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 |
---|---|---|---|---|---|
2019/12/30 | 427 | 440 | 425 | 436 | 11,500 |
2019/12/27 | 440 | 442 | 434 | 435 | 16,600 |
2019/12/26 | 422 | 430 | 416 | 428 | 24,600 |
2019/12/25 | 436 | 436 | 415 | 422 | 31,400 |
2019/12/24 | 447 | 447 | 433 | 440 | 9,700 |
2019/12/23 | 450 | 450 | 436 | 436 | 24,900 |
2019/12/20 | 461 | 461 | 449 | 451 | 15,900 |
2019/12/19 | 454 | 464 | 449 | 455 | 37,700 |
2019/12/18 | 460 | 485 | 458 | 462 | 95,400 |
2019/12/17 | 437 | 519 | 435 | 470 | 430,600 |
2019/12/16 | 448 | 448 | 439 | 439 | 13,000 |
2019/12/13 | 454 | 454 | 445 | 445 | 24,800 |
2019/12/12 | 460 | 495 | 450 | 450 | 128,400 |
2019/12/11 | 471 | 471 | 460 | 460 | 31,600 |
2019/12/10 | 475 | 494 | 465 | 467 | 179,900 |
2019/12/09 | 470 | 471 | 457 | 461 | 65,600 |
2019/12/06 | 494 | 499 | 462 | 464 | 177,300 |
2019/12/05 | 506 | 518 | 500 | 504 | 113,200 |
2019/12/04 | 549 | 568 | 511 | 512 | 287,800 |
2019/12/03 | 537 | 555 | 510 | 529 | 347,200 |
2019/12/02 | 566 | 594 | 520 | 537 | 514,300 |
2019/11/29 | 497 | 615 | 494 | 516 | 1,250,400 |
2019/11/28 | 492 | 517 | 490 | 517 | 1,225,400 |
2019/11/27 | 365 | 437 | 365 | 437 | 856,500 |
2019/11/26 | 356 | 359 | 355 | 357 | 4,900 |
2019/11/25 | 355 | 357 | 350 | 356 | 8,400 |
2019/11/22 | 355 | 360 | 351 | 354 | 10,500 |
2019/11/21 | 356 | 360 | 346 | 360 | 31,200 |
2019/11/20 | 358 | 358 | 354 | 357 | 2,700 |
2019/11/19 | 360 | 360 | 353 | 355 | 3,500 |
2019/11/18 | 358 | 358 | 355 | 355 | 1,300 |
2019/11/15 | 355 | 360 | 354 | 355 | 2,300 |
2019/11/14 | 363 | 363 | 354 | 354 | 6,900 |
2019/11/13 | 360 | 363 | 358 | 358 | 6,600 |
2019/11/12 | 360 | 362 | 355 | 362 | 7,500 |
2019/11/11 | 357 | 360 | 351 | 355 | 14,500 |
2019/11/08 | 355 | 358 | 354 | 354 | 6,000 |
2019/11/07 | 353 | 362 | 352 | 353 | 11,200 |
2019/11/06 | 365 | 371 | 345 | 359 | 73,900 |
2019/11/05 | 387 | 390 | 374 | 380 | 38,000 |
2019/11/01 | 376 | 380 | 368 | 375 | 34,000 |
2019/10/31 | 406 | 415 | 375 | 384 | 244,200 |
2019/10/30 | 360 | 438 | 360 | 375 | 1,197,600 |
2019/10/29 | 355 | 359 | 355 | 358 | 3,100 |
2019/10/28 | 356 | 358 | 353 | 357 | 9,400 |
2019/10/25 | 354 | 357 | 350 | 354 | 12,300 |
2019/10/24 | 351 | 354 | 351 | 354 | 2,000 |
2019/10/23 | 350 | 354 | 349 | 354 | 5,500 |
2019/10/21 | 352 | 355 | 351 | 353 | 1,500 |
2019/10/18 | 350 | 355 | 350 | 353 | 4,200 |
2019/10/17 | 350 | 353 | 350 | 353 | 3,600 |
2019/10/16 | 351 | 353 | 350 | 350 | 4,700 |
2019/10/15 | 352 | 358 | 351 | 351 | 5,600 |
2019/10/11 | 355 | 356 | 350 | 351 | 5,300 |
2019/10/10 | 361 | 361 | 355 | 357 | 6,100 |
2019/10/09 | 348 | 359 | 347 | 359 | 6,700 |
2019/10/08 | 355 | 355 | 349 | 353 | 5,500 |
