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 |
---|---|---|---|---|---|
2015/12/30 | 326 | 333 | 326 | 333 | 2,000 |
2015/12/28 | 325 | 325 | 325 | 325 | 1,000 |
2015/12/25 | 318 | 318 | 318 | 318 | 2,000 |
2015/12/22 | 323 | 330 | 319 | 326 | 8,000 |
2015/12/21 | 328 | 328 | 323 | 323 | 2,000 |
2015/12/18 | 328 | 328 | 328 | 328 | 1,000 |
2015/12/16 | 331 | 331 | 328 | 328 | 3,000 |
2015/12/15 | 331 | 331 | 331 | 331 | 1,000 |
2015/12/11 | 336 | 336 | 336 | 336 | 1,000 |
2015/12/10 | 333 | 333 | 333 | 333 | 4,000 |
2015/12/09 | 332 | 336 | 332 | 336 | 3,000 |
2015/12/08 | 331 | 332 | 331 | 332 | 2,000 |
2015/12/07 | 338 | 338 | 330 | 330 | 4,000 |
2015/12/03 | 338 | 343 | 338 | 342 | 3,000 |
2015/12/02 | 341 | 341 | 341 | 341 | 2,000 |
2015/12/01 | 345 | 345 | 337 | 337 | 4,000 |
2015/11/30 | 345 | 345 | 345 | 345 | 2,000 |
2015/11/27 | 349 | 349 | 349 | 349 | 1,000 |
2015/11/26 | 343 | 343 | 343 | 343 | 1,000 |
2015/11/24 | 332 | 337 | 332 | 337 | 4,000 |
2015/11/18 | 335 | 335 | 335 | 335 | 1,000 |
2015/11/17 | 343 | 343 | 343 | 343 | 1,000 |
2015/11/16 | 330 | 337 | 330 | 337 | 3,000 |
2015/11/13 | 330 | 330 | 330 | 330 | 1,000 |
2015/11/12 | 330 | 330 | 330 | 330 | 1,000 |
2015/11/11 | 330 | 330 | 330 | 330 | 1,000 |
2015/11/10 | 333 | 334 | 333 | 334 | 7,000 |
2015/11/09 | 327 | 329 | 327 | 329 | 3,000 |
2015/11/05 | 338 | 338 | 334 | 334 | 3,000 |
2015/11/04 | 337 | 337 | 332 | 332 | 3,000 |
2015/11/02 | 342 | 342 | 341 | 342 | 6,000 |
2015/10/30 | 338 | 338 | 333 | 333 | 2,000 |
2015/10/29 | 345 | 345 | 345 | 345 | 3,000 |
2015/10/28 | 337 | 345 | 337 | 345 | 3,000 |
2015/10/26 | 325 | 331 | 324 | 331 | 11,000 |
2015/10/15 | 326 | 326 | 325 | 325 | 2,000 |
2015/10/13 | 332 | 333 | 330 | 330 | 11,000 |
2015/10/09 | 339 | 339 | 332 | 332 | 7,000 |
2015/10/08 | 339 | 339 | 339 | 339 | 3,000 |
2015/10/07 | 340 | 340 | 333 | 339 | 4,000 |
2015/10/06 | 339 | 339 | 339 | 339 | 2,000 |
2015/10/05 | 338 | 338 | 331 | 331 | 4,000 |
2015/10/02 | 340 | 340 | 337 | 337 | 6,000 |
2015/10/01 | 348 | 348 | 348 | 348 | 2,000 |
2015/09/30 | 353 | 353 | 353 | 353 | 3,000 |
2015/09/28 | 347 | 347 | 347 | 347 | 2,000 |
2015/09/17 | 339 | 339 | 339 | 339 | 1,000 |
2015/09/16 | 340 | 340 | 340 | 340 | 1,000 |
2015/09/15 | 340 | 340 | 340 | 340 | 2,000 |
2015/09/14 | 333 | 335 | 333 | 335 | 3,000 |
2015/09/10 | 341 | 341 | 341 | 341 | 3,000 |
2015/09/09 | 337 | 345 | 335 | 335 | 14,000 |
2015/09/08 | 352 | 352 | 328 | 336 | 12,000 |
2015/09/03 | 354 | 354 | 354 | 354 | 3,000 |
2015/09/02 | 354 | 354 | 354 | 354 | 2,000 |
2015/09/01 | 354 | 354 | 354 | 354 | 1,000 |
2015/08/31 | 348 | 348 | 348 | 348 | 1,000 |
2015/08/26 | 338 | 338 | 322 | 322 | 3,000 |
2015/08/24 | 351 | 356 | 338 | 338 | 11,000 |
