日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 581 582 567 572 362,300
2020/12/29 574 580 568 580 373,300
2020/12/28 575 578 562 573 564,200
2020/12/25 563 576 561 571 337,900
2020/12/24 559 569 557 561 362,100
2020/12/23 560 560 540 554 551,100
2020/12/22 566 573 553 557 617,900
2020/12/21 578 585 570 575 252,300
2020/12/18 572 577 568 575 389,300
2020/12/17 596 598 573 574 513,500
2020/12/16 596 612 591 593 645,200
2020/12/15 589 598 584 588 565,500
2020/12/14 577 599 577 589 546,300
2020/12/11 575 579 566 576 708,000
2020/12/10 592 600 574 576 878,500
2020/12/09 547 591 545 585 1,229,300
2020/12/08 535 548 533 547 263,100
2020/12/07 555 557 538 540 345,400
2020/12/04 551 554 541 552 410,500
2020/12/03 541 555 535 555 455,400
2020/12/02 541 546 538 539 512,800
2020/12/01 536 542 535 539 434,200
2020/11/30 541 547 535 535 498,900
2020/11/27 530 543 529 542 567,800
2020/11/26 526 534 523 533 479,200
2020/11/25 536 540 530 533 621,200
2020/11/24 529 532 523 526 508,900
2020/11/20 508 520 505 520 240,700
2020/11/19 515 516 502 511 490,400
2020/11/18 524 530 508 520 720,000
2020/11/17 536 537 518 524 694,800
2020/11/16 523 535 519 529 646,200
2020/11/13 518 534 508 522 1,340,400
2020/11/12 530 532 518 519 316,700
2020/11/11 536 542 527 534 423,700
2020/11/10 533 540 524 527 432,000
2020/11/09 524 527 516 523 353,100
2020/11/06 516 523 512 516 328,300
2020/11/05 503 518 499 513 547,200
2020/11/04 507 514 502 503 431,000
2020/11/02 492 498 491 496 419,900
2020/10/30 504 508 491 492 492,100
2020/10/29 496 507 493 505 347,900
2020/10/28 519 520 502 508 512,200
2020/10/27 540 540 516 523 568,900
2020/10/26 536 546 535 542 341,700
2020/10/23 547 551 526 543 691,500
2020/10/22 555 557 547 553 224,500
2020/10/21 541 562 541 556 489,400
2020/10/20 543 549 540 543 310,300
2020/10/19 535 547 532 545 335,900
2020/10/16 537 541 530 531 315,200
2020/10/15 539 542 534 540 211,700
2020/10/14 547 547 538 542 260,900
2020/10/13 545 550 539 548 277,500
2020/10/12 551 551 538 545 257,600
2020/10/09 549 560 546 551 379,100
2020/10/08 545 548 540 547 328,100
2020/10/07 541 545 535 543 314,500
2020/10/06 544 546 536 543 207,700
2020/10/05 540 547 535 540 445,700
2020/10/02 538 545 524 527 469,900
2020/09/30 549 551 532 532 495,300
2020/09/29 539 551 539 548 369,000
2020/09/28 537 540 528 539 462,500
2020/09/25 528 536 525 527 483,800
2020/09/24 529 529 514 519 668,900
2020/09/23 552 552 535 537 622,700
2020/09/18 558 568 555 555 722,200
2020/09/17 551 556 546 555 467,900
2020/09/16 545 560 542 553 568,100
2020/09/15 556 556 539 549 630,800
2020/09/14 555 560 548 555 447,700
2020/09/11 551 556 545 556 430,400
2020/09/10 551 559 549 559 454,500
2020/09/09 544 557 542 553 560,500
2020/09/08 540 559 537 554 665,800
2020/09/07 525 542 524 535 515,900
2020/09/04 519 527 510 524 744,500
2020/09/03 543 546 526 538 620,800
