タムラ製作所(6768)の株価時系列情報
タムラ製作所(6768)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 585 | 605 | 581 | 593 | 598,700 |
2024/03/27 | 585 | 590 | 579 | 583 | 344,500 |
2024/03/26 | 578 | 584 | 573 | 580 | 277,800 |
2024/03/25 | 584 | 589 | 578 | 581 | 377,400 |
2024/03/22 | 572 | 591 | 566 | 585 | 761,500 |
2024/03/21 | 569 | 574 | 567 | 569 | 386,900 |
2024/03/19 | 558 | 564 | 554 | 564 | 245,100 |
2024/03/18 | 555 | 563 | 555 | 558 | 351,300 |
2024/03/15 | 555 | 556 | 548 | 552 | 263,300 |
2024/03/14 | 551 | 557 | 546 | 556 | 232,200 |
2024/03/13 | 557 | 560 | 547 | 552 | 255,300 |
2024/03/12 | 541 | 553 | 537 | 553 | 269,800 |
2024/03/11 | 551 | 558 | 543 | 547 | 333,000 |
2024/03/08 | 540 | 567 | 540 | 556 | 743,600 |
2024/03/07 | 568 | 568 | 548 | 550 | 443,700 |
2024/03/06 | 542 | 573 | 541 | 564 | 611,800 |
2024/03/05 | 540 | 547 | 536 | 544 | 351,300 |
2024/03/04 | 552 | 555 | 544 | 544 | 322,300 |
2024/03/01 | 552 | 556 | 549 | 555 | 234,600 |
2024/02/29 | 548 | 558 | 545 | 552 | 356,500 |
2024/02/28 | 560 | 564 | 555 | 555 | 337,500 |
2024/02/27 | 564 | 568 | 562 | 562 | 360,900 |
2024/02/26 | 568 | 574 | 562 | 566 | 511,500 |
2024/02/22 | 570 | 570 | 562 | 567 | 276,600 |
2024/02/21 | 568 | 568 | 558 | 563 | 271,100 |
2024/02/20 | 566 | 573 | 565 | 567 | 336,400 |
2024/02/19 | 565 | 571 | 563 | 570 | 437,000 |
2024/02/16 | 572 | 578 | 565 | 571 | 477,500 |
2024/02/15 | 570 | 570 | 558 | 567 | 457,900 |
2024/02/14 | 563 | 565 | 554 | 561 | 428,300 |
2024/02/13 | 548 | 569 | 547 | 569 | 859,700 |
2024/02/09 | 544 | 550 | 542 | 543 | 375,300 |
2024/02/08 | 544 | 548 | 533 | 545 | 511,200 |
2024/02/07 | 533 | 546 | 529 | 541 | 413,900 |
2024/02/06 | 538 | 550 | 533 | 534 | 514,600 |
2024/02/05 | 538 | 549 | 534 | 548 | 625,000 |
2024/02/02 | 525 | 534 | 524 | 529 | 379,500 |
2024/02/01 | 526 | 529 | 521 | 521 | 402,900 |
2024/01/31 | 535 | 536 | 527 | 533 | 412,000 |
2024/01/30 | 541 | 543 | 536 | 538 | 338,900 |
2024/01/29 | 540 | 551 | 536 | 542 | 718,200 |
2024/01/26 | 540 | 547 | 539 | 540 | 344,100 |
2024/01/25 | 543 | 550 | 540 | 547 | 286,600 |
2024/01/24 | 543 | 546 | 540 | 541 | 344,400 |
2024/01/23 | 557 | 557 | 545 | 545 | 379,000 |
2024/01/22 | 560 | 562 | 555 | 557 | 207,700 |
2024/01/19 | 547 | 560 | 544 | 553 | 344,600 |
2024/01/18 | 547 | 549 | 543 | 543 | 242,500 |
2024/01/17 | 558 | 559 | 547 | 548 | 386,700 |
