タムラ製作所(6768)の株価時系列情報
タムラ製作所(6768)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 676 | 683 | 668 | 668 | 421,700 |
| 2024/07/25 | 691 | 694 | 673 | 676 | 603,900 |
| 2024/07/24 | 700 | 716 | 700 | 702 | 454,700 |
| 2024/07/23 | 701 | 707 | 698 | 703 | 210,500 |
| 2024/07/22 | 714 | 717 | 696 | 701 | 574,000 |
| 2024/07/19 | 726 | 730 | 718 | 720 | 289,200 |
| 2024/07/18 | 730 | 740 | 727 | 730 | 374,600 |
| 2024/07/17 | 749 | 757 | 738 | 738 | 547,300 |
| 2024/07/16 | 747 | 749 | 738 | 740 | 349,600 |
| 2024/07/12 | 723 | 745 | 723 | 742 | 608,900 |
| 2024/07/11 | 730 | 737 | 726 | 728 | 405,900 |
| 2024/07/10 | 720 | 725 | 710 | 725 | 388,100 |
| 2024/07/09 | 706 | 731 | 706 | 723 | 683,800 |
| 2024/07/08 | 709 | 716 | 704 | 708 | 369,500 |
| 2024/07/05 | 716 | 717 | 703 | 703 | 430,600 |
| 2024/07/04 | 720 | 728 | 713 | 718 | 242,100 |
| 2024/07/03 | 720 | 730 | 717 | 718 | 267,500 |
| 2024/07/02 | 714 | 719 | 707 | 714 | 309,800 |
| 2024/07/01 | 726 | 730 | 714 | 715 | 372,100 |
| 2024/06/28 | 725 | 726 | 714 | 715 | 240,800 |
| 2024/06/27 | 720 | 725 | 713 | 720 | 260,600 |
| 2024/06/26 | 714 | 720 | 707 | 717 | 325,300 |
| 2024/06/25 | 704 | 712 | 700 | 712 | 263,000 |
| 2024/06/24 | 702 | 708 | 697 | 700 | 309,800 |
| 2024/06/21 | 709 | 712 | 700 | 702 | 457,100 |
| 2024/06/20 | 710 | 716 | 703 | 706 | 221,800 |
| 2024/06/19 | 724 | 729 | 714 | 717 | 254,500 |
| 2024/06/18 | 722 | 732 | 717 | 720 | 371,400 |
| 2024/06/17 | 730 | 730 | 698 | 714 | 590,100 |
| 2024/06/14 | 695 | 734 | 692 | 734 | 691,400 |
| 2024/06/13 | 715 | 720 | 707 | 707 | 317,700 |
| 2024/06/12 | 703 | 715 | 703 | 706 | 205,100 |
| 2024/06/11 | 707 | 716 | 703 | 706 | 295,900 |
| 2024/06/10 | 692 | 711 | 692 | 702 | 421,400 |
| 2024/06/07 | 699 | 701 | 688 | 693 | 303,800 |
| 2024/06/06 | 710 | 710 | 684 | 699 | 775,400 |
| 2024/06/05 | 708 | 722 | 702 | 704 | 462,200 |
| 2024/06/04 | 714 | 719 | 706 | 715 | 384,800 |
| 2024/06/03 | 728 | 729 | 708 | 715 | 585,800 |
| 2024/05/31 | 720 | 741 | 717 | 729 | 1,984,200 |
| 2024/05/30 | 674 | 712 | 673 | 705 | 1,342,900 |
| 2024/05/29 | 670 | 684 | 669 | 682 | 793,300 |
| 2024/05/28 | 663 | 676 | 661 | 668 | 411,300 |
| 2024/05/27 | 670 | 676 | 658 | 660 | 292,400 |
| 2024/05/24 | 654 | 673 | 653 | 668 | 618,100 |
| 2024/05/23 | 645 | 670 | 644 | 664 | 589,600 |
| 2024/05/22 | 637 | 648 | 635 | 638 | 300,000 |
| 2024/05/21 | 642 | 645 | 637 | 638 | 292,700 |
| 2024/05/20 | 635 | 650 | 634 | 640 | 327,600 |