2015/08/17 | 379 | 379 | 373 | 373 | 6,000 |
2015/08/14 | 378 | 378 | 378 | 378 | 1,000 |
2015/08/12 | 377 | 377 | 375 | 375 | 5,000 |
2015/08/11 | 381 | 381 | 381 | 381 | 2,000 |
2015/08/10 | 400 | 400 | 384 | 384 | 6,000 |
2015/08/07 | 399 | 399 | 399 | 399 | 3,000 |
2015/08/06 | 392 | 392 | 390 | 390 | 2,000 |
2015/08/04 | 395 | 395 | 393 | 393 | 3,000 |
2015/08/03 | 401 | 401 | 397 | 397 | 5,000 |
2015/07/31 | 403 | 403 | 399 | 401 | 3,000 |
2015/07/30 | 398 | 399 | 397 | 397 | 7,000 |
2015/07/29 | 400 | 406 | 395 | 396 | 74,000 |
2015/07/28 | 458 | 458 | 451 | 455 | 8,000 |
2015/07/24 | 448 | 450 | 448 | 450 | 2,000 |
2015/07/16 | 479 | 479 | 479 | 479 | 1,000 |
2015/07/14 | 462 | 462 | 462 | 462 | 1,000 |
2015/07/10 | 448 | 448 | 448 | 448 | 5,000 |
2015/07/09 | 445 | 445 | 444 | 444 | 2,000 |
2015/07/08 | 450 | 450 | 447 | 447 | 2,000 |
2015/07/06 | 451 | 451 | 451 | 451 | 1,000 |
2015/07/03 | 445 | 451 | 445 | 451 | 5,000 |
2015/07/02 | 445 | 445 | 445 | 445 | 2,000 |
2015/07/01 | 439 | 439 | 439 | 439 | 2,000 |
2015/06/30 | 446 | 447 | 446 | 447 | 3,000 |
2015/06/29 | 449 | 449 | 438 | 438 | 12,000 |
2015/06/26 | 460 | 460 | 460 | 460 | 6,000 |
2015/06/25 | 452 | 452 | 448 | 448 | 3,000 |
2015/06/24 | 449 | 450 | 449 | 450 | 3,000 |
2015/06/23 | 449 | 450 | 449 | 450 | 3,000 |
2015/06/19 | 437 | 445 | 437 | 441 | 4,000 |
2015/06/18 | 452 | 452 | 432 | 432 | 7,000 |
2015/06/12 | 470 | 470 | 469 | 470 | 3,000 |
2015/06/11 | 468 | 470 | 468 | 470 | 2,000 |
2015/06/10 | 469 | 469 | 460 | 460 | 5,000 |
2015/06/09 | 465 | 465 | 465 | 465 | 1,000 |
2015/06/03 | 460 | 460 | 460 | 460 | 1,000 |
2015/06/02 | 468 | 468 | 466 | 466 | 5,000 |
2015/06/01 | 461 | 461 | 461 | 461 | 1,000 |
2015/05/29 | 454 | 454 | 454 | 454 | 1,000 |
2015/05/25 | 462 | 462 | 456 | 456 | 6,000 |
2015/05/21 | 449 | 459 | 449 | 459 | 5,000 |
2015/05/19 | 447 | 447 | 447 | 447 | 1,000 |
2015/05/18 | 459 | 459 | 447 | 447 | 6,000 |
2015/05/15 | 452 | 452 | 452 | 452 | 1,000 |
2015/05/13 | 459 | 459 | 453 | 453 | 3,000 |
2015/05/12 | 462 | 462 | 459 | 459 | 2,000 |
2015/05/11 | 453 | 458 | 453 | 454 | 9,000 |
2015/05/08 | 460 | 460 | 441 | 450 | 19,000 |
2015/05/07 | 495 | 495 | 470 | 470 | 14,000 |
2015/05/01 | 515 | 515 | 495 | 495 | 5,000 |
2015/04/30 | 510 | 510 | 500 | 510 | 8,000 |
2015/04/28 | 510 | 510 | 510 | 510 | 5,000 |
2015/04/27 | 485 | 510 | 485 | 500 | 14,000 |
2015/04/24 | 478 | 480 | 478 | 480 | 3,000 |
2015/04/23 | 470 | 475 | 470 | 475 | 5,000 |
2015/04/22 | 469 | 469 | 468 | 468 | 2,000 |
2015/04/20 | 470 | 470 | 470 | 470 | 2,000 |
2015/04/17 | 480 | 480 | 480 | 480 | 1,000 |
2015/04/15 | 475 | 476 | 475 | 476 | 2,000 |
2015/04/14 | 475 | 475 | 475 | 475 | 1,000 |
2015/04/13 | 478 | 478 | 478 | 478 | 1,000 |