2024/01/16 | 560 | 563 | 555 | 555 | 321,800 |
2024/01/15 | 566 | 566 | 560 | 560 | 394,700 |
2024/01/12 | 577 | 577 | 560 | 562 | 440,600 |
2024/01/11 | 587 | 587 | 572 | 573 | 672,200 |
2024/01/10 | 573 | 584 | 567 | 579 | 1,160,100 |
2024/01/09 | 557 | 590 | 554 | 573 | 1,586,600 |
2024/01/05 | 552 | 552 | 543 | 543 | 370,200 |
2024/01/04 | 549 | 555 | 540 | 554 | 361,000 |
2023/12/29 | 550 | 555 | 544 | 555 | 306,500 |
2023/12/28 | 533 | 549 | 531 | 549 | 330,700 |
2023/12/27 | 519 | 533 | 519 | 531 | 578,100 |
2023/12/26 | 513 | 520 | 513 | 517 | 511,300 |
2023/12/25 | 521 | 529 | 513 | 513 | 628,600 |
2023/12/22 | 524 | 529 | 515 | 518 | 636,100 |
2023/12/21 | 525 | 530 | 524 | 526 | 332,000 |
2023/12/20 | 536 | 543 | 530 | 531 | 521,400 |
2023/12/19 | 528 | 536 | 528 | 534 | 404,100 |
2023/12/18 | 539 | 541 | 526 | 531 | 632,700 |
2023/12/15 | 541 | 552 | 539 | 549 | 506,800 |
2023/12/14 | 562 | 562 | 541 | 542 | 487,600 |
2023/12/13 | 563 | 567 | 559 | 563 | 505,400 |
2023/12/12 | 561 | 562 | 556 | 559 | 331,100 |
2023/12/11 | 556 | 557 | 548 | 556 | 335,600 |
2023/12/08 | 552 | 557 | 546 | 549 | 365,800 |
2023/12/07 | 560 | 560 | 550 | 552 | 359,400 |
2023/12/06 | 550 | 563 | 549 | 561 | 218,400 |
2023/12/05 | 557 | 558 | 551 | 551 | 389,400 |
2023/12/04 | 563 | 563 | 554 | 560 | 414,800 |
2023/12/01 | 571 | 571 | 563 | 563 | 348,700 |
2023/11/30 | 566 | 571 | 564 | 569 | 315,500 |
2023/11/29 | 569 | 572 | 566 | 567 | 253,800 |
2023/11/28 | 567 | 572 | 562 | 571 | 317,800 |
2023/11/27 | 578 | 579 | 566 | 566 | 346,600 |
2023/11/24 | 568 | 579 | 566 | 570 | 379,300 |
2023/11/22 | 565 | 570 | 563 | 563 | 246,700 |
2023/11/21 | 565 | 569 | 562 | 565 | 313,500 |
2023/11/20 | 569 | 577 | 564 | 564 | 331,500 |
2023/11/17 | 556 | 569 | 546 | 568 | 456,800 |
2023/11/16 | 572 | 572 | 559 | 560 | 475,200 |
2023/11/15 | 578 | 578 | 567 | 576 | 585,800 |
2023/11/14 | 561 | 572 | 557 | 572 | 474,000 |
2023/11/13 | 563 | 568 | 555 | 555 | 463,300 |
2023/11/10 | 546 | 558 | 546 | 558 | 387,000 |
2023/11/09 | 542 | 553 | 540 | 550 | 602,000 |
2023/11/08 | 547 | 565 | 535 | 540 | 1,491,600 |
2023/11/07 | 509 | 509 | 502 | 507 | 344,500 |
2023/11/06 | 503 | 513 | 502 | 509 | 480,500 |
2023/11/02 | 493 | 498 | 492 | 498 | 330,200 |
2023/11/01 | 496 | 502 | 491 | 493 | 381,600 |
2023/10/31 | 491 | 491 | 483 | 488 | 503,200 |