| 2024/05/17 | 635 | 649 | 633 | 639 | 318,300 |
| 2024/05/16 | 660 | 661 | 633 | 636 | 656,100 |
| 2024/05/15 | 675 | 675 | 660 | 660 | 424,100 |
| 2024/05/14 | 682 | 682 | 664 | 670 | 471,400 |
| 2024/05/13 | 680 | 708 | 680 | 692 | 1,464,400 |
| 2024/05/10 | 660 | 673 | 646 | 646 | 775,100 |
| 2024/05/09 | 668 | 668 | 648 | 660 | 558,900 |
| 2024/05/08 | 669 | 685 | 662 | 662 | 632,900 |
| 2024/05/07 | 667 | 678 | 666 | 670 | 481,500 |
| 2024/05/02 | 655 | 671 | 653 | 667 | 822,400 |
| 2024/05/01 | 652 | 663 | 639 | 662 | 1,144,700 |
| 2024/04/30 | 628 | 651 | 628 | 651 | 928,700 |
| 2024/04/26 | 609 | 623 | 605 | 623 | 653,900 |
| 2024/04/25 | 608 | 617 | 606 | 606 | 433,300 |
| 2024/04/24 | 590 | 605 | 590 | 605 | 363,300 |
| 2024/04/23 | 591 | 594 | 588 | 589 | 180,400 |
| 2024/04/22 | 596 | 596 | 585 | 588 | 329,100 |
| 2024/04/19 | 608 | 612 | 577 | 587 | 720,800 |
| 2024/04/18 | 604 | 616 | 601 | 608 | 278,800 |
| 2024/04/17 | 605 | 629 | 596 | 604 | 583,600 |
| 2024/04/16 | 593 | 606 | 591 | 599 | 393,100 |
| 2024/04/15 | 597 | 601 | 591 | 596 | 315,200 |
| 2024/04/12 | 597 | 605 | 597 | 603 | 308,100 |
| 2024/04/11 | 585 | 595 | 583 | 594 | 197,000 |
| 2024/04/10 | 587 | 597 | 587 | 588 | 172,700 |
| 2024/04/09 | 590 | 594 | 585 | 593 | 163,700 |
| 2024/04/08 | 590 | 595 | 585 | 589 | 229,900 |
| 2024/04/05 | 579 | 587 | 561 | 582 | 367,700 |
| 2024/04/04 | 595 | 603 | 584 | 589 | 333,300 |
| 2024/04/03 | 591 | 598 | 586 | 587 | 337,200 |
| 2024/04/02 | 607 | 614 | 597 | 597 | 434,400 |
| 2024/04/01 | 615 | 621 | 604 | 605 | 648,300 |
| 2024/03/29 | 592 | 602 | 588 | 595 | 408,700 |
| 2024/03/28 | 585 | 605 | 581 | 593 | 598,700 |
| 2024/03/27 | 585 | 590 | 579 | 583 | 344,500 |
| 2024/03/26 | 578 | 584 | 573 | 580 | 277,800 |
| 2024/03/25 | 584 | 589 | 578 | 581 | 377,400 |
| 2024/03/22 | 572 | 591 | 566 | 585 | 761,500 |
| 2024/03/21 | 569 | 574 | 567 | 569 | 386,900 |
| 2024/03/19 | 558 | 564 | 554 | 564 | 245,100 |
| 2024/03/18 | 555 | 563 | 555 | 558 | 351,300 |
| 2024/03/15 | 555 | 556 | 548 | 552 | 263,300 |
| 2024/03/14 | 551 | 557 | 546 | 556 | 232,200 |
| 2024/03/13 | 557 | 560 | 547 | 552 | 255,300 |
| 2024/03/12 | 541 | 553 | 537 | 553 | 269,800 |
| 2024/03/11 | 551 | 558 | 543 | 547 | 333,000 |
| 2024/03/08 | 540 | 567 | 540 | 556 | 743,600 |
| 2024/03/07 | 568 | 568 | 548 | 550 | 443,700 |
| 2024/03/06 | 542 | 573 | 541 | 564 | 611,800 |
| 2024/03/05 | 540 | 547 | 536 | 544 | 351,300 |
