KabuInsight

タムロン

7740
プライム/精密機器/Tamron Co.,Ltd.
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
2026-03-13993.01,003.0992.0996.0-5.0-0.50%313,000
2026-03-12999.01,003.0993.01,001.0-3.0-0.30%331,100
2026-03-11999.01,010.0996.01,004.0+10.0+1.01%470,200
2026-03-10994.0996.0979.0994.0+15.0+1.53%543,700
2026-03-09974.0983.0966.0979.0-31.0-3.07%734,300
2026-03-06989.01,012.0988.01,010.0+22.0+2.23%499,100
2026-03-051,015.01,021.0988.0988.0-5.0-0.50%733,100
2026-03-041,000.01,004.0962.0993.0-31.0-3.03%770,800
2026-03-031,035.01,041.01,015.01,024.0-23.0-2.20%867,800
2026-03-021,023.01,059.01,022.01,047.0-6.0-0.57%613,300
2026-02-271,054.01,057.01,046.01,053.0+4.0+0.38%534,000
2026-02-261,040.01,057.01,036.01,049.0+17.0+1.65%610,500
2026-02-251,036.01,038.01,027.01,032.0+1.0+0.10%551,500
2026-02-241,021.01,036.01,017.01,031.0+6.0+0.59%513,900
2026-02-201,028.01,033.01,020.01,025.0-11.0-1.06%418,600
2026-02-191,039.01,042.01,032.01,036.00.00.00%462,600
2026-02-181,042.01,047.01,032.01,036.0+8.0+0.78%484,500
2026-02-171,019.01,032.01,016.01,028.0+9.0+0.88%684,100
2026-02-161,015.01,032.01,013.01,019.0+7.0+0.69%520,300
2026-02-131,020.01,024.01,012.01,012.0-12.0-1.17%466,600
2026-02-121,035.01,046.01,023.01,024.0+3.0+0.29%603,700
2026-02-10998.01,034.0998.01,021.0+29.0+2.92%681,900
2026-02-091,027.01,031.0974.0992.0-35.0-3.41%1,759,400
2026-02-061,050.01,056.01,013.01,027.0-30.0-2.84%862,900
2026-02-051,070.01,071.01,057.01,057.00.00.00%254,200
2026-02-041,052.01,064.01,050.01,057.0+6.0+0.57%316,100
2026-02-031,045.01,054.01,039.01,051.0+19.0+1.84%261,700
2026-02-021,039.01,053.01,030.01,032.0+4.0+0.39%389,700
2026-01-301,024.01,034.01,022.01,028.0+4.0+0.39%196,200
2026-01-291,013.01,024.01,008.01,024.0+4.0+0.39%391,600
2026-01-281,024.01,029.01,016.01,020.0-15.0-1.45%340,500
2026-01-271,035.01,043.01,030.01,035.0-6.0-0.58%219,200
2026-01-261,041.01,051.01,040.01,041.0-21.0-1.98%231,400
2026-01-231,060.01,070.01,055.01,062.0+2.0+0.19%171,600
2026-01-221,057.01,070.01,053.01,060.0+13.0+1.24%275,600
2026-01-211,050.01,054.01,047.01,047.0-13.0-1.23%239,800
2026-01-201,066.01,068.01,058.01,060.0-10.0-0.93%272,300
2026-01-191,070.01,072.01,056.01,070.0-3.0-0.28%228,300
2026-01-161,060.01,075.01,056.01,073.0+9.0+0.85%247,700
2026-01-151,066.01,071.01,062.01,064.0+1.0+0.09%237,500
2026-01-141,065.01,075.01,060.01,063.0+4.0+0.38%357,700
2026-01-131,064.01,068.01,048.01,059.0+7.0+0.67%506,800
2026-01-091,039.01,052.01,038.01,052.0+15.0+1.45%346,300
2026-01-081,038.01,048.01,036.01,037.0-8.0-0.77%335,700
2026-01-071,046.01,054.01,044.01,045.0-5.0-0.48%303,900
2026-01-061,050.01,055.01,043.01,050.0+9.0+0.86%303,800
2026-01-051,036.01,046.01,035.01,041.0+7.0+0.68%501,500
2025-12-301,042.01,043.01,033.01,034.0-8.0-0.77%283,000
2025-12-291,032.01,047.01,028.01,042.0-14.0-1.33%435,100
2025-12-261,057.01,065.01,054.01,056.00.00.00%429,000
2025-12-251,043.01,060.01,042.01,056.0+16.0+1.54%334,200
2025-12-241,045.01,048.01,040.01,040.0-5.0-0.48%255,400
2025-12-231,049.01,056.01,042.01,045.0-4.0-0.38%293,800
2025-12-221,045.01,061.01,043.01,049.0+11.0+1.06%355,300
2025-12-191,033.01,048.01,033.01,038.0+5.0+0.48%504,400
2025-12-181,040.01,043.01,033.01,033.0-7.0-0.67%309,800
2025-12-171,042.01,049.01,035.01,040.0-1.0-0.10%374,500
2025-12-161,052.01,058.01,039.01,041.0-10.0-0.95%377,600
2025-12-151,032.01,052.01,030.01,051.0+17.0+1.64%364,300
2025-12-121,028.01,037.01,022.01,034.0+7.0+0.68%412,800