2023/10/30 | 490 | 492 | 484 | 488 | 886,700 |
2023/10/27 | 488 | 494 | 487 | 494 | 384,700 |
2023/10/26 | 489 | 492 | 482 | 485 | 394,700 |
2023/10/25 | 501 | 502 | 493 | 494 | 304,100 |
2023/10/24 | 487 | 498 | 476 | 497 | 540,000 |
2023/10/23 | 497 | 500 | 489 | 490 | 378,800 |
2023/10/20 | 499 | 503 | 496 | 500 | 391,700 |
2023/10/19 | 505 | 509 | 503 | 504 | 220,100 |
2023/10/18 | 514 | 516 | 509 | 515 | 270,600 |
2023/10/17 | 509 | 520 | 509 | 515 | 280,900 |
2023/10/16 | 515 | 515 | 502 | 505 | 489,500 |
2023/10/13 | 532 | 532 | 520 | 520 | 372,100 |
2023/10/12 | 521 | 535 | 521 | 535 | 326,600 |
2023/10/11 | 529 | 529 | 521 | 521 | 293,100 |
2023/10/10 | 529 | 534 | 528 | 529 | 270,900 |
2023/10/06 | 532 | 533 | 526 | 526 | 309,800 |
2023/10/05 | 521 | 534 | 521 | 532 | 503,000 |
2023/10/04 | 517 | 526 | 516 | 520 | 615,300 |
2023/10/03 | 548 | 548 | 527 | 527 | 640,600 |
2023/10/02 | 560 | 568 | 551 | 551 | 391,100 |
2023/09/29 | 568 | 568 | 558 | 559 | 274,000 |
2023/09/28 | 567 | 567 | 559 | 561 | 357,500 |
2023/09/27 | 566 | 572 | 561 | 572 | 370,700 |
2023/09/26 | 579 | 579 | 570 | 571 | 257,600 |
2023/09/25 | 570 | 577 | 568 | 576 | 256,200 |
2023/09/22 | 559 | 571 | 557 | 568 | 383,300 |
2023/09/21 | 576 | 577 | 564 | 564 | 365,800 |
2023/09/20 | 582 | 583 | 577 | 579 | 247,000 |
2023/09/19 | 587 | 587 | 579 | 582 | 307,900 |
2023/09/15 | 588 | 591 | 584 | 590 | 371,900 |
2023/09/14 | 582 | 592 | 581 | 588 | 365,200 |
2023/09/13 | 583 | 583 | 577 | 580 | 276,100 |
2023/09/12 | 579 | 583 | 575 | 583 | 250,200 |
2023/09/11 | 577 | 579 | 574 | 579 | 308,800 |
2023/09/08 | 580 | 584 | 576 | 578 | 390,100 |
2023/09/07 | 596 | 596 | 582 | 583 | 492,400 |
2023/09/06 | 591 | 595 | 589 | 593 | 290,400 |
2023/09/05 | 587 | 591 | 583 | 591 | 367,000 |
2023/09/04 | 593 | 593 | 585 | 589 | 333,700 |
2023/09/01 | 584 | 587 | 581 | 587 | 280,800 |
2023/08/31 | 591 | 592 | 583 | 584 | 368,000 |
2023/08/30 | 582 | 588 | 580 | 588 | 294,800 |
2023/08/29 | 580 | 584 | 578 | 581 | 350,300 |
2023/08/28 | 576 | 581 | 573 | 578 | 321,700 |
2023/08/25 | 571 | 575 | 568 | 573 | 247,500 |
2023/08/24 | 579 | 583 | 573 | 574 | 409,200 |
2023/08/23 | 561 | 573 | 559 | 573 | 390,200 |
2023/08/22 | 558 | 564 | 555 | 560 | 307,000 |
2023/08/21 | 557 | 559 | 553 | 553 | 361,200 |
2023/08/18 | 562 | 566 | 556 | 557 | 330,700 |
2023/08/17 | 566 | 566 | 559 | 564 | 474,600 |