| 2024/03/04 | 552 | 555 | 544 | 544 | 322,300 |
| 2024/03/01 | 552 | 556 | 549 | 555 | 234,600 |
| 2024/02/29 | 548 | 558 | 545 | 552 | 356,500 |
| 2024/02/28 | 560 | 564 | 555 | 555 | 337,500 |
| 2024/02/27 | 564 | 568 | 562 | 562 | 360,900 |
| 2024/02/26 | 568 | 574 | 562 | 566 | 511,500 |
| 2024/02/22 | 570 | 570 | 562 | 567 | 276,600 |
| 2024/02/21 | 568 | 568 | 558 | 563 | 271,100 |
| 2024/02/20 | 566 | 573 | 565 | 567 | 336,400 |
| 2024/02/19 | 565 | 571 | 563 | 570 | 437,000 |
| 2024/02/16 | 572 | 578 | 565 | 571 | 477,500 |
| 2024/02/15 | 570 | 570 | 558 | 567 | 457,900 |
| 2024/02/14 | 563 | 565 | 554 | 561 | 428,300 |
| 2024/02/13 | 548 | 569 | 547 | 569 | 859,700 |
| 2024/02/09 | 544 | 550 | 542 | 543 | 375,300 |
| 2024/02/08 | 544 | 548 | 533 | 545 | 511,200 |
| 2024/02/07 | 533 | 546 | 529 | 541 | 413,900 |
| 2024/02/06 | 538 | 550 | 533 | 534 | 514,600 |
| 2024/02/05 | 538 | 549 | 534 | 548 | 625,000 |
| 2024/02/02 | 525 | 534 | 524 | 529 | 379,500 |
| 2024/02/01 | 526 | 529 | 521 | 521 | 402,900 |
| 2024/01/31 | 535 | 536 | 527 | 533 | 412,000 |
| 2024/01/30 | 541 | 543 | 536 | 538 | 338,900 |
| 2024/01/29 | 540 | 551 | 536 | 542 | 718,200 |
| 2024/01/26 | 540 | 547 | 539 | 540 | 344,100 |
| 2024/01/25 | 543 | 550 | 540 | 547 | 286,600 |
| 2024/01/24 | 543 | 546 | 540 | 541 | 344,400 |
| 2024/01/23 | 557 | 557 | 545 | 545 | 379,000 |
| 2024/01/22 | 560 | 562 | 555 | 557 | 207,700 |
| 2024/01/19 | 547 | 560 | 544 | 553 | 344,600 |
| 2024/01/18 | 547 | 549 | 543 | 543 | 242,500 |
| 2024/01/17 | 558 | 559 | 547 | 548 | 386,700 |
| 2024/01/16 | 560 | 563 | 555 | 555 | 321,800 |
| 2024/01/15 | 566 | 566 | 560 | 560 | 394,700 |
| 2024/01/12 | 577 | 577 | 560 | 562 | 440,600 |
| 2024/01/11 | 587 | 587 | 572 | 573 | 672,200 |
| 2024/01/10 | 573 | 584 | 567 | 579 | 1,160,100 |
| 2024/01/09 | 557 | 590 | 554 | 573 | 1,586,600 |
| 2024/01/05 | 552 | 552 | 543 | 543 | 370,200 |
| 2024/01/04 | 549 | 555 | 540 | 554 | 361,000 |
| 2023/12/29 | 550 | 555 | 544 | 555 | 306,500 |
| 2023/12/28 | 533 | 549 | 531 | 549 | 330,700 |
| 2023/12/27 | 519 | 533 | 519 | 531 | 578,100 |
| 2023/12/26 | 513 | 520 | 513 | 517 | 511,300 |
| 2023/12/25 | 521 | 529 | 513 | 513 | 628,600 |
| 2023/12/22 | 524 | 529 | 515 | 518 | 636,100 |
| 2023/12/21 | 525 | 530 | 524 | 526 | 332,000 |
| 2023/12/20 | 536 | 543 | 530 | 531 | 521,400 |
| 2023/12/19 | 528 | 536 | 528 | 534 | 404,100 |
| 2023/12/18 | 539 | 541 | 526 | 531 | 632,700 |
| 2023/12/15 | 541 | 552 | 539 | 549 | 506,800 |