2025-12-111,047.01,051.01,027.01,027.0-11.0-1.06%311,300
2025-12-101,036.01,044.01,036.01,038.0+2.0+0.19%533,600
2025-12-091,043.01,049.01,036.01,036.0-9.0-0.86%291,100
2025-12-081,035.01,048.01,031.01,045.0+13.0+1.26%527,000
2025-12-051,033.01,037.01,026.01,032.0-2.0-0.19%825,400
2025-12-041,031.01,041.01,027.01,034.00.00.00%570,700
2025-12-031,034.01,040.01,025.01,034.0-1.0-0.10%632,500
2025-12-021,041.01,042.01,030.01,035.0-8.0-0.77%503,500
2025-12-011,051.01,054.01,032.01,043.0-7.0-0.67%481,600
2025-11-281,050.01,054.01,043.01,050.00.00.00%336,900
2025-11-271,036.01,050.01,031.01,050.0+16.0+1.55%311,600
2025-11-261,031.01,036.01,022.01,034.0+15.0+1.47%344,100
2025-11-251,033.01,036.01,019.01,019.0-10.0-0.97%542,900
2025-11-211,027.01,040.01,026.01,029.0-1.0-0.10%560,700
2025-11-201,050.01,050.01,029.01,030.0+1.0+0.10%471,600
2025-11-191,036.01,047.01,028.01,029.0+1.0+0.10%575,400
2025-11-181,036.01,038.01,018.01,028.0-12.0-1.15%484,500
2025-11-171,042.01,045.01,027.01,040.0-4.0-0.38%350,100
2025-11-141,040.01,059.01,035.01,044.0-4.0-0.38%266,700
2025-11-131,045.01,062.01,041.01,048.0+3.0+0.29%354,400
2025-11-121,025.01,049.01,024.01,045.0+26.0+2.55%429,600
2025-11-111,028.01,029.01,011.01,019.00.00.00%416,300
2025-11-101,025.01,028.01,012.01,019.0-3.0-0.29%565,100
2025-11-07987.01,036.0976.01,022.0-85.0-7.68%1,723,700
2025-11-061,110.01,115.01,093.01,107.0+27.0+2.50%475,000
2025-11-051,081.01,087.01,061.01,080.0-10.0-0.92%392,600
2025-11-041,083.01,098.01,082.01,090.0-7.0-0.64%301,400
2025-10-311,090.01,097.01,085.01,097.0+11.0+1.01%226,600
2025-10-301,085.01,093.01,083.01,086.0-2.0-0.18%330,200
2025-10-291,094.01,103.01,087.01,088.0-6.0-0.55%356,800
2025-10-281,112.01,116.01,092.01,094.0-28.0-2.50%267,100
2025-10-271,109.01,128.01,109.01,122.0+14.0+1.26%480,700
2025-10-241,111.01,128.01,100.01,108.0+27.0+2.50%584,600
2025-10-231,063.01,088.01,061.01,081.0+3.0+0.28%352,000
2025-10-221,057.01,078.01,055.01,078.0+20.0+1.89%439,600
2025-10-211,061.01,074.01,058.01,058.0-5.0-0.47%393,000
2025-10-201,065.01,072.01,060.01,063.0+14.0+1.33%247,700
2025-10-171,047.01,055.01,043.01,049.0-3.0-0.29%213,100
2025-10-161,054.01,061.01,047.01,052.0-2.0-0.19%298,700
2025-10-151,047.01,054.01,042.01,054.0+13.0+1.25%575,300
2025-10-141,050.01,067.01,038.01,041.0-32.0-2.98%404,400
2025-10-101,075.01,081.01,071.01,073.0-8.0-0.74%284,400
2025-10-091,082.01,089.01,080.01,081.0-1.0-0.09%284,900
2025-10-081,090.01,094.01,079.01,082.0-10.0-0.92%394,000
2025-10-071,061.01,095.01,058.01,092.0+31.0+2.92%991,600
2025-10-061,073.01,073.01,051.01,061.0+13.0+1.24%360,600
2025-10-031,022.01,058.01,021.01,048.0+26.0+2.54%571,600
2025-10-021,015.01,028.01,013.01,022.0-1.0-0.10%348,500
2025-10-011,024.01,027.01,015.01,023.0-12.0-1.16%460,600
2025-09-301,036.01,045.01,031.01,035.0-2.0-0.19%272,600
2025-09-291,067.01,067.01,037.01,037.0-26.0-2.45%281,000
2025-09-261,065.01,074.01,058.01,063.0-3.0-0.28%414,800
2025-09-251,052.01,068.01,048.01,066.0+14.0+1.33%581,000
2025-09-241,057.01,057.01,044.01,052.0-5.0-0.47%279,400
2025-09-221,047.01,060.01,046.01,057.0+11.0+1.05%233,800
2025-09-191,060.01,061.01,035.01,046.0-3.0-0.29%524,300
2025-09-181,038.01,058.01,035.01,049.0+12.0+1.16%370,900
2025-09-171,035.01,042.01,024.01,037.0-5.0-0.48%251,600
2025-09-161,032.01,048.01,032.01,042.0+3.0+0.29%263,200
2025-09-121,034.01,042.01,030.01,039.0——356,900

直近120営業日分を表示