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 |
---|---|---|---|---|---|
2022/12/30 | 255 | 262 | 255 | 262 | 2,200 |
2022/12/29 | 258 | 260 | 255 | 256 | 4,700 |
2022/12/28 | 258 | 258 | 253 | 254 | 5,500 |
2022/12/27 | 246 | 256 | 246 | 253 | 9,700 |
2022/12/26 | 242 | 246 | 240 | 246 | 6,100 |
2022/12/23 | 249 | 249 | 238 | 239 | 12,300 |
2022/12/22 | 248 | 250 | 248 | 248 | 5,700 |
2022/12/21 | 251 | 254 | 248 | 248 | 3,600 |
2022/12/20 | 268 | 269 | 241 | 249 | 16,400 |
2022/12/19 | 284 | 284 | 270 | 270 | 6,800 |
2022/12/16 | 287 | 287 | 269 | 276 | 42,700 |
2022/12/15 | 294 | 294 | 290 | 290 | 1,900 |
2022/12/14 | 295 | 297 | 293 | 294 | 2,200 |
2022/12/13 | 296 | 296 | 292 | 292 | 2,200 |
2022/12/12 | 302 | 302 | 296 | 296 | 6,200 |
2022/12/09 | 295 | 297 | 295 | 297 | 1,200 |
2022/12/08 | 300 | 300 | 294 | 294 | 4,200 |
2022/12/07 | 303 | 303 | 295 | 295 | 5,700 |
2022/12/06 | 307 | 307 | 295 | 295 | 5,100 |
2022/12/05 | 300 | 312 | 297 | 300 | 14,400 |
2022/12/02 | 295 | 306 | 288 | 306 | 22,100 |
2022/12/01 | 294 | 295 | 294 | 295 | 2,100 |
2022/11/30 | 298 | 303 | 292 | 294 | 6,400 |
2022/11/29 | 294 | 295 | 293 | 294 | 1,900 |
2022/11/28 | 297 | 299 | 296 | 296 | 4,000 |
2022/11/25 | 291 | 293 | 291 | 293 | 900 |
2022/11/24 | 286 | 295 | 286 | 293 | 4,800 |
2022/11/22 | 287 | 288 | 281 | 287 | 5,200 |
2022/11/21 | 285 | 290 | 285 | 288 | 6,600 |
2022/11/18 | 280 | 286 | 278 | 284 | 2,100 |
2022/11/17 | 283 | 286 | 282 | 282 | 2,200 |
2022/11/16 | 283 | 293 | 280 | 280 | 25,000 |
2022/11/15 | 278 | 283 | 277 | 283 | 9,500 |
2022/11/14 | 276 | 276 | 273 | 276 | 4,600 |
2022/11/11 | 272 | 277 | 271 | 277 | 2,300 |
2022/11/10 | 272 | 273 | 271 | 273 | 5,000 |
2022/11/09 | 272 | 279 | 269 | 275 | 9,400 |
2022/11/08 | 272 | 277 | 271 | 277 | 4,400 |
2022/11/07 | 271 | 271 | 271 | 271 | 200 |
2022/11/04 | 271 | 271 | 271 | 271 | 100 |
2022/11/02 | 277 | 277 | 268 | 271 | 4,400 |
2022/11/01 | 277 | 277 | 276 | 277 | 1,300 |
2022/10/31 | 272 | 277 | 272 | 277 | 4,200 |
2022/10/28 | 273 | 273 | 263 | 272 | 5,100 |
2022/10/27 | 266 | 270 | 266 | 270 | 1,100 |
2022/10/26 | 265 | 265 | 265 | 265 | 300 |
2022/10/25 | 261 | 264 | 261 | 264 | 1,400 |
2022/10/21 | 266 | 266 | 262 | 263 | 1,200 |
2022/10/20 | 270 | 270 | 266 | 267 | 500 |
2022/10/19 | 264 | 268 | 264 | 268 | 700 |
2022/10/18 | 264 | 266 | 260 | 266 | 2,200 |
2022/10/17 | 261 | 263 | 256 | 262 | 5,000 |
2022/10/14 | 263 | 269 | 263 | 269 | 1,800 |
2022/10/13 | 266 | 266 | 265 | 265 | 600 |
2022/10/12 | 266 | 266 | 265 | 265 | 200 |
2022/10/11 | 267 | 267 | 264 | 266 | 3,900 |
2022/10/07 | 271 | 271 | 269 | 269 | 3,100 |
2022/10/06 | 271 | 271 | 268 | 269 | 2,000 |