2020/09/02 521 538 517 531 768,300
2020/09/01 508 520 505 518 601,500
2020/08/31 502 528 500 519 1,151,700
2020/08/28 500 524 495 502 1,261,000
2020/08/27 491 499 486 499 351,500
2020/08/26 499 500 486 491 534,800
2020/08/25 507 509 495 498 1,533,400
2020/08/24 473 475 460 475 354,300
2020/08/21 469 476 468 470 246,000
2020/08/20 481 481 468 469 551,300
2020/08/19 480 486 475 483 245,300
2020/08/18 489 489 477 483 450,900
2020/08/17 497 501 488 495 455,800
2020/08/14 500 506 496 499 398,700
2020/08/13 506 510 499 500 575,900
2020/08/12 489 503 486 503 857,500
2020/08/11 480 492 475 482 843,200
2020/08/07 483 483 457 468 722,700
2020/08/06 458 508 457 485 1,305,100
2020/08/05 457 460 443 454 392,300
2020/08/04 444 454 438 454 372,500
2020/08/03 432 438 425 431 478,900
2020/07/31 428 432 413 418 474,700
2020/07/30 430 433 426 431 259,900
2020/07/29 445 445 421 426 665,400
2020/07/28 463 463 440 445 657,300
2020/07/27 465 465 456 463 333,400
2020/07/22 473 479 465 466 414,700
2020/07/21 473 477 463 472 713,900
2020/07/20 475 479 461 469 682,900
2020/07/17 480 490 463 468 908,200
2020/07/16 461 461 452 456 325,200
2020/07/15 441 463 440 458 525,800
2020/07/14 439 444 433 441 316,000
2020/07/13 436 441 433 441 314,000
2020/07/10 433 437 428 428 369,800
2020/07/09 439 440 431 433 277,100
2020/07/08 447 447 438 441 359,900
2020/07/07 453 454 441 448 256,400
2020/07/06 433 453 433 453 296,600
2020/07/03 441 445 428 433 231,700
2020/07/02 451 455 433 439 397,500
2020/07/01 451 463 443 444 426,600
2020/06/30 456 471 454 454 508,900
2020/06/29 450 451 443 444 347,000
2020/06/26 450 459 448 459 318,800
2020/06/25 447 451 441 449 388,500
2020/06/24 457 464 450 457 347,800
2020/06/23 460 465 451 456 851,600
2020/06/22 443 452 438 447 276,200
2020/06/19 443 447 436 442 336,900
2020/06/18 434 444 433 443 262,000
2020/06/17 441 443 427 432 344,100
2020/06/16 437 448 435 443 528,600
2020/06/15 442 444 421 421 460,000
2020/06/12 429 447 426 442 502,200
2020/06/11 471 472 453 453 420,200
2020/06/10 479 487 471 484 456,700
2020/06/09 502 505 476 482 532,000
2020/06/08 510 514 498 500 615,200
2020/06/05 469 492 462 489 521,300
2020/06/04 467 475 461 465 468,800
2020/06/03 464 465 453 459 327,400
2020/06/02 453 460 448 456 363,300
2020/06/01 452 454 440 446 324,000
2020/05/29 457 459 450 454 352,700
2020/05/28 466 467 453 463 498,400
2020/05/27 457 459 448 458 302,600
2020/05/26 448 454 444 453 239,100
2020/05/25 443 444 434 441 191,000
2020/05/22 444 444 427 432 234,300
2020/05/21 439 446 438 441 294,500
2020/05/20 436 438 428 434 229,900
2020/05/19 432 443 427 435 451,000
2020/05/18 431 433 417 419 294,900
2020/05/15 432 437 415 433 457,500
2020/05/14 455 459 441 441 332,800
2020/05/13 447 455 438 452 327,400
2020/05/12 478 480 452 454 502,900
2020/05/11 446 467 441 462 477,400
2020/05/08 433 442 430 439 216,000