2023/08/16 | 575 | 578 | 568 | 568 | 418,000 |
2023/08/15 | 583 | 585 | 579 | 582 | 350,000 |
2023/08/14 | 593 | 593 | 581 | 581 | 399,200 |
2023/08/10 | 585 | 593 | 580 | 593 | 398,900 |
2023/08/09 | 593 | 597 | 589 | 589 | 388,000 |
2023/08/08 | 605 | 614 | 597 | 597 | 882,400 |
2023/08/07 | 598 | 613 | 594 | 602 | 1,304,600 |
2023/08/04 | 589 | 594 | 583 | 588 | 645,100 |
2023/08/03 | 608 | 609 | 588 | 588 | 1,288,400 |
2023/08/02 | 612 | 616 | 610 | 614 | 493,000 |
2023/08/01 | 617 | 620 | 613 | 615 | 409,600 |
2023/07/31 | 620 | 622 | 612 | 616 | 419,100 |
2023/07/28 | 609 | 616 | 606 | 614 | 662,200 |
2023/07/27 | 616 | 617 | 609 | 617 | 506,800 |
2023/07/26 | 622 | 623 | 612 | 618 | 638,500 |
2023/07/25 | 627 | 627 | 618 | 622 | 464,800 |
2023/07/24 | 627 | 629 | 622 | 625 | 308,600 |
2023/07/21 | 626 | 629 | 621 | 626 | 427,600 |
2023/07/20 | 637 | 637 | 629 | 629 | 358,000 |
2023/07/19 | 639 | 639 | 632 | 638 | 389,800 |
2023/07/18 | 631 | 636 | 630 | 633 | 344,400 |
2023/07/14 | 634 | 636 | 626 | 631 | 349,200 |
2023/07/13 | 624 | 631 | 618 | 631 | 441,800 |
2023/07/12 | 637 | 637 | 623 | 624 | 490,400 |
2023/07/11 | 632 | 636 | 628 | 633 | 398,800 |
2023/07/10 | 631 | 633 | 624 | 627 | 729,900 |
2023/07/07 | 628 | 635 | 626 | 629 | 526,100 |
2023/07/06 | 649 | 650 | 632 | 636 | 1,036,700 |
2023/07/05 | 660 | 660 | 653 | 654 | 616,100 |
2023/07/04 | 668 | 669 | 662 | 663 | 516,400 |
2023/07/03 | 670 | 674 | 668 | 670 | 523,300 |
2023/06/30 | 661 | 668 | 656 | 667 | 595,700 |
2023/06/29 | 675 | 679 | 665 | 665 | 522,900 |
2023/06/28 | 666 | 673 | 665 | 673 | 532,400 |
2023/06/27 | 657 | 665 | 653 | 665 | 661,700 |
2023/06/26 | 673 | 673 | 660 | 661 | 949,800 |
2023/06/23 | 684 | 690 | 670 | 676 | 734,100 |
2023/06/22 | 690 | 692 | 682 | 683 | 472,900 |
2023/06/21 | 691 | 693 | 685 | 688 | 528,700 |
2023/06/20 | 695 | 700 | 690 | 695 | 597,800 |
2023/06/19 | 690 | 696 | 685 | 694 | 525,600 |
2023/06/16 | 683 | 692 | 680 | 689 | 588,300 |
2023/06/15 | 684 | 692 | 683 | 688 | 416,200 |
2023/06/14 | 697 | 697 | 682 | 687 | 658,900 |
2023/06/13 | 693 | 694 | 686 | 689 | 426,500 |
2023/06/12 | 689 | 693 | 684 | 689 | 446,100 |
2023/06/09 | 688 | 692 | 682 | 686 | 672,200 |
2023/06/08 | 690 | 696 | 677 | 678 | 872,800 |
2023/06/07 | 701 | 704 | 691 | 692 | 502,400 |
2023/06/06 | 703 | 703 | 693 | 696 | 686,600 |