2022/10/05 | 271 | 273 | 271 | 271 | 13,900 |
2022/10/04 | 271 | 271 | 269 | 270 | 2,500 |
2022/10/03 | 272 | 272 | 266 | 269 | 4,300 |
2022/09/30 | 278 | 278 | 273 | 273 | 1,000 |
2022/09/29 | 272 | 278 | 272 | 278 | 200 |
2022/09/28 | 268 | 270 | 264 | 264 | 3,100 |
2022/09/27 | 275 | 275 | 272 | 272 | 400 |
2022/09/26 | 274 | 274 | 274 | 274 | 100 |
2022/09/21 | 273 | 274 | 273 | 274 | 1,200 |
2022/09/20 | 279 | 279 | 279 | 279 | 200 |
2022/09/16 | 271 | 276 | 271 | 275 | 900 |
2022/09/15 | 284 | 284 | 276 | 276 | 1,100 |
2022/09/14 | 271 | 284 | 268 | 284 | 7,800 |
2022/09/13 | 282 | 284 | 276 | 284 | 4,000 |
2022/09/12 | 282 | 282 | 277 | 280 | 16,300 |
2022/09/09 | 272 | 276 | 272 | 276 | 11,700 |
2022/09/08 | 275 | 275 | 274 | 275 | 1,700 |
2022/09/07 | 275 | 276 | 274 | 276 | 1,700 |
2022/09/06 | 272 | 277 | 272 | 274 | 1,300 |
2022/09/05 | 275 | 277 | 275 | 277 | 8,600 |
2022/09/02 | 269 | 271 | 269 | 271 | 2,200 |
2022/09/01 | 271 | 272 | 269 | 269 | 2,200 |
2022/08/31 | 273 | 273 | 269 | 270 | 8,200 |
2022/08/30 | 265 | 269 | 265 | 269 | 1,400 |
2022/08/29 | 265 | 266 | 262 | 265 | 1,700 |
2022/08/26 | 263 | 265 | 263 | 265 | 3,700 |
2022/08/25 | 258 | 263 | 258 | 263 | 1,300 |
2022/08/24 | 258 | 259 | 258 | 258 | 500 |
2022/08/23 | 258 | 258 | 258 | 258 | 100 |
2022/08/22 | 258 | 258 | 251 | 258 | 2,400 |
2022/08/19 | 259 | 259 | 258 | 258 | 1,100 |
2022/08/18 | 261 | 262 | 261 | 262 | 500 |
2022/08/17 | 261 | 263 | 261 | 263 | 400 |
2022/08/16 | 261 | 261 | 261 | 261 | 500 |
2022/08/15 | 260 | 264 | 260 | 264 | 700 |
2022/08/12 | 260 | 263 | 260 | 263 | 900 |
2022/08/10 | 269 | 269 | 265 | 265 | 3,500 |
2022/08/09 | 266 | 266 | 264 | 265 | 1,200 |
2022/08/08 | 267 | 267 | 266 | 266 | 800 |
2022/08/05 | 264 | 265 | 264 | 265 | 200 |
2022/08/04 | 264 | 265 | 262 | 262 | 2,500 |
2022/08/03 | 263 | 266 | 263 | 266 | 1,200 |
2022/08/02 | 263 | 267 | 263 | 267 | 1,400 |
2022/08/01 | 271 | 271 | 265 | 267 | 1,500 |
2022/07/29 | 271 | 271 | 271 | 271 | 100 |
2022/07/28 | 271 | 271 | 271 | 271 | 1,600 |
2022/07/27 | 267 | 271 | 266 | 271 | 600 |
2022/07/26 | 268 | 268 | 268 | 268 | 100 |
2022/07/25 | 270 | 271 | 265 | 268 | 12,100 |
2022/07/22 | 267 | 269 | 265 | 269 | 12,500 |
2022/07/21 | 268 | 268 | 268 | 268 | 200 |
2022/07/20 | 265 | 268 | 262 | 268 | 14,700 |
2022/07/19 | 271 | 271 | 271 | 271 | 100 |
2022/07/15 | 268 | 271 | 268 | 271 | 200 |
2022/07/14 | 273 | 274 | 270 | 270 | 2,700 |
2022/07/12 | 273 | 273 | 273 | 273 | 100 |
2022/07/11 | 272 | 272 | 267 | 271 | 4,600 |
2022/07/08 | 273 | 273 | 270 | 273 | 1,600 |
2022/07/07 | 268 | 270 | 268 | 270 | 800 |
2022/07/06 | 270 | 270 | 270 | 270 | 1,600 |