2020/05/07 423 432 420 423 275,000
2020/05/01 438 438 422 425 331,900
2020/04/30 429 453 425 446 564,100
2020/04/28 414 420 404 416 332,500
2020/04/27 400 411 399 411 201,000
2020/04/24 400 400 390 397 252,200
2020/04/23 387 401 387 401 302,400
2020/04/22 383 384 372 382 368,400
2020/04/21 386 403 385 390 469,100
2020/04/20 387 396 382 392 231,600
2020/04/17 391 398 385 390 315,300
2020/04/16 373 384 372 383 290,100
2020/04/15 386 389 373 376 323,100
2020/04/14 375 388 371 387 302,000
2020/04/13 381 384 373 377 259,000
2020/04/10 383 389 375 387 321,600
2020/04/09 385 387 376 385 284,600
2020/04/08 386 387 366 382 507,800
2020/04/07 378 388 370 385 495,400
2020/04/06 342 359 334 358 655,000
2020/04/03 365 372 347 350 354,000
2020/04/02 362 372 359 365 430,500
2020/04/01 389 399 369 374 300,700
2020/03/31 387 410 384 396 644,100
2020/03/30 385 388 372 387 564,800
2020/03/27 404 404 381 399 612,500
2020/03/26 398 398 379 387 560,400
2020/03/25 405 406 387 403 855,500
2020/03/24 355 373 355 373 599,800
2020/03/23 335 347 319 345 765,100
2020/03/19 348 358 321 327 710,900
2020/03/18 355 364 338 340 583,100
2020/03/17 325 354 316 351 700,600
2020/03/16 352 361 333 340 601,800
2020/03/13 327 348 322 336 910,900
2020/03/12 385 394 368 371 966,300
2020/03/11 405 419 400 400 659,500
2020/03/10 400 417 380 413 657,800
2020/03/09 419 429 400 408 720,800
2020/03/06 460 461 444 447 624,800
2020/03/05 491 491 470 474 471,700
2020/03/04 475 492 474 485 406,800
2020/03/03 521 525 486 488 708,700
2020/03/02 487 509 485 501 636,100
2020/02/28 497 503 487 490 420,800
2020/02/27 525 530 512 517 452,100
2020/02/26 525 536 522 533 466,700
2020/02/25 536 548 534 535 551,400
2020/02/21 568 573 566 567 227,400
2020/02/20 585 587 571 574 237,100
2020/02/19 573 581 568 574 453,700
2020/02/18 569 576 560 568 507,300
2020/02/17 592 596 580 581 602,900
2020/02/14 595 603 588 602 472,800
2020/02/13 605 605 591 602 605,600
2020/02/12 606 613 591 608 849,600
2020/02/10 630 642 619 623 491,100
2020/02/07 650 653 635 646 381,900
2020/02/06 620 661 615 659 935,100
2020/02/05 668 669 656 660 360,400
2020/02/04 640 653 637 651 210,100
2020/02/03 633 644 626 643 321,500
2020/01/31 654 658 647 654 259,800
2020/01/30 672 674 643 650 632,500
2020/01/29 688 697 677 682 348,700
2020/01/28 672 681 662 678 539,100
2020/01/27 694 694 685 690 408,100
2020/01/24 719 720 708 709 240,400
2020/01/23 725 728 717 717 277,100
2020/01/22 709 735 707 731 348,400
2020/01/21 726 727 715 721 198,300
2020/01/20 709 725 709 722 242,600
2020/01/17 711 714 704 708 234,500
2020/01/16 714 716 706 710 278,400
2020/01/15 721 721 707 719 374,100
2020/01/14 735 735 718 730 452,500
2020/01/10 730 735 722 726 437,500
2020/01/09 725 736 722 725 428,800
2020/01/08 703 711 688 705 432,200
2020/01/07 695 714 693 710 310,300
2020/01/06 715 716 688 697 602,700

このページの先頭へ