KabuInsight

トーメンデバイス

2737
プライム/卸売業/TOMEN DEVICES CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-1312,100.012,390.012,070.012,350.0-20.0-0.16%59,800
2026-03-1212,400.012,560.012,150.012,370.0-310.0-2.44%68,400
2026-03-1112,700.012,880.012,610.012,680.0+150.0+1.20%66,200
2026-03-1012,260.012,630.012,210.012,530.0+710.0+6.01%86,800
2026-03-0911,700.011,840.011,290.011,820.0-770.0-6.12%151,000
2026-03-0612,580.012,840.012,260.012,590.0-170.0-1.33%81,900
2026-03-0512,650.013,160.012,530.012,760.0+710.0+5.89%116,100
2026-03-0412,500.012,780.011,910.012,050.0-950.0-7.31%154,300
2026-03-0313,770.014,190.013,000.013,000.0-770.0-5.59%166,900
2026-03-0213,700.014,080.013,220.013,770.0-230.0-1.64%127,100
2026-02-2713,830.014,160.013,740.014,000.0+60.0+0.43%63,300
2026-02-2613,820.014,100.013,590.013,940.0-10.0-0.07%108,500
2026-02-2513,760.014,190.013,690.013,950.0+160.0+1.16%98,200
2026-02-2413,420.013,960.013,150.013,790.0+340.0+2.53%156,200
2026-02-2013,610.013,840.013,270.013,450.0-350.0-2.54%100,000
2026-02-1913,560.013,880.013,430.013,800.0+480.0+3.60%89,600
2026-02-1813,130.013,750.012,950.013,320.0+250.0+1.91%138,400
2026-02-1712,580.013,180.012,470.013,070.0+510.0+4.06%129,200
2026-02-1612,520.012,690.012,140.012,560.0+100.0+0.80%109,200
2026-02-1312,560.012,890.012,410.012,460.00.00.00%153,300
2026-02-1212,000.012,640.011,970.012,460.0+580.0+4.88%153,600
2026-02-1012,270.012,460.011,840.011,880.0-230.0-1.90%167,200
2026-02-0912,460.012,460.012,010.012,110.0-50.0-0.41%224,000
2026-02-0611,590.012,160.011,350.012,160.0+630.0+5.46%225,100
2026-02-0511,200.011,830.010,950.011,530.0+380.0+3.41%270,200
2026-02-0410,660.011,270.010,570.011,150.0+270.0+2.48%256,400
2026-02-0311,000.011,050.010,680.010,880.0+270.0+2.54%286,500
2026-02-0211,740.011,920.010,610.010,610.0-1130.0-9.63%634,700
2026-01-3011,510.011,970.011,330.011,740.0+500.0+4.45%644,900
2026-01-2914,930.015,050.011,100.011,240.0-2790.0-19.89%1,518,200
2026-01-2814,390.014,390.013,710.014,030.0-370.0-2.57%117,600
2026-01-2714,070.014,520.013,800.014,400.0+470.0+3.37%68,200
2026-01-2614,220.014,420.013,670.013,930.0-680.0-4.65%115,900
2026-01-2314,550.014,780.014,320.014,610.0-100.0-0.68%75,600
2026-01-2214,580.015,050.014,110.014,710.0+540.0+3.81%138,600
2026-01-2113,100.014,300.013,100.014,170.0+770.0+5.75%107,300
2026-01-2013,410.013,430.013,160.013,400.0-10.0-0.07%48,500
2026-01-1913,430.013,550.013,180.013,410.0-240.0-1.76%46,400
2026-01-1613,650.013,750.013,140.013,650.0+110.0+0.81%66,300
2026-01-1513,380.013,670.013,180.013,540.0+40.0+0.30%68,800
2026-01-1413,100.013,540.013,070.013,500.0+440.0+3.37%45,900
2026-01-1313,000.013,340.012,730.013,060.0+480.0+3.82%72,500
2026-01-0912,720.012,750.012,340.012,580.0-320.0-2.48%101,300
2026-01-0813,130.013,560.012,900.012,900.0-290.0-2.20%89,100
2026-01-0713,450.013,610.013,150.013,190.0+40.0+0.30%100,000
2026-01-0613,430.013,480.012,900.013,150.0-330.0-2.45%130,600
2026-01-0513,700.013,700.013,230.013,480.0+250.0+1.89%157,000
2025-12-3013,250.013,860.013,030.013,230.0-210.0-1.56%107,500
2025-12-2913,060.013,470.013,030.013,440.0+550.0+4.27%93,300
2025-12-2613,020.013,100.012,680.012,890.0-100.0-0.77%80,100
2025-12-2512,310.012,990.012,300.012,990.0+740.0+6.04%82,500
2025-12-2412,490.012,500.012,180.012,250.0-220.0-1.76%42,400
2025-12-2312,320.012,750.012,260.012,470.0+330.0+2.72%66,900
2025-12-2212,010.012,390.011,970.012,140.0+430.0+3.67%39,600
2025-12-1911,550.011,780.011,410.011,710.0+110.0+0.95%40,500
2025-12-1811,930.012,200.011,500.011,600.0-630.0-5.15%63,200
2025-12-1711,310.012,240.011,310.012,230.0+830.0+7.28%58,100
2025-12-1611,950.012,030.011,310.011,400.0-590.0-4.92%46,500
