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
2022/12/30 720 726 712 713 533,200
2022/12/29 703 715 701 714 484,500
2022/12/28 718 718 705 711 757,300
2022/12/27 720 722 712 716 439,400
2022/12/26 716 723 711 711 608,500
2022/12/23 720 725 707 718 1,063,800
2022/12/22 743 750 727 734 728,600
2022/12/21 743 754 733 739 1,043,300
2022/12/20 775 785 746 751 1,762,100
2022/12/19 790 798 772 775 1,561,000
2022/12/16 808 818 788 789 1,521,200
2022/12/15 811 829 807 826 727,700
2022/12/14 797 808 796 808 518,200
2022/12/13 811 813 798 802 673,400
2022/12/12 807 815 803 809 845,200
2022/12/09 820 848 808 818 1,904,100
2022/12/08 800 809 781 797 1,249,600
2022/12/07 820 830 803 806 1,100,800
2022/12/06 807 833 805 833 1,134,100
2022/12/05 792 821 789 818 1,488,700
2022/12/02 797 802 786 788 1,288,900
2022/12/01 825 829 810 811 1,245,900
2022/11/30 824 833 809 816 1,289,200
2022/11/29 822 840 817 832 1,215,500
2022/11/28 862 862 825 834 2,071,200
2022/11/25 881 883 845 861 2,431,700
2022/11/24 888 908 865 873 6,008,600
2022/11/22 814 855 803 853 5,067,100
2022/11/21 771 806 763 806 3,589,600
2022/11/18 735 759 728 744 1,115,000
2022/11/17 738 741 733 734 351,500
2022/11/16 745 746 724 741 643,600
2022/11/15 709 744 708 741 1,048,200
2022/11/14 718 726 712 712 480,400
2022/11/11 734 734 716 718 715,800
2022/11/10 720 729 711 712 826,700
2022/11/09 729 744 724 729 737,100
2022/11/08 747 748 719 729 1,737,300
2022/11/07 739 753 731 749 994,300
2022/11/04 733 735 724 730 734,500
2022/11/02 740 741 733 740 479,600
2022/11/01 740 742 735 740 550,200
2022/10/31 721 740 720 740 839,700
2022/10/28 714 722 710 716 820,400
2022/10/27 713 726 711 722 523,400
2022/10/26 726 727 711 717 537,300
2022/10/25 721 725 715 719 515,200
2022/10/24 705 726 701 716 689,200
2022/10/21 709 715 696 697 554,800
2022/10/20 699 714 693 714 717,900
2022/10/19 696 700 692 698 234,400
2022/10/18 698 703 691 698 400,900
2022/10/17 688 695 684 689 385,600
2022/10/14 695 700 688 696 471,900
2022/10/13 686 688 676 676 385,400
2022/10/12 693 696 679 689 573,700
2022/10/11 700 708 693 698 592,700
2022/10/07 710 720 708 715 521,800
2022/10/06 711 723 710 721 789,400
2022/10/05 722 722 703 711 568,100
2022/10/04 713 720 704 711 919,300
2022/10/03 679 702 675 702 744,700
2022/09/30 685 700 670 683 933,900
2022/09/29 703 708 692 693 876,100
2022/09/28 684 715 679 691 1,934,400
2022/09/27 696 705 672 686 3,372,300
2022/09/26 655 657 643 643 690,600
2022/09/22 657 670 657 665 553,700
2022/09/21 679 682 664 668 805,800
2022/09/20 687 702 678 684 744,000
2022/09/16 685 688 665 665 1,016,400
2022/09/15 702 707 687 692 736,600
2022/09/14 689 709 688 701 1,230,500
2022/09/13 722 727 713 714 735,900
2022/09/12 733 735 720 721 897,100
2022/09/09 741 749 725 729 1,237,100
2022/09/08 726 738 723 733 1,025,700
2022/09/07 734 736 709 716 1,125,200
2022/09/06 715 736 712 735 709,100
2022/09/05 709 728 702 721 842,300
