 | 2,235 | 2,235 | 1,257 | 1,941 | -306 | -13.6 | 30,020,900 |
| 2015 | 2,363 | 2,992 | 2,100 | 2,247 | -142 | -5.9 | 28,768,700 |
| 2014 | 2,546 | 2,962 | 1,999 | 2,389 | -163 | -6.4 | 45,323,100 |
| 2013 | 2,472 | 2,641 | 1,870 | 2,552 | +117 | +4.8 | 55,897,700 |
| 2012 | 1,909 | 2,699 | 1,831 | 2,435 | +578 | +31.1 | 36,421,300 |
| 2011 | 1,700 | 2,497 | 1,395 | 1,857 | +166 | +9.8 | 42,695,800 |
| 2010 | 932 | 1,792 | 932 | 1,691 | +746 | +78.9 | 33,733,700 |
| 2009 | 799 | 1,434 | 744 | 945 | +161 | +20.5 | 24,726,100 |
| 2008 | 2,770 | 2,820 | 738 | 784 | -2,021 | -72.1 | 69,279,400 |
| 2007 | 2,525 | 4,550 | 2,225 | 2,805 | +280 | +11.1 | 45,841,800 |
| 2006 | 1,630 | 2,565 | 1,601 | 2,525 | +902 | +55.6 | 24,977,300 |
| 2005 | 1,487 | 2,260 | 1,368 | 1,623 | +141 | +9.5 | 44,390,800 |
| 2004 | 2,700 | 3,015 | 1,300 | 1,482 | -1,218 | -45.1 | 33,107,400 |
| 2003 | 515 | 3,215 | 500 | 2,700 | +2,175 | +414.3 | 45,606,000 |
| 2002 | 221 | 635 | 165 | 525 | +310 | +144.2 | 19,236,000 |
| 2001 | 477 | 520 | 214 | 215 | -262 | -54.9 | 3,994,000 |
| 2000 | 375 | 760 | 300 | 477 | +102 | +27.2 | 16,862,000 |
| 1999 | 270 | 450 | 245 | 375 | +98 | +35.4 | 10,622,000 |
| 1998 | 175 | 395 | 175 | 277 | +82 | +42.1 | 3,834,000 |
| 1997 | 345 | 370 | 170 | 195 | -144 | -42.5 | 1,788,000 |
| 1996 | 321 | 525 | 320 | 339 | +29 | +9.4 | 9,080,000 |
| 1995 | 475 | 535 | 262 | 310 | -165 | -34.7 | 2,644,000 |
| 1994 | 217 | 590 | 217 | 475 | +258 | +118.9 | 11,180,000 |
▶︎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