| 2023/12/14 | 562 | 562 | 541 | 542 | 487,600 |
| 2023/12/13 | 563 | 567 | 559 | 563 | 505,400 |
| 2023/12/12 | 561 | 562 | 556 | 559 | 331,100 |
| 2023/12/11 | 556 | 557 | 548 | 556 | 335,600 |
| 2023/12/08 | 552 | 557 | 546 | 549 | 365,800 |
| 2023/12/07 | 560 | 560 | 550 | 552 | 359,400 |
| 2023/12/06 | 550 | 563 | 549 | 561 | 218,400 |
| 2023/12/05 | 557 | 558 | 551 | 551 | 389,400 |
| 2023/12/04 | 563 | 563 | 554 | 560 | 414,800 |
| 2023/12/01 | 571 | 571 | 563 | 563 | 348,700 |
| 2023/11/30 | 566 | 571 | 564 | 569 | 315,500 |
| 2023/11/29 | 569 | 572 | 566 | 567 | 253,800 |
| 2023/11/28 | 567 | 572 | 562 | 571 | 317,800 |
| 2023/11/27 | 578 | 579 | 566 | 566 | 346,600 |
| 2023/11/24 | 568 | 579 | 566 | 570 | 379,300 |
| 2023/11/22 | 565 | 570 | 563 | 563 | 246,700 |
| 2023/11/21 | 565 | 569 | 562 | 565 | 313,500 |
| 2023/11/20 | 569 | 577 | 564 | 564 | 331,500 |
| 2023/11/17 | 556 | 569 | 546 | 568 | 456,800 |
| 2023/11/16 | 572 | 572 | 559 | 560 | 475,200 |
| 2023/11/15 | 578 | 578 | 567 | 576 | 585,800 |
| 2023/11/14 | 561 | 572 | 557 | 572 | 474,000 |
| 2023/11/13 | 563 | 568 | 555 | 555 | 463,300 |
| 2023/11/10 | 546 | 558 | 546 | 558 | 387,000 |
| 2023/11/09 | 542 | 553 | 540 | 550 | 602,000 |
| 2023/11/08 | 547 | 565 | 535 | 540 | 1,491,600 |
| 2023/11/07 | 509 | 509 | 502 | 507 | 344,500 |
| 2023/11/06 | 503 | 513 | 502 | 509 | 480,500 |
| 2023/11/02 | 493 | 498 | 492 | 498 | 330,200 |
| 2023/11/01 | 496 | 502 | 491 | 493 | 381,600 |
| 2023/10/31 | 491 | 491 | 483 | 488 | 503,200 |
| 2023/10/30 | 490 | 492 | 484 | 488 | 886,700 |
| 2023/10/27 | 488 | 494 | 487 | 494 | 384,700 |
| 2023/10/26 | 489 | 492 | 482 | 485 | 394,700 |
| 2023/10/25 | 501 | 502 | 493 | 494 | 304,100 |
| 2023/10/24 | 487 | 498 | 476 | 497 | 540,000 |
| 2023/10/23 | 497 | 500 | 489 | 490 | 378,800 |
| 2023/10/20 | 499 | 503 | 496 | 500 | 391,700 |
| 2023/10/19 | 505 | 509 | 503 | 504 | 220,100 |
| 2023/10/18 | 514 | 516 | 509 | 515 | 270,600 |
| 2023/10/17 | 509 | 520 | 509 | 515 | 280,900 |
| 2023/10/16 | 515 | 515 | 502 | 505 | 489,500 |
| 2023/10/13 | 532 | 532 | 520 | 520 | 372,100 |
| 2023/10/12 | 521 | 535 | 521 | 535 | 326,600 |
| 2023/10/11 | 529 | 529 | 521 | 521 | 293,100 |
| 2023/10/10 | 529 | 534 | 528 | 529 | 270,900 |
| 2023/10/06 | 532 | 533 | 526 | 526 | 309,800 |
| 2023/10/05 | 521 | 534 | 521 | 532 | 503,000 |
| 2023/10/04 | 517 | 526 | 516 | 520 | 615,300 |
| 2023/10/03 | 548 | 548 | 527 | 527 | 640,600 |