2022/09/02 726 734 704 716 1,281,300
2022/09/01 726 742 721 730 1,154,400
2022/08/31 747 769 738 741 2,422,500
2022/08/30 727 750 723 742 2,474,500
2022/08/29 730 743 713 715 3,233,000
2022/08/26 766 790 750 766 7,930,200
2022/08/25 703 753 681 751 4,057,500
2022/08/24 676 691 672 678 531,700
2022/08/23 670 686 664 679 520,000
2022/08/22 685 690 674 676 903,000
2022/08/19 721 740 700 703 1,760,300
2022/08/18 669 714 663 711 1,603,600
2022/08/17 656 672 653 670 601,700
2022/08/16 656 661 651 654 290,800
2022/08/15 666 666 650 655 678,900
2022/08/12 658 664 652 655 483,200
2022/08/10 654 660 650 656 429,200
2022/08/09 661 668 650 653 674,300
2022/08/08 679 696 665 669 2,184,600
2022/08/05 647 659 643 659 871,700
2022/08/04 632 652 630 649 861,300
2022/08/03 619 631 619 627 381,500
2022/08/02 627 630 619 619 458,500
2022/08/01 622 633 619 630 544,200
2022/07/29 614 623 612 616 436,200
2022/07/28 620 628 606 611 751,700
2022/07/27 605 620 603 620 386,400
2022/07/26 598 607 595 607 311,200
2022/07/25 609 611 598 599 419,600
2022/07/22 607 616 606 610 389,600
2022/07/21 602 614 600 614 567,200
2022/07/20 593 602 591 598 612,100
2022/07/19 601 604 584 587 417,600
2022/07/15 589 600 581 597 496,000
2022/07/14 571 588 568 588 391,700
2022/07/13 571 578 571 572 290,800
2022/07/12 579 580 567 569 448,900
2022/07/11 593 593 582 582 478,000
2022/07/08 584 593 580 584 926,500
2022/07/07 576 580 557 578 711,400
2022/07/06 573 582 571 572 455,200
2022/07/05 583 585 573 574 471,400
2022/07/04 565 578 555 578 790,000
2022/07/01 565 572 556 560 483,500
2022/06/30 578 578 565 565 420,100
2022/06/29 575 580 572 580 393,200
2022/06/28 572 585 571 584 506,700
2022/06/27 588 589 574 576 705,300
2022/06/24 570 579 562 579 477,200
2022/06/23 547 567 546 564 622,900
2022/06/22 576 576 548 548 672,100
2022/06/21 545 567 544 566 649,900
2022/06/20 556 559 531 535 604,500
2022/06/17 546 556 546 552 571,800
2022/06/16 575 583 566 566 699,900
2022/06/15 577 581 556 559 740,600
2022/06/14 582 591 570 578 1,040,000
2022/06/13 573 611 571 596 1,466,500
2022/06/10 593 594 580 583 584,500
2022/06/09 607 610 598 601 700,600
2022/06/08 595 617 594 611 1,030,100
2022/06/07 585 595 577 589 754,000
2022/06/06 559 581 558 580 707,800
2022/06/03 567 570 560 567 361,100
2022/06/02 568 568 557 558 400,000
2022/06/01 555 570 549 570 631,600
2022/05/31 555 558 541 552 3,188,600
2022/05/30 540 551 540 551 533,600
2022/05/27 538 541 533 538 381,000
2022/05/26 535 543 531 531 461,100
2022/05/25 537 540 529 537 456,900
2022/05/24 555 555 538 538 544,200
2022/05/23 554 561 552 557 459,100
2022/05/20 560 560 541 551 797,200
2022/05/19 545 558 544 554 506,400
2022/05/18 552 565 546 565 903,300
2022/05/17 531 544 525 543 872,200
2022/05/16 534 548 531 532 1,009,700
2022/05/13 548 555 526 526 1,836,200
2022/05/12 547 565 539 558 1,547,600
2022/05/11 543 546 524 542 688,500
2022/05/10 536 548 520 544 1,426,000