2019/10/07 | 350 | 355 | 349 | 353 | 7,100 |
2019/10/04 | 353 | 354 | 348 | 350 | 9,100 |
2019/10/03 | 356 | 356 | 351 | 353 | 6,300 |
2019/10/02 | 359 | 360 | 356 | 356 | 6,300 |
2019/10/01 | 360 | 362 | 357 | 359 | 11,400 |
2019/09/30 | 367 | 367 | 361 | 363 | 6,000 |
2019/09/27 | 368 | 368 | 361 | 364 | 4,900 |
2019/09/26 | 366 | 368 | 365 | 368 | 7,700 |
2019/09/25 | 363 | 367 | 362 | 365 | 5,300 |
2019/09/24 | 365 | 370 | 361 | 368 | 5,200 |
2019/09/20 | 372 | 374 | 365 | 365 | 21,700 |
2019/09/19 | 368 | 369 | 364 | 369 | 3,000 |
2019/09/18 | 371 | 371 | 366 | 370 | 2,600 |
2019/09/17 | 367 | 370 | 356 | 364 | 7,400 |
2019/09/13 | 368 | 370 | 365 | 365 | 4,500 |
2019/09/12 | 368 | 371 | 368 | 369 | 7,400 |
2019/09/11 | 366 | 372 | 366 | 371 | 8,800 |
2019/09/10 | 371 | 371 | 364 | 365 | 23,000 |
2019/09/09 | 373 | 374 | 368 | 373 | 14,300 |
2019/09/06 | 382 | 385 | 372 | 374 | 35,100 |
2019/09/05 | 373 | 420 | 372 | 382 | 203,200 |
2019/09/04 | 373 | 376 | 369 | 371 | 13,700 |
2019/09/03 | 373 | 373 | 360 | 371 | 15,800 |
2019/09/02 | 374 | 374 | 368 | 370 | 5,600 |
2019/08/30 | 369 | 374 | 367 | 368 | 6,500 |
2019/08/29 | 359 | 372 | 355 | 371 | 14,600 |
2019/08/28 | 372 | 372 | 358 | 358 | 7,100 |
2019/08/27 | 360 | 364 | 356 | 364 | 7,100 |
2019/08/26 | 365 | 369 | 362 | 362 | 7,700 |
2019/08/23 | 365 | 373 | 363 | 373 | 5,700 |
2019/08/22 | 379 | 379 | 370 | 373 | 5,700 |
2019/08/21 | 371 | 375 | 368 | 371 | 9,800 |
2019/08/20 | 364 | 381 | 353 | 377 | 37,200 |
2019/08/19 | 361 | 366 | 351 | 352 | 19,200 |
2019/08/16 | 366 | 374 | 362 | 363 | 13,800 |
2019/08/15 | 370 | 370 | 357 | 367 | 20,500 |
2019/08/14 | 370 | 373 | 370 | 373 | 10,500 |
2019/08/13 | 390 | 391 | 369 | 370 | 29,500 |
2019/08/09 | 381 | 384 | 378 | 383 | 23,000 |
2019/08/08 | 384 | 394 | 374 | 380 | 31,500 |
2019/08/07 | 387 | 397 | 374 | 376 | 67,600 |
2019/08/06 | 374 | 404 | 374 | 395 | 68,300 |
2019/08/05 | 414 | 427 | 394 | 402 | 99,900 |
2019/08/02 | 427 | 443 | 419 | 430 | 182,300 |
2019/08/01 | 484 | 509 | 427 | 432 | 1,267,600 |
2019/07/31 | 396 | 468 | 396 | 468 | 1,411,000 |
2019/07/30 | 402 | 412 | 383 | 388 | 158,100 |
2019/07/29 | 409 | 432 | 398 | 404 | 301,500 |
2019/07/26 | 425 | 508 | 416 | 416 | 1,317,900 |
2019/07/25 | 452 | 508 | 427 | 429 | 2,450,900 |
2019/07/24 | 346 | 428 | 346 | 428 | 250,700 |
2019/07/23 | 349 | 355 | 342 | 348 | 9,100 |
2019/07/22 | 359 | 359 | 342 | 351 | 5,000 |
2019/07/19 | 341 | 358 | 331 | 353 | 25,600 |
2019/07/18 | 355 | 361 | 329 | 336 | 25,900 |
2019/07/17 | 367 | 367 | 350 | 355 | 12,200 |
2019/07/16 | 378 | 378 | 367 | 367 | 10,200 |
2019/07/12 | 373 | 387 | 368 | 379 | 60,300 |
2019/07/11 | 370 | 375 | 363 | 368 | 28,500 |
2019/07/10 | 372 | 374 | 363 | 364 | 22,600 |
