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

タツミ(7268)の株価時系列情報

タツミ(7268)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
2010/12/30 0 0 0 206 0
2010/12/29 206 206 206 206 3,000
2010/12/28 213 213 213 213 2,000
2010/12/27 216 216 208 208 4,000
2010/12/24 0 0 0 217 0
2010/12/22 217 217 217 217 1,000
2010/12/20 0 0 0 216 0
2010/12/17 0 0 0 216 0
2010/12/16 0 0 0 216 0
2010/12/15 0 0 0 216 0
2010/12/14 0 0 0 216 0
2010/12/13 210 216 210 216 4,000
2010/12/10 226 226 226 226 4,000
2010/12/09 0 0 0 220 0
2010/12/08 220 220 220 220 1,000
2010/12/07 0 0 0 220 0
2010/12/06 220 220 220 220 1,000
2010/12/03 0 0 0 220 0
2010/12/02 0 0 0 220 0
2010/12/01 0 0 0 220 0
2010/11/30 0 0 0 220 0
2010/11/29 0 0 0 220 0
2010/11/26 220 220 220 220 2,000
2010/11/25 0 0 0 215 0
2010/11/24 0 0 0 215 0
2010/11/22 0 0 0 215 0
2010/11/19 0 0 0 215 0
2010/11/18 0 0 0 215 0
2010/11/17 215 215 215 215 1,000
2010/11/16 0 0 0 220 0
2010/11/15 0 0 0 220 0
2010/11/12 0 0 0 220 0
2010/11/11 220 220 220 220 2,000
2010/11/10 218 218 218 218 3,000
2010/11/09 212 212 212 212 1,000
2010/11/08 0 0 0 220 0
2010/11/05 0 0 0 220 0
2010/11/04 220 220 220 220 1,000
2010/11/02 0 0 0 220 0
2010/11/01 220 220 220 220 2,000
2010/10/29 0 0 0 220 0
2010/10/28 220 220 220 220 2,000
2010/10/27 0 0 0 220 0
2010/10/26 220 220 220 220 2,000
2010/10/25 0 0 0 221 0
2010/10/22 0 0 0 221 0
2010/10/21 0 0 0 221 0
2010/10/20 0 0 0 221 0
2010/10/19 0 0 0 221 0
2010/10/18 0 0 0 221 0
2010/10/15 0 0 0 221 0
2010/10/14 0 0 0 221 0
2010/10/13 221 221 221 221 1,000
2010/10/12 230 230 230 230 5,000
2010/10/08 230 230 230 230 2,000
2010/10/07 225 225 225 225 1,000
2010/10/06 0 0 0 230 0
2010/10/05 0 0 0 230 0
2010/10/04 0 0 0 230 0
2010/10/01 0 0 0 230 0
2010/09/30 230 230 230 230 2,000
2010/09/29 0 0 0 226 0
2010/09/28 226 226 226 226 1,000
2010/09/27 0 0 0 222 0
2010/09/24 222 222 222 222 1,000
2010/09/22 221 229 214 214 12,000
2010/09/21 228 228 219 227 9,000
2010/09/17 230 230 221 228 15,000
2010/09/16 0 0 0 230 0
2010/09/15 0 0 0 230 0
2010/09/14 0 0 0 230 0
2010/09/13 0 0 0 230 0
2010/09/10 230 230 230 230 5,000
2010/09/09 224 224 224 224 2,000
2010/09/08 0 0 0 232 0
2010/09/07 0 0 0 232 0
2010/09/06 0 0 0 232 0
2010/09/03 0 0 0 232 0
2010/09/02 0 0 0 232 0
2010/09/01 0 0 0 232 0
2010/08/31 232 232 232 232 1,000
2010/08/30 0 0 0 226 0
2010/08/27 226 226 226 226 2,000
2010/08/26 0 0 0 220 0
2010/08/25 0 0 0 220 0
2010/08/24 0 0 0 220 0
2010/08/23 0 0 0 220 0
2010/08/20 0 0 0 220 0
2010/08/19 0 0 0 220 0
2010/08/18 0 0 0 220 0
2010/08/17 0 0 0 220 0
2010/08/16 0 0 0 220 0
2010/08/13 0 0 0 220 0
2010/08/12 220 220 220 220 4,000
2010/08/11 240 240 240 240 1,000
2010/08/10 250 250 250 250 4,000
2010/08/09 265 265 253 254 3,000
2010/08/06 0 0 0 217 0
2010/08/05 0 0 0 217 0
2010/08/04 0 0 0 217 0
2010/08/03 0 0 0 217 0
2010/08/02 217 217 217 217 1,000
2010/07/30 249 249 249 249 1,000
2010/07/29 0 0 0 242 0