2015/04/10 | 478 | 478 | 477 | 477 | 6,000 |
2015/04/09 | 484 | 484 | 484 | 484 | 2,000 |
2015/04/08 | 482 | 482 | 481 | 481 | 3,000 |
2015/04/07 | 475 | 480 | 475 | 480 | 6,000 |
2015/04/06 | 474 | 474 | 474 | 474 | 1,000 |
2015/04/03 | 473 | 474 | 473 | 474 | 2,000 |
2015/04/02 | 490 | 490 | 473 | 473 | 8,000 |
2015/04/01 | 492 | 492 | 492 | 492 | 4,000 |
2015/03/31 | 475 | 495 | 475 | 491 | 7,000 |
2015/03/30 | 461 | 462 | 461 | 462 | 3,000 |
2015/03/27 | 473 | 473 | 461 | 461 | 6,000 |
2015/03/26 | 479 | 485 | 478 | 478 | 8,000 |
2015/03/25 | 483 | 483 | 479 | 479 | 4,000 |
2015/03/24 | 475 | 475 | 475 | 475 | 3,000 |
2015/03/23 | 478 | 478 | 474 | 474 | 3,000 |
2015/03/20 | 472 | 472 | 472 | 472 | 3,000 |
2015/03/19 | 471 | 471 | 471 | 471 | 5,000 |
2015/03/18 | 480 | 480 | 472 | 475 | 6,000 |
2015/03/17 | 480 | 483 | 470 | 480 | 18,000 |
2015/03/16 | 470 | 471 | 467 | 467 | 4,000 |
2015/03/13 | 458 | 458 | 453 | 458 | 8,000 |
2015/03/12 | 451 | 458 | 447 | 458 | 5,000 |
2015/03/11 | 462 | 462 | 459 | 459 | 4,000 |
2015/03/10 | 474 | 474 | 466 | 466 | 3,000 |
2015/03/09 | 459 | 470 | 459 | 470 | 6,000 |
2015/03/06 | 459 | 459 | 459 | 459 | 1,000 |
2015/03/05 | 470 | 470 | 470 | 470 | 1,000 |
2015/03/04 | 455 | 455 | 455 | 455 | 6,000 |
2015/03/03 | 470 | 470 | 470 | 470 | 3,000 |
2015/03/02 | 465 | 470 | 465 | 470 | 3,000 |
2015/02/27 | 456 | 457 | 456 | 457 | 4,000 |
2015/02/26 | 455 | 460 | 455 | 460 | 13,000 |
2015/02/25 | 450 | 450 | 450 | 450 | 2,000 |
2015/02/23 | 445 | 445 | 445 | 445 | 1,000 |
2015/02/18 | 437 | 444 | 437 | 444 | 3,000 |
2015/02/17 | 436 | 444 | 436 | 440 | 9,000 |
2015/02/13 | 439 | 439 | 439 | 439 | 2,000 |
2015/02/12 | 439 | 439 | 439 | 439 | 1,000 |
2015/02/10 | 439 | 439 | 439 | 439 | 3,000 |
2015/02/09 | 432 | 432 | 432 | 432 | 1,000 |
2015/02/06 | 439 | 440 | 432 | 432 | 6,000 |
2015/02/05 | 432 | 432 | 430 | 430 | 4,000 |
2015/02/02 | 440 | 440 | 432 | 437 | 7,000 |
2015/01/30 | 448 | 450 | 440 | 440 | 19,000 |
2015/01/29 | 468 | 468 | 446 | 447 | 25,000 |
2015/01/28 | 433 | 465 | 432 | 460 | 21,000 |
2015/01/27 | 425 | 433 | 425 | 433 | 3,000 |
2015/01/26 | 419 | 420 | 419 | 420 | 2,000 |
2015/01/23 | 427 | 427 | 419 | 419 | 4,000 |
2015/01/22 | 420 | 420 | 420 | 420 | 1,000 |
2015/01/21 | 420 | 420 | 420 | 420 | 2,000 |
2015/01/20 | 420 | 420 | 412 | 419 | 4,000 |
2015/01/19 | 408 | 408 | 408 | 408 | 1,000 |
2015/01/16 | 410 | 411 | 408 | 410 | 6,000 |
2015/01/15 | 410 | 410 | 410 | 410 | 12,000 |
2015/01/13 | 403 | 403 | 403 | 403 | 6,000 |
2015/01/09 | 420 | 420 | 419 | 419 | 2,000 |
2015/01/08 | 420 | 420 | 420 | 420 | 1,000 |
2015/01/07 | 418 | 418 | 418 | 418 | 1,000 |
2015/01/06 | 418 | 418 | 418 | 418 | 1,000 |
2015/01/05 | 420 | 420 | 418 | 420 | 4,000 |