2019/07/09 | 357 | 382 | 357 | 362 | 27,600 |
2019/07/08 | 365 | 365 | 354 | 357 | 8,100 |
2019/07/05 | 356 | 366 | 353 | 359 | 18,800 |
2019/07/04 | 351 | 361 | 351 | 356 | 12,900 |
2019/07/03 | 354 | 360 | 348 | 352 | 12,300 |
2019/07/02 | 371 | 371 | 349 | 352 | 13,500 |
2019/07/01 | 360 | 371 | 356 | 358 | 24,300 |
2019/06/28 | 369 | 375 | 344 | 346 | 51,300 |
2019/06/27 | 372 | 397 | 358 | 359 | 97,700 |
2019/06/26 | 351 | 415 | 342 | 369 | 232,600 |
2019/06/25 | 377 | 378 | 352 | 359 | 118,500 |
2019/06/24 | 386 | 410 | 361 | 363 | 436,500 |
2019/06/21 | 450 | 482 | 391 | 394 | 1,905,800 |
2019/06/20 | 330 | 402 | 329 | 402 | 167,800 |
2019/06/19 | 318 | 323 | 317 | 322 | 3,000 |
2019/06/18 | 325 | 326 | 316 | 324 | 8,200 |
2019/06/17 | 325 | 332 | 325 | 326 | 6,900 |
2019/06/14 | 325 | 329 | 321 | 325 | 5,100 |
2019/06/13 | 320 | 325 | 320 | 321 | 6,200 |
2019/06/12 | 318 | 325 | 318 | 320 | 3,100 |
2019/06/11 | 320 | 323 | 318 | 318 | 3,000 |
2019/06/10 | 317 | 321 | 317 | 321 | 6,800 |
2019/06/07 | 315 | 320 | 313 | 317 | 3,400 |
2019/06/06 | 310 | 320 | 310 | 312 | 5,200 |
2019/06/05 | 321 | 327 | 312 | 312 | 7,900 |
2019/06/04 | 307 | 315 | 304 | 315 | 7,600 |
2019/06/03 | 321 | 321 | 310 | 310 | 11,000 |
2019/05/31 | 330 | 330 | 321 | 324 | 4,700 |
2019/05/30 | 326 | 327 | 321 | 322 | 10,600 |
2019/05/29 | 330 | 333 | 326 | 326 | 4,900 |
2019/05/28 | 344 | 344 | 332 | 338 | 5,700 |
2019/05/27 | 334 | 340 | 333 | 336 | 7,600 |
2019/05/24 | 327 | 346 | 325 | 342 | 12,700 |
2019/05/23 | 337 | 342 | 331 | 332 | 10,700 |
2019/05/22 | 345 | 349 | 330 | 338 | 33,800 |
2019/05/21 | 364 | 364 | 340 | 347 | 14,200 |
2019/05/20 | 376 | 381 | 353 | 359 | 23,100 |
2019/05/17 | 327 | 375 | 327 | 360 | 87,800 |
2019/05/16 | 346 | 346 | 327 | 330 | 22,900 |
2019/05/15 | 343 | 364 | 340 | 344 | 22,300 |
2019/05/14 | 358 | 362 | 331 | 356 | 36,200 |
2019/05/13 | 360 | 387 | 343 | 361 | 63,300 |
2019/05/10 | 450 | 480 | 372 | 384 | 345,200 |
2019/05/09 | 333 | 411 | 333 | 411 | 203,300 |
2019/05/08 | 336 | 345 | 330 | 331 | 90,900 |
2019/05/07 | 382 | 391 | 366 | 376 | 85,800 |
2019/04/26 | 412 | 460 | 382 | 387 | 1,051,400 |
2019/04/25 | 410 | 413 | 367 | 380 | 251,100 |
2019/04/24 | 387 | 459 | 387 | 440 | 421,400 |
2019/04/23 | 307 | 379 | 307 | 379 | 55,600 |
2019/04/22 | 294 | 306 | 294 | 299 | 6,100 |
2019/04/19 | 309 | 312 | 309 | 310 | 1,300 |
2019/04/18 | 316 | 316 | 309 | 309 | 2,100 |
2019/04/17 | 318 | 323 | 315 | 323 | 500 |
2019/04/15 | 327 | 327 | 327 | 327 | 300 |
2019/04/12 | 322 | 322 | 322 | 322 | 500 |
2019/04/11 | 330 | 331 | 323 | 323 | 7,900 |
2019/04/10 | 347 | 347 | 335 | 335 | 4,700 |
2019/04/09 | 345 | 345 | 345 | 345 | 1,400 |