2025-12-1511,550.012,000.011,500.011,990.0+290.0+2.48%36,000
2025-12-1212,080.012,080.011,700.011,700.0-230.0-1.93%48,400
2025-12-1112,130.012,160.011,750.011,930.0-200.0-1.65%49,400
2025-12-1012,520.012,520.011,930.012,130.0-90.0-0.74%51,200
2025-12-0912,100.012,600.012,080.012,220.0+20.0+0.16%70,600
2025-12-0811,970.012,390.011,860.012,200.0+530.0+4.54%62,200
2025-12-0511,550.011,920.011,450.011,670.0+120.0+1.04%44,700
2025-12-0411,730.011,840.011,430.011,550.0-100.0-0.86%37,800
2025-12-0311,720.011,800.011,420.011,650.0-50.0-0.43%43,500
2025-12-0211,650.011,890.011,420.011,700.0-70.0-0.59%39,700
2025-12-0111,860.012,000.011,610.011,770.0+70.0+0.60%45,400
2025-11-2811,360.011,820.011,350.011,700.0+340.0+2.99%38,900
2025-11-2710,760.011,440.010,700.011,360.0+500.0+4.60%52,100
2025-11-2610,590.010,900.010,590.010,860.0+190.0+1.78%30,400
2025-11-2511,050.011,300.010,540.010,670.0+140.0+1.33%50,600
2025-11-2111,440.011,440.010,400.010,530.0-1510.0-12.54%151,000
2025-11-2011,610.012,610.011,540.012,040.0+1020.0+9.26%118,600
2025-11-1910,830.011,140.010,630.011,020.0+10.0+0.09%70,900
2025-11-1811,050.011,160.010,760.011,010.0-180.0-1.61%64,100
2025-11-1710,850.011,190.010,620.011,190.0+340.0+3.13%47,500
2025-11-1410,810.010,990.010,700.010,850.0-220.0-1.99%33,900
2025-11-1310,540.011,110.010,330.011,070.0+530.0+5.03%57,400
2025-11-1210,580.010,680.010,400.010,540.0-190.0-1.77%34,100
2025-11-1110,850.010,970.010,460.010,730.0+90.0+0.85%76,700
2025-11-1010,300.010,680.010,200.010,640.0+650.0+6.51%49,000
2025-11-079,820.010,000.09,730.09,990.0-10.0-0.10%27,500
2025-11-069,800.010,100.09,470.010,000.0+430.0+4.49%60,100
2025-11-059,720.09,790.09,100.09,570.0-450.0-4.49%76,600
2025-11-049,700.010,290.09,580.010,020.0+580.0+6.14%87,000
2025-10-319,550.09,730.09,130.09,440.0+40.0+0.43%135,400
2025-10-307,900.09,400.07,870.09,400.0+1500.0+18.99%38,200
2025-10-298,160.08,210.07,850.07,900.0-220.0-2.71%25,800
2025-10-288,080.08,280.07,950.08,120.0+10.0+0.12%41,100
2025-10-277,710.08,130.07,710.08,110.0+550.0+7.28%57,100
2025-10-247,390.07,620.07,390.07,560.0+190.0+2.58%27,200
2025-10-237,280.07,390.07,280.07,370.00.00.00%11,000
2025-10-227,260.07,370.07,240.07,370.0+120.0+1.66%14,700
2025-10-217,300.07,380.07,250.07,250.0-90.0-1.23%11,500
2025-10-207,240.07,340.07,210.07,340.0+160.0+2.23%14,500
2025-10-177,230.07,230.07,140.07,180.0-50.0-0.69%9,300
2025-10-167,230.07,240.07,160.07,230.0+30.0+0.42%11,700
2025-10-157,030.07,220.07,030.07,200.0+170.0+2.42%14,600
2025-10-147,000.07,090.06,980.07,030.0-110.0-1.54%22,400
2025-10-107,100.07,230.07,070.07,140.0-60.0-0.83%24,400
2025-10-097,050.07,200.07,050.07,200.0+190.0+2.71%27,900
2025-10-086,980.07,030.06,910.07,010.0+40.0+0.57%15,000
2025-10-077,050.07,060.06,940.06,970.0-30.0-0.43%21,800
2025-10-067,050.07,080.06,950.07,000.0+90.0+1.30%19,800
2025-10-036,740.06,980.06,690.06,910.0+160.0+2.37%21,100
2025-10-026,690.06,780.06,690.06,750.0+80.0+1.20%15,300
2025-10-016,720.06,740.06,640.06,670.0-130.0-1.91%22,100
2025-09-306,810.06,830.06,630.06,800.0+90.0+1.34%27,800
2025-09-296,690.06,770.06,600.06,710.0-80.0-1.18%39,300
2025-09-266,760.06,810.06,740.06,790.0-50.0-0.73%63,000
2025-09-256,790.06,840.06,750.06,840.0+50.0+0.74%19,500
2025-09-246,710.06,790.06,670.06,790.0+40.0+0.59%11,700
2025-09-226,710.06,790.06,700.06,750.0+40.0+0.60%12,600
2025-09-196,680.06,710.06,600.06,710.0+110.0+1.67%33,700
2025-09-186,580.06,630.06,580.06,600.0-30.0-0.45%23,500
2025-09-176,630.06,670.06,570.06,630.0+20.0+0.30%22,600
2025-09-166,600.06,650.06,590.06,610.0+60.0+0.92%48,100
2025-09-126,580.06,590.06,540.06,550.0——23,800

直近120営業日分を表示