2022/07/05 | 269 | 270 | 269 | 270 | 1,300 |
2022/07/04 | 271 | 271 | 268 | 268 | 1,900 |
2022/07/01 | 271 | 271 | 271 | 271 | 800 |
2022/06/30 | 275 | 275 | 271 | 271 | 4,400 |
2022/06/29 | 263 | 275 | 263 | 275 | 1,700 |
2022/06/28 | 273 | 274 | 268 | 271 | 4,400 |
2022/06/27 | 263 | 273 | 262 | 273 | 5,200 |
2022/06/24 | 266 | 266 | 266 | 266 | 400 |
2022/06/23 | 266 | 267 | 266 | 267 | 400 |
2022/06/21 | 265 | 266 | 265 | 266 | 300 |
2022/06/20 | 262 | 264 | 261 | 264 | 1,200 |
2022/06/17 | 267 | 267 | 262 | 262 | 1,000 |
2022/06/16 | 273 | 273 | 269 | 270 | 1,400 |
2022/06/15 | 271 | 271 | 267 | 270 | 1,500 |
2022/06/10 | 272 | 272 | 271 | 271 | 5,200 |
2022/06/09 | 270 | 272 | 269 | 272 | 4,300 |
2022/06/08 | 268 | 270 | 268 | 269 | 2,100 |
2022/06/07 | 272 | 273 | 263 | 268 | 4,400 |
2022/06/06 | 268 | 271 | 268 | 271 | 300 |
2022/06/03 | 269 | 269 | 267 | 268 | 1,400 |
2022/06/02 | 272 | 272 | 268 | 272 | 5,000 |
2022/06/01 | 269 | 271 | 269 | 270 | 700 |
2022/05/31 | 272 | 272 | 263 | 263 | 3,400 |
2022/05/30 | 265 | 270 | 265 | 270 | 3,500 |
2022/05/27 | 264 | 265 | 264 | 265 | 1,600 |
2022/05/26 | 261 | 262 | 261 | 262 | 200 |
2022/05/25 | 259 | 259 | 259 | 259 | 100 |
2022/05/24 | 259 | 259 | 259 | 259 | 100 |
2022/05/23 | 257 | 259 | 256 | 259 | 1,800 |
2022/05/20 | 259 | 260 | 259 | 260 | 400 |
2022/05/19 | 260 | 260 | 259 | 259 | 1,000 |
2022/05/18 | 264 | 265 | 258 | 259 | 3,500 |
2022/05/17 | 261 | 261 | 261 | 261 | 100 |
2022/05/16 | 256 | 269 | 256 | 268 | 5,300 |
2022/05/13 | 254 | 256 | 254 | 255 | 1,300 |
2022/05/12 | 258 | 258 | 255 | 255 | 1,500 |
2022/05/11 | 262 | 269 | 252 | 258 | 6,900 |
2022/05/10 | 272 | 272 | 264 | 267 | 14,100 |
2022/05/09 | 268 | 268 | 265 | 268 | 500 |
2022/05/06 | 266 | 269 | 264 | 264 | 3,300 |
2022/05/02 | 271 | 271 | 263 | 265 | 3,800 |
2022/04/28 | 264 | 264 | 259 | 264 | 1,100 |
2022/04/27 | 261 | 261 | 261 | 261 | 400 |
2022/04/26 | 261 | 261 | 261 | 261 | 500 |
2022/04/25 | 263 | 263 | 260 | 260 | 800 |
2022/04/22 | 264 | 264 | 264 | 264 | 100 |
2022/04/21 | 264 | 264 | 263 | 263 | 400 |
2022/04/20 | 267 | 267 | 265 | 265 | 200 |
2022/04/19 | 270 | 273 | 257 | 263 | 4,200 |
2022/04/18 | 271 | 271 | 270 | 270 | 300 |
2022/04/15 | 269 | 271 | 267 | 271 | 2,700 |
2022/04/14 | 261 | 270 | 261 | 270 | 1,000 |
2022/04/13 | 260 | 264 | 259 | 264 | 10,100 |
2022/04/12 | 267 | 271 | 250 | 260 | 11,700 |
2022/04/11 | 270 | 275 | 270 | 275 | 5,400 |
2022/04/08 | 278 | 278 | 269 | 271 | 4,000 |
2022/04/07 | 278 | 278 | 274 | 274 | 700 |
2022/04/06 | 277 | 277 | 274 | 274 | 2,400 |
2022/04/05 | 274 | 277 | 274 | 277 | 1,800 |
2022/04/04 | 278 | 282 | 273 | 273 | 12,000 |
