6,973円
トーメンデバイスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 6,920.0 | 7,180.0 | 6,700.0 | 6,700.0 | 6,700.0 | 68,600 |
| 2022/01/31 | 6,490.0 | 6,860.0 | 6,350.0 | 6,850.0 | 6,850.0 | 70,200 |
| 2022/01/28 | 6,390.0 | 6,720.0 | 6,230.0 | 6,410.0 | 6,410.0 | 145,500 |
| 2022/01/27 | 6,360.0 | 6,480.0 | 6,000.0 | 6,090.0 | 6,090.0 | 92,000 |
| 2022/01/26 | 6,130.0 | 6,300.0 | 6,080.0 | 6,220.0 | 6,220.0 | 21,200 |
| 2022/01/25 | 6,490.0 | 6,520.0 | 6,080.0 | 6,130.0 | 6,130.0 | 34,700 |
| 2022/01/24 | 6,220.0 | 6,480.0 | 6,200.0 | 6,430.0 | 6,430.0 | 32,900 |
| 2022/01/21 | 6,480.0 | 6,480.0 | 6,230.0 | 6,310.0 | 6,310.0 | 36,700 |
| 2022/01/20 | 6,540.0 | 6,730.0 | 6,510.0 | 6,640.0 | 6,640.0 | 33,000 |
| 2022/01/19 | 6,910.0 | 6,930.0 | 6,600.0 | 6,640.0 | 6,640.0 | 40,500 |
| 2022/01/18 | 7,010.0 | 7,140.0 | 6,940.0 | 7,040.0 | 7,040.0 | 30,000 |
| 2022/01/17 | 7,170.0 | 7,250.0 | 7,010.0 | 7,030.0 | 7,030.0 | 20,900 |
| 2022/01/14 | 6,960.0 | 7,140.0 | 6,850.0 | 7,060.0 | 7,060.0 | 43,000 |
| 2022/01/13 | 7,060.0 | 7,170.0 | 6,830.0 | 6,990.0 | 6,990.0 | 32,800 |
| 2022/01/12 | 7,080.0 | 7,190.0 | 7,050.0 | 7,050.0 | 7,050.0 | 19,500 |
| 2022/01/11 | 7,040.0 | 7,040.0 | 6,860.0 | 6,920.0 | 6,920.0 | 19,800 |
| 2022/01/07 | 7,130.0 | 7,200.0 | 7,000.0 | 7,070.0 | 7,070.0 | 25,800 |
| 2022/01/06 | 7,250.0 | 7,260.0 | 7,100.0 | 7,120.0 | 7,120.0 | 24,800 |
| 2022/01/05 | 7,480.0 | 7,550.0 | 7,250.0 | 7,400.0 | 7,400.0 | 34,600 |
| 2022/01/04 | 7,670.0 | 7,790.0 | 7,390.0 | 7,480.0 | 7,480.0 | 44,000 |
おすすめ条件でスクリーニングされた銘柄を見る
トーメンデバイスの取引履歴を振り返りませんか？
トーメンデバイスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
