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 |
---|---|---|---|---|---|
2016/12/30 | 322 | 326 | 322 | 326 | 4,000 |
2016/12/28 | 329 | 329 | 329 | 329 | 2,000 |
2016/12/27 | 330 | 330 | 322 | 323 | 5,000 |
2016/12/26 | 328 | 328 | 328 | 328 | 5,000 |
2016/12/22 | 339 | 339 | 339 | 339 | 2,000 |
2016/12/21 | 336 | 337 | 336 | 337 | 3,000 |
2016/12/20 | 337 | 337 | 337 | 337 | 1,000 |
2016/12/19 | 337 | 337 | 337 | 337 | 3,000 |
2016/12/16 | 331 | 332 | 324 | 332 | 6,000 |
2016/12/14 | 327 | 327 | 327 | 327 | 2,000 |
2016/12/12 | 310 | 328 | 310 | 328 | 17,000 |
2016/12/09 | 311 | 311 | 298 | 311 | 15,000 |
2016/12/08 | 310 | 310 | 310 | 310 | 1,000 |
2016/12/07 | 310 | 310 | 310 | 310 | 3,000 |
2016/12/01 | 310 | 310 | 310 | 310 | 1,000 |
2016/11/30 | 310 | 310 | 310 | 310 | 1,000 |
2016/11/29 | 310 | 310 | 310 | 310 | 1,000 |
2016/11/28 | 310 | 310 | 310 | 310 | 10,000 |
2016/11/25 | 300 | 304 | 300 | 303 | 5,000 |
2016/11/24 | 303 | 310 | 301 | 310 | 6,000 |
2016/11/22 | 300 | 300 | 300 | 300 | 2,000 |
2016/11/18 | 300 | 300 | 300 | 300 | 1,000 |
2016/11/17 | 303 | 303 | 303 | 303 | 2,000 |
2016/11/16 | 296 | 296 | 296 | 296 | 1,000 |
2016/11/15 | 294 | 295 | 294 | 295 | 4,000 |
2016/11/11 | 283 | 283 | 283 | 283 | 2,000 |
2016/11/10 | 291 | 291 | 291 | 291 | 4,000 |
2016/11/09 | 296 | 296 | 288 | 296 | 8,000 |
2016/11/08 | 300 | 300 | 300 | 300 | 2,000 |
2016/11/07 | 300 | 300 | 300 | 300 | 2,000 |
2016/11/02 | 296 | 296 | 296 | 296 | 1,000 |
2016/10/31 | 294 | 297 | 294 | 297 | 8,000 |
2016/10/28 | 291 | 291 | 291 | 291 | 1,000 |
2016/10/26 | 289 | 291 | 289 | 291 | 7,000 |
2016/10/25 | 290 | 297 | 290 | 297 | 3,000 |
2016/10/17 | 292 | 292 | 292 | 292 | 1,000 |
2016/10/11 | 299 | 299 | 299 | 299 | 4,000 |
2016/10/07 | 295 | 297 | 293 | 293 | 4,000 |
2016/10/04 | 287 | 287 | 287 | 287 | 1,000 |
2016/09/30 | 292 | 293 | 292 | 292 | 4,000 |
2016/09/29 | 282 | 286 | 282 | 285 | 14,000 |
2016/09/28 | 297 | 297 | 289 | 290 | 9,000 |
2016/09/27 | 290 | 290 | 290 | 290 | 2,000 |
2016/09/26 | 296 | 296 | 289 | 290 | 6,000 |
2016/09/23 | 293 | 296 | 293 | 296 | 2,000 |
2016/09/20 | 295 | 303 | 295 | 298 | 5,000 |
2016/09/16 | 300 | 300 | 300 | 300 | 1,000 |
2016/09/13 | 304 | 304 | 300 | 300 | 3,000 |
2016/09/12 | 307 | 307 | 307 | 307 | 4,000 |
2016/09/09 | 309 | 310 | 309 | 310 | 2,000 |
2016/09/08 | 306 | 312 | 306 | 309 | 4,000 |
2016/09/06 | 307 | 307 | 307 | 307 | 1,000 |
2016/09/05 | 315 | 315 | 315 | 315 | 1,000 |
2016/08/31 | 298 | 298 | 298 | 298 | 1,000 |
2016/08/26 | 298 | 298 | 298 | 298 | 2,000 |
2016/08/22 | 295 | 295 | 290 | 290 | 3,000 |
2016/08/10 | 300 | 300 | 300 | 300 | 5,000 |
2016/08/09 | 304 | 304 | 303 | 303 | 2,000 |
2016/08/08 | 308 | 308 | 304 | 304 | 3,000 |
2016/08/04 | 310 | 319 | 310 | 319 | 2,000 |
2016/08/03 | 302 | 302 | 302 | 302 | 1,000 |
2016/08/02 | 295 | 295 | 295 | 295 | 2,000 |
2016/08/01 | 310 | 310 | 302 | 302 | 3,000 |
2016/07/28 | 322 | 322 | 322 | 322 | 1,000 |
2016/07/20 | 322 | 322 | 322 | 322 | 3,000 |