2010/07/28 242 242 242 242 2,000
2010/07/27 0 0 0 235 0
2010/07/26 0 0 0 235 0
2010/07/23 0 0 0 235 0
2010/07/22 0 0 0 235 0
2010/07/21 0 0 0 235 0
2010/07/20 0 0 0 235 0
2010/07/16 235 235 235 235 1,000
2010/07/15 0 0 0 245 0
2010/07/14 0 0 0 245 0
2010/07/13 0 0 0 245 0
2010/07/12 245 245 245 245 5,000
2010/07/09 255 255 245 245 3,000
2010/07/08 0 0 0 239 0
2010/07/07 0 0 0 239 0
2010/07/06 239 239 239 239 1,000
2010/07/05 0 0 0 240 0
2010/07/02 0 0 0 240 0
2010/07/01 0 0 0 240 0
2010/06/30 240 240 240 240 2,000
2010/06/29 0 0 0 246 0
2010/06/28 246 246 246 246 3,000
2010/06/25 0 0 0 250 0
2010/06/24 0 0 0 250 0
2010/06/23 0 0 0 250 0
2010/06/22 0 0 0 250 0
2010/06/21 0 0 0 250 0
2010/06/18 0 0 0 250 0
2010/06/17 0 0 0 250 0
2010/06/16 0 0 0 250 0
2010/06/15 0 0 0 250 0
2010/06/14 0 0 0 250 0
2010/06/11 0 0 0 250 0
2010/06/10 250 250 250 250 5,000
2010/06/09 250 268 250 268 2,000
2010/06/08 0 0 0 218 0
2010/06/07 0 0 0 218 0
2010/06/04 0 0 0 218 0
2010/06/03 0 0 0 218 0
2010/06/02 0 0 0 218 0
2010/06/01 0 0 0 218 0
2010/05/31 0 0 0 218 0
2010/05/28 218 218 218 218 1,000
2010/05/27 0 0 0 209 0
2010/05/26 0 0 0 209 0
2010/05/25 0 0 0 209 0
2010/05/24 0 0 0 209 0
2010/05/21 209 209 209 209 1,000
2010/05/20 0 0 0 246 0
2010/05/19 0 0 0 246 0
2010/05/18 0 0 0 246 0
2010/05/17 0 0 0 246 0
2010/05/14 0 0 0 246 0
2010/05/13 0 0 0 246 0
2010/05/12 246 246 246 246 1,000
2010/05/11 230 239 230 239 3,000
2010/05/10 216 216 216 216 5,000
2010/05/07 239 239 210 210 4,000
2010/05/06 242 242 237 240 3,000
2010/04/30 253 253 253 253 1,000
2010/04/28 256 256 256 256 1,000
2010/04/27 244 252 244 252 11,000
2010/04/26 0 0 0 235 0
2010/04/23 0 0 0 235 0
2010/04/22 0 0 0 235 0
2010/04/21 0 0 0 235 0
2010/04/20 0 0 0 235 0
2010/04/19 0 0 0 244 0
2010/04/16 0 0 0 244 0
2010/04/15 0 0 0 244 0
2010/04/14 0 0 0 244 0
2010/04/13 0 0 0 244 0
2010/04/12 244 244 244 244 5,000
2010/04/09 214 238 214 238 2,000
2010/04/08 0 0 0 205 0
2010/04/07 205 205 205 205 1,000
2010/04/06 0 0 0 197 0
2010/04/05 197 197 197 197 1,000
2010/04/02 0 0 0 213 0
2010/04/01 0 0 0 213 0
2010/03/31 213 213 213 213 1,000
2010/03/30 207 207 207 207 3,000
2010/03/26 203 203 203 203 2,000
2010/03/24 198 198 198 198 1,000
2010/03/10 198 198 188 193 8,000
2010/03/09 189 204 189 204 4,000
2010/03/08 189 189 189 189 2,000
2010/03/04 189 189 189 189 1,000
2010/03/03 190 190 190 190 1,000
2010/03/01 186 186 186 186 1,000
2010/02/26 191 191 191 191 3,000
2010/02/24 187 187 187 187 1,000
2010/02/19 187 187 187 187 1,000
2010/02/12 193 193 192 192 4,000
2010/02/10 214 214 214 214 6,000
2010/02/09 193 214 193 214 2,000
2010/02/08 196 196 196 196 1,000
2010/02/03 191 191 191 191 1,000
2010/01/29 196 196 196 196 2,000
2010/01/28 195 195 191 191 3,000
2010/01/19 191 191 185 190 4,000
2010/01/12 196 196 196 196 7,000
2010/01/08 191 191 191 191 1,000
2010/01/07 191 191 191 191 2,000
2010/01/06 191 194 191 194 5,000

このページの先頭へ