2022/05/09 551 556 544 544 572,100
2022/05/06 542 561 540 556 1,166,200
2022/05/02 553 561 539 542 416,300
2022/04/28 546 552 539 552 492,900
2022/04/27 545 547 538 545 424,200
2022/04/26 532 556 531 554 1,068,900
2022/04/25 547 555 542 552 573,200
2022/04/22 570 574 560 560 438,000
2022/04/21 567 580 566 576 509,400
2022/04/20 587 587 564 564 566,400
2022/04/19 568 581 568 580 617,400
2022/04/18 566 571 558 570 363,600
2022/04/15 577 578 566 568 397,200
2022/04/14 583 589 580 580 427,600
2022/04/13 580 591 579 591 387,600
2022/04/12 576 583 573 576 444,000
2022/04/11 575 589 575 583 394,500
2022/04/08 582 585 573 584 414,400
2022/04/07 583 583 572 575 521,400
2022/04/06 605 605 592 593 611,100
2022/04/05 618 622 611 614 468,200
2022/04/04 608 612 602 609 292,400
2022/04/01 606 613 603 608 540,800
2022/03/31 622 626 615 616 425,400
2022/03/30 616 628 614 628 591,300
2022/03/29 610 620 605 619 674,100
2022/03/28 633 633 610 612 821,900
2022/03/25 637 641 630 633 693,900
2022/03/24 617 634 612 633 634,400
2022/03/23 619 631 613 630 857,500
2022/03/22 623 623 607 610 956,200
2022/03/18 596 616 590 615 819,600
2022/03/17 583 602 579 599 1,174,300
2022/03/16 564 568 559 566 523,200
2022/03/15 557 562 548 559 530,200
2022/03/14 539 552 538 548 477,600
2022/03/11 548 549 536 542 656,700
2022/03/10 554 555 543 552 815,800
2022/03/09 539 541 523 528 905,500
2022/03/08 523 541 520 531 1,228,000
2022/03/07 545 549 528 536 1,308,000
2022/03/04 583 585 559 561 1,392,100
2022/03/03 607 610 587 587 1,217,900
2022/03/02 618 625 601 607 2,987,200
2022/03/01 607 610 598 600 554,300
2022/02/28 599 604 591 602 750,000
2022/02/25 589 600 583 600 782,800
2022/02/24 585 589 572 580 1,022,700
2022/02/22 590 596 579 585 949,000
2022/02/21 604 606 589 601 720,800
2022/02/18 607 616 604 611 519,300
2022/02/17 631 633 614 616 671,300
2022/02/16 619 634 617 633 819,400
2022/02/15 620 625 605 606 895,100
2022/02/14 614 626 611 619 821,700
2022/02/10 631 639 619 630 632,400
2022/02/09 620 638 613 635 1,236,800
2022/02/08 640 647 613 615 1,270,700
2022/02/07 620 651 607 647 1,868,400
2022/02/04 630 652 626 644 945,700
2022/02/03 645 647 630 635 732,400
2022/02/02 649 650 636 650 574,400
2022/02/01 652 659 636 640 678,200
2022/01/31 630 650 627 647 788,900
2022/01/28 621 632 616 625 1,099,300
2022/01/27 652 658 616 619 1,274,300
2022/01/26 642 651 635 646 628,800
2022/01/25 662 664 628 638 1,348,600
2022/01/24 645 667 639 665 993,800
2022/01/21 633 655 631 655 1,020,100
2022/01/20 632 657 631 652 1,064,600
2022/01/19 639 648 630 634 1,032,600
2022/01/18 650 664 646 654 666,500
2022/01/17 670 675 650 650 901,200
2022/01/14 671 673 661 668 907,900
2022/01/13 678 686 668 680 946,400
2022/01/12 664 674 658 674 1,151,400
2022/01/11 668 669 650 656 1,113,500
2022/01/07 698 706 667 676 1,529,500
2022/01/06 692 699 684 693 1,470,800
2022/01/05 704 740 695 707 3,860,700
2022/01/04 674 695 666 692 2,097,500

このページの先頭へ