2019/04/08 | 346 | 346 | 345 | 346 | 1,500 |
2019/04/04 | 344 | 344 | 344 | 344 | 300 |
2019/04/03 | 344 | 345 | 344 | 344 | 1,300 |
2019/04/02 | 345 | 345 | 342 | 342 | 1,500 |
2019/04/01 | 355 | 355 | 324 | 343 | 7,700 |
2019/03/29 | 340 | 341 | 340 | 341 | 200 |
2019/03/28 | 348 | 350 | 342 | 344 | 3,800 |
2019/03/27 | 336 | 340 | 336 | 340 | 400 |
2019/03/26 | 339 | 339 | 334 | 334 | 1,200 |
2019/03/25 | 341 | 341 | 334 | 334 | 1,500 |
2019/03/22 | 342 | 351 | 342 | 351 | 400 |
2019/03/20 | 340 | 340 | 340 | 340 | 300 |
2019/03/19 | 339 | 340 | 339 | 340 | 2,100 |
2019/03/18 | 344 | 344 | 340 | 340 | 2,800 |
2019/03/15 | 336 | 348 | 336 | 344 | 3,000 |
2019/03/13 | 350 | 350 | 330 | 336 | 1,900 |
2019/03/11 | 355 | 358 | 355 | 358 | 4,300 |
2019/03/08 | 356 | 360 | 348 | 360 | 4,500 |
2019/03/07 | 361 | 364 | 358 | 358 | 1,200 |
2019/03/06 | 360 | 364 | 358 | 364 | 1,100 |
2019/03/05 | 374 | 375 | 359 | 360 | 3,700 |
2019/03/04 | 369 | 369 | 353 | 353 | 3,100 |
2019/03/01 | 341 | 356 | 337 | 350 | 2,600 |
2019/02/28 | 359 | 363 | 345 | 348 | 9,500 |
2019/02/27 | 353 | 361 | 335 | 349 | 11,000 |
2019/02/26 | 350 | 398 | 347 | 358 | 44,100 |
2019/02/25 | 318 | 323 | 318 | 323 | 1,200 |
2019/02/22 | 318 | 318 | 318 | 318 | 100 |
2019/02/21 | 325 | 327 | 319 | 320 | 1,300 |
2019/02/20 | 327 | 327 | 327 | 327 | 200 |
2019/02/19 | 326 | 326 | 322 | 322 | 600 |
2019/02/18 | 319 | 325 | 319 | 325 | 600 |
2019/02/15 | 325 | 328 | 318 | 318 | 2,600 |
2019/02/14 | 315 | 315 | 313 | 313 | 2,000 |
2019/02/13 | 314 | 314 | 312 | 312 | 400 |
2019/02/12 | 328 | 328 | 311 | 314 | 6,300 |
2019/02/08 | 312 | 325 | 312 | 321 | 1,500 |
2019/02/07 | 310 | 312 | 309 | 309 | 2,900 |
2019/02/06 | 313 | 317 | 310 | 312 | 4,300 |
2019/02/05 | 333 | 336 | 318 | 318 | 2,400 |
2019/02/04 | 316 | 331 | 316 | 331 | 1,600 |
2019/02/01 | 332 | 332 | 312 | 316 | 1,700 |
2019/01/31 | 328 | 335 | 326 | 326 | 2,900 |
2019/01/30 | 319 | 324 | 319 | 319 | 4,500 |
2019/01/29 | 332 | 332 | 311 | 319 | 10,500 |
2019/01/28 | 333 | 343 | 330 | 331 | 7,300 |
2019/01/25 | 334 | 341 | 331 | 334 | 20,800 |
2019/01/24 | 355 | 360 | 332 | 334 | 20,700 |
2019/01/23 | 389 | 430 | 335 | 347 | 110,800 |
2019/01/22 | 328 | 386 | 327 | 386 | 125,900 |
2019/01/21 | 306 | 308 | 306 | 306 | 700 |
2019/01/18 | 304 | 307 | 304 | 306 | 800 |
2019/01/17 | 304 | 304 | 304 | 304 | 300 |
2019/01/16 | 301 | 304 | 301 | 304 | 400 |
2019/01/15 | 300 | 301 | 300 | 300 | 2,900 |
2019/01/11 | 300 | 300 | 299 | 299 | 600 |
2019/01/10 | 316 | 316 | 304 | 304 | 5,000 |
2019/01/09 | 310 | 310 | 300 | 308 | 4,700 |
2019/01/08 | 320 | 320 | 314 | 314 | 600 |
2019/01/07 | 316 | 320 | 315 | 315 | 2,600 |
2019/01/04 | 306 | 309 | 306 | 306 | 2,200 |