2016/07/14 | 323 | 323 | 315 | 315 | 3,000 |
2016/07/11 | 323 | 323 | 323 | 323 | 8,000 |
2016/07/07 | 315 | 315 | 314 | 314 | 5,000 |
2016/07/04 | 310 | 310 | 310 | 310 | 1,000 |
2016/06/30 | 313 | 313 | 313 | 313 | 1,000 |
2016/06/28 | 313 | 313 | 313 | 313 | 8,000 |
2016/06/22 | 304 | 304 | 304 | 304 | 1,000 |
2016/06/17 | 302 | 305 | 300 | 304 | 6,000 |
2016/06/16 | 318 | 318 | 318 | 318 | 1,000 |
2016/06/10 | 330 | 330 | 330 | 330 | 3,000 |
2016/06/09 | 322 | 322 | 322 | 322 | 1,000 |
2016/06/08 | 322 | 322 | 322 | 322 | 3,000 |
2016/06/07 | 320 | 320 | 316 | 316 | 2,000 |
2016/06/06 | 328 | 328 | 328 | 328 | 1,000 |
2016/05/31 | 336 | 336 | 336 | 336 | 3,000 |
2016/05/27 | 327 | 327 | 327 | 327 | 1,000 |
2016/05/24 | 319 | 319 | 319 | 319 | 1,000 |
2016/05/19 | 325 | 325 | 318 | 318 | 2,000 |
2016/05/18 | 310 | 318 | 310 | 317 | 3,000 |
2016/05/12 | 332 | 332 | 332 | 332 | 1,000 |
2016/05/11 | 330 | 332 | 329 | 329 | 5,000 |
2016/05/10 | 312 | 312 | 312 | 312 | 3,000 |
2016/05/06 | 304 | 304 | 304 | 304 | 1,000 |
2016/05/02 | 308 | 308 | 308 | 308 | 2,000 |
2016/04/28 | 307 | 307 | 307 | 307 | 1,000 |
2016/04/12 | 309 | 309 | 309 | 309 | 15,000 |
2016/04/11 | 309 | 309 | 309 | 309 | 3,000 |
2016/04/08 | 299 | 301 | 299 | 301 | 2,000 |
2016/04/06 | 293 | 293 | 293 | 293 | 1,000 |
2016/04/05 | 294 | 294 | 286 | 286 | 2,000 |
2016/03/31 | 302 | 302 | 302 | 302 | 2,000 |
2016/03/30 | 293 | 295 | 293 | 295 | 2,000 |
2016/03/29 | 320 | 320 | 292 | 296 | 12,000 |
2016/03/28 | 300 | 325 | 300 | 325 | 5,000 |
2016/03/25 | 293 | 293 | 293 | 293 | 1,000 |
2016/03/24 | 292 | 292 | 292 | 292 | 1,000 |
2016/03/22 | 292 | 292 | 292 | 292 | 2,000 |
2016/03/16 | 294 | 294 | 294 | 294 | 1,000 |
2016/03/11 | 293 | 296 | 293 | 296 | 2,000 |
2016/03/10 | 291 | 291 | 291 | 291 | 5,000 |
2016/03/09 | 300 | 300 | 298 | 298 | 3,000 |
2016/03/04 | 293 | 297 | 293 | 297 | 2,000 |
2016/03/02 | 294 | 300 | 291 | 291 | 10,000 |
2016/02/29 | 318 | 318 | 294 | 294 | 2,000 |
2016/02/26 | 309 | 309 | 309 | 309 | 1,000 |
2016/02/25 | 300 | 300 | 300 | 300 | 1,000 |
2016/02/17 | 284 | 284 | 284 | 284 | 1,000 |
2016/02/16 | 283 | 283 | 283 | 283 | 1,000 |
2016/02/15 | 275 | 275 | 275 | 275 | 3,000 |
2016/02/12 | 260 | 260 | 260 | 260 | 2,000 |
2016/02/10 | 307 | 307 | 287 | 287 | 11,000 |
2016/02/08 | 307 | 307 | 307 | 307 | 2,000 |
2016/02/05 | 310 | 310 | 310 | 310 | 1,000 |
2016/02/03 | 306 | 306 | 306 | 306 | 1,000 |
2016/02/01 | 322 | 322 | 309 | 309 | 3,000 |
2016/01/28 | 307 | 314 | 307 | 314 | 9,000 |
2016/01/26 | 300 | 300 | 300 | 300 | 1,000 |
2016/01/25 | 303 | 305 | 300 | 300 | 3,000 |
2016/01/22 | 303 | 303 | 303 | 303 | 1,000 |
2016/01/20 | 326 | 326 | 311 | 311 | 8,000 |
2016/01/19 | 320 | 320 | 320 | 320 | 1,000 |
2016/01/18 | 317 | 317 | 311 | 313 | 11,000 |
2016/01/12 | 335 | 335 | 335 | 335 | 3,000 |
2016/01/08 | 326 | 327 | 326 | 327 | 2,000 |
2016/01/06 | 335 | 335 | 322 | 322 | 8,000 |
2016/01/04 | 338 | 338 | 338 | 338 | 1,000 |