2022/04/01 | 275 | 278 | 275 | 278 | 300 |
2022/03/31 | 278 | 278 | 273 | 273 | 4,300 |
2022/03/30 | 269 | 273 | 269 | 273 | 1,700 |
2022/03/29 | 262 | 269 | 262 | 269 | 4,900 |
2022/03/28 | 266 | 266 | 260 | 262 | 10,400 |
2022/03/25 | 259 | 263 | 259 | 263 | 10,000 |
2022/03/24 | 257 | 260 | 257 | 259 | 9,200 |
2022/03/23 | 253 | 258 | 253 | 257 | 8,200 |
2022/03/22 | 250 | 258 | 250 | 253 | 11,200 |
2022/03/18 | 251 | 254 | 250 | 250 | 11,800 |
2022/03/17 | 257 | 258 | 250 | 251 | 4,900 |
2022/03/16 | 248 | 251 | 247 | 251 | 2,300 |
2022/03/15 | 243 | 246 | 240 | 246 | 4,800 |
2022/03/14 | 249 | 249 | 235 | 240 | 8,700 |
2022/03/11 | 251 | 251 | 249 | 249 | 1,700 |
2022/03/10 | 252 | 253 | 243 | 249 | 11,600 |
2022/03/09 | 260 | 260 | 246 | 252 | 7,300 |
2022/03/08 | 262 | 262 | 254 | 258 | 1,700 |
2022/03/07 | 255 | 256 | 254 | 254 | 1,700 |
2022/03/04 | 259 | 260 | 256 | 256 | 8,400 |
2022/03/03 | 265 | 265 | 264 | 264 | 800 |
2022/03/02 | 266 | 266 | 260 | 265 | 1,700 |
2022/03/01 | 256 | 265 | 256 | 265 | 4,800 |
2022/02/28 | 250 | 252 | 250 | 252 | 3,800 |
2022/02/25 | 242 | 250 | 242 | 250 | 4,200 |
2022/02/24 | 253 | 253 | 241 | 244 | 1,700 |
2022/02/22 | 258 | 258 | 255 | 255 | 200 |
2022/02/21 | 258 | 258 | 258 | 258 | 100 |
2022/02/18 | 256 | 259 | 256 | 258 | 3,000 |
2022/02/17 | 255 | 261 | 255 | 261 | 8,100 |
2022/02/16 | 255 | 258 | 255 | 255 | 2,800 |
2022/02/15 | 255 | 255 | 255 | 255 | 300 |
2022/02/14 | 253 | 253 | 251 | 253 | 2,200 |
2022/02/10 | 258 | 258 | 253 | 256 | 4,600 |
2022/02/09 | 252 | 256 | 250 | 256 | 4,700 |
2022/02/08 | 254 | 255 | 248 | 251 | 2,700 |
2022/02/07 | 248 | 252 | 245 | 252 | 5,800 |
2022/02/04 | 246 | 248 | 242 | 245 | 3,900 |
2022/02/03 | 247 | 247 | 246 | 246 | 900 |
2022/02/02 | 248 | 250 | 244 | 247 | 3,600 |
2022/02/01 | 242 | 247 | 242 | 247 | 3,500 |
2022/01/31 | 248 | 248 | 242 | 242 | 2,100 |
2022/01/28 | 252 | 252 | 242 | 242 | 3,300 |
2022/01/27 | 248 | 256 | 241 | 245 | 3,000 |
2022/01/26 | 249 | 253 | 245 | 249 | 4,200 |
2022/01/25 | 257 | 261 | 249 | 253 | 6,400 |
2022/01/24 | 256 | 260 | 254 | 257 | 3,500 |
2022/01/21 | 265 | 265 | 256 | 264 | 1,400 |
2022/01/20 | 251 | 265 | 251 | 265 | 2,900 |
2022/01/19 | 257 | 260 | 252 | 253 | 4,200 |
2022/01/18 | 261 | 262 | 259 | 260 | 3,600 |
2022/01/17 | 264 | 266 | 259 | 262 | 7,500 |
2022/01/14 | 264 | 270 | 264 | 266 | 5,400 |
2022/01/13 | 272 | 272 | 265 | 266 | 8,500 |
2022/01/12 | 271 | 271 | 268 | 271 | 2,700 |
2022/01/11 | 269 | 272 | 265 | 267 | 9,500 |
2022/01/07 | 269 | 270 | 265 | 266 | 5,400 |
2022/01/06 | 270 | 272 | 268 | 269 | 8,600 |
2022/01/05 | 274 | 275 | 271 | 271 | 9,300 |
2022/01/04 | 274 | 277 | 271 | 273 | 13,900 |