8,107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) |
|---|---|---|---|---|---|---|
| 2025/09/08 | 6,390.0 | 6,390.0 | 6,310.0 | 6,340.0 | 6,340.0 | 25,000 |
| 2025/09/05 | 6,250.0 | 6,340.0 | 6,230.0 | 6,340.0 | 6,340.0 | 30,700 |
| 2025/09/04 | 6,250.0 | 6,310.0 | 6,230.0 | 6,260.0 | 6,260.0 | 31,400 |
| 2025/09/03 | 6,220.0 | 6,300.0 | 6,200.0 | 6,210.0 | 6,210.0 | 26,200 |
| 2025/09/02 | 6,250.0 | 6,350.0 | 6,220.0 | 6,220.0 | 6,220.0 | 20,400 |
| 2025/09/01 | 6,250.0 | 6,300.0 | 6,200.0 | 6,240.0 | 6,240.0 | 20,200 |
| 2025/08/29 | 6,240.0 | 6,280.0 | 6,210.0 | 6,260.0 | 6,260.0 | 13,600 |
| 2025/08/28 | 6,160.0 | 6,210.0 | 6,150.0 | 6,200.0 | 6,200.0 | 18,800 |
| 2025/08/27 | 6,210.0 | 6,220.0 | 6,160.0 | 6,170.0 | 6,170.0 | 18,500 |
| 2025/08/26 | 6,270.0 | 6,280.0 | 6,210.0 | 6,270.0 | 6,270.0 | 6,200 |
| 2025/08/25 | 6,220.0 | 6,300.0 | 6,220.0 | 6,280.0 | 6,280.0 | 10,200 |
| 2025/08/22 | 6,170.0 | 6,240.0 | 6,170.0 | 6,210.0 | 6,210.0 | 16,200 |
| 2025/08/21 | 6,220.0 | 6,270.0 | 6,220.0 | 6,230.0 | 6,230.0 | 4,300 |
| 2025/08/20 | 6,210.0 | 6,270.0 | 6,190.0 | 6,270.0 | 6,270.0 | 18,700 |
| 2025/08/19 | 6,150.0 | 6,240.0 | 6,150.0 | 6,190.0 | 6,190.0 | 13,900 |
| 2025/08/18 | 6,190.0 | 6,230.0 | 6,180.0 | 6,210.0 | 6,210.0 | 10,200 |
| 2025/08/15 | 6,140.0 | 6,180.0 | 6,120.0 | 6,180.0 | 6,180.0 | 9,500 |
| 2025/08/14 | 6,090.0 | 6,160.0 | 6,070.0 | 6,160.0 | 6,160.0 | 8,800 |
| 2025/08/13 | 6,080.0 | 6,120.0 | 6,050.0 | 6,100.0 | 6,100.0 | 12,200 |
| 2025/08/12 | 6,070.0 | 6,090.0 | 6,040.0 | 6,070.0 | 6,070.0 | 20,100 |
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。
