7,067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) |
|---|---|---|---|---|---|---|
| 2025/12/01 | 11,860.0 | 12,000.0 | 11,610.0 | 11,770.0 | 11,770.0 | 45,400 |
| 2025/11/28 | 11,360.0 | 11,820.0 | 11,350.0 | 11,700.0 | 11,700.0 | 38,900 |
| 2025/11/27 | 10,760.0 | 11,440.0 | 10,700.0 | 11,360.0 | 11,360.0 | 52,100 |
| 2025/11/26 | 10,590.0 | 10,900.0 | 10,590.0 | 10,860.0 | 10,860.0 | 30,400 |
| 2025/11/25 | 11,050.0 | 11,300.0 | 10,540.0 | 10,670.0 | 10,670.0 | 50,600 |
| 2025/11/21 | 11,440.0 | 11,440.0 | 10,400.0 | 10,530.0 | 10,530.0 | 151,000 |
| 2025/11/20 | 11,610.0 | 12,610.0 | 11,540.0 | 12,040.0 | 12,040.0 | 118,600 |
| 2025/11/19 | 10,830.0 | 11,140.0 | 10,630.0 | 11,020.0 | 11,020.0 | 70,900 |
| 2025/11/18 | 11,050.0 | 11,160.0 | 10,760.0 | 11,010.0 | 11,010.0 | 64,100 |
| 2025/11/17 | 10,850.0 | 11,190.0 | 10,620.0 | 11,190.0 | 11,190.0 | 47,500 |
| 2025/11/14 | 10,810.0 | 10,990.0 | 10,700.0 | 10,850.0 | 10,850.0 | 33,900 |
| 2025/11/13 | 10,540.0 | 11,110.0 | 10,330.0 | 11,070.0 | 11,070.0 | 57,400 |
| 2025/11/12 | 10,580.0 | 10,680.0 | 10,400.0 | 10,540.0 | 10,540.0 | 34,100 |
| 2025/11/11 | 10,850.0 | 10,970.0 | 10,460.0 | 10,730.0 | 10,730.0 | 76,700 |
| 2025/11/10 | 10,300.0 | 10,680.0 | 10,200.0 | 10,640.0 | 10,640.0 | 49,000 |
| 2025/11/07 | 9,820.0 | 10,000.0 | 9,730.0 | 9,990.0 | 9,990.0 | 27,500 |
| 2025/11/06 | 9,800.0 | 10,100.0 | 9,470.0 | 10,000.0 | 10,000.0 | 60,100 |
| 2025/11/05 | 9,720.0 | 9,790.0 | 9,100.0 | 9,570.0 | 9,570.0 | 76,600 |
| 2025/11/04 | 9,700.0 | 10,290.0 | 9,580.0 | 10,020.0 | 10,020.0 | 87,000 |
| 2025/10/31 | 9,550.0 | 9,730.0 | 9,130.0 | 9,440.0 | 9,440.0 | 135,400 |
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。
