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 |
|---|---|---|---|---|---|
| 2025/06/13 | 460 | 462 | 446 | 450 | 359,100 |
| 2025/06/12 | 461 | 465 | 457 | 462 | 179,700 |
| 2025/06/11 | 456 | 464 | 456 | 464 | 175,600 |
| 2025/06/10 | 451 | 464 | 451 | 455 | 362,400 |
| 2025/06/09 | 446 | 449 | 444 | 448 | 168,100 |
| 2025/06/06 | 445 | 449 | 442 | 443 | 165,000 |
| 2025/06/05 | 441 | 449 | 441 | 445 | 144,400 |
| 2025/06/04 | 440 | 449 | 440 | 446 | 246,300 |
| 2025/06/03 | 437 | 444 | 436 | 439 | 157,600 |
| 2025/06/02 | 445 | 445 | 436 | 437 | 326,400 |
| 2025/05/30 | 445 | 451 | 444 | 450 | 138,900 |
| 2025/05/29 | 445 | 456 | 445 | 453 | 322,700 |
| 2025/05/28 | 443 | 449 | 442 | 442 | 198,000 |
| 2025/05/27 | 437 | 440 | 436 | 439 | 107,800 |
| 2025/05/26 | 440 | 442 | 435 | 437 | 132,400 |
| 2025/05/23 | 438 | 442 | 434 | 435 | 206,700 |
| 2025/05/22 | 432 | 439 | 430 | 436 | 169,600 |
| 2025/05/21 | 441 | 445 | 438 | 439 | 182,700 |
| 2025/05/20 | 451 | 452 | 440 | 440 | 289,300 |
| 2025/05/19 | 455 | 456 | 447 | 451 | 260,800 |
| 2025/05/16 | 466 | 466 | 453 | 458 | 270,600 |
| 2025/05/15 | 454 | 466 | 454 | 459 | 319,900 |
| 2025/05/14 | 462 | 462 | 448 | 455 | 432,700 |
| 2025/05/13 | 484 | 491 | 457 | 462 | 832,200 |
| 2025/05/12 | 460 | 484 | 459 | 476 | 686,000 |
| 2025/05/09 | 455 | 459 | 452 | 456 | 346,100 |
| 2025/05/08 | 446 | 450 | 440 | 449 | 294,900 |
| 2025/05/07 | 448 | 448 | 441 | 446 | 318,200 |
| 2025/05/02 | 452 | 454 | 445 | 448 | 267,500 |
| 2025/05/01 | 451 | 455 | 448 | 452 | 241,100 |
| 2025/04/30 | 461 | 461 | 451 | 455 | 313,700 |
| 2025/04/28 | 469 | 470 | 458 | 462 | 328,300 |
| 2025/04/25 | 457 | 464 | 455 | 464 | 353,800 |
| 2025/04/24 | 451 | 455 | 447 | 450 | 338,200 |
| 2025/04/23 | 446 | 449 | 443 | 445 | 275,000 |
| 2025/04/22 | 437 | 439 | 435 | 436 | 177,200 |
| 2025/04/21 | 440 | 443 | 436 | 440 | 230,500 |
| 2025/04/18 | 437 | 447 | 436 | 444 | 199,900 |
| 2025/04/17 | 426 | 438 | 425 | 436 | 207,100 |
| 2025/04/16 | 440 | 440 | 429 | 431 | 256,800 |
| 2025/04/15 | 444 | 444 | 437 | 440 | 211,400 |
| 2025/04/14 | 430 | 442 | 428 | 437 | 334,400 |
| 2025/04/11 | 410 | 425 | 401 | 419 | 384,900 |
| 2025/04/10 | 442 | 442 | 428 | 433 | 443,600 |
| 2025/04/09 | 414 | 414 | 387 | 394 | 639,400 |
| 2025/04/08 | 410 | 430 | 408 | 422 | 609,600 |
| 2025/04/07 | 374 | 404 | 374 | 394 | 559,200 |
| 2025/04/04 | 456 | 460 | 428 | 438 | 870,600 |
| 2025/04/03 | 486 | 488 | 477 | 480 | 772,200 |
| 2025/04/02 | 501 | 505 | 498 | 500 | 420,200 |
| 2025/04/01 | 511 | 513 | 502 | 502 | 311,700 |
| 2025/03/31 | 519 | 523 | 508 | 508 | 393,200 |
| 2025/03/28 | 546 | 546 | 533 | 535 | 275,100 |
| 2025/03/27 | 551 | 552 | 546 | 551 | 209,700 |
| 2025/03/26 | 553 | 556 | 550 | 553 | 225,800 |
| 2025/03/25 | 555 | 557 | 548 | 551 | 184,400 |
| 2025/03/24 | 561 | 561 | 548 | 548 | 190,200 |
| 2025/03/21 | 550 | 562 | 546 | 555 | 450,300 |
| 2025/03/19 | 549 | 552 | 546 | 546 | 248,500 |
| 2025/03/18 | 556 | 557 | 550 | 550 | 247,000 |
| 2025/03/17 | 543 | 552 | 543 | 550 | 324,000 |
| 2025/03/14 | 528 | 532 | 526 | 532 | 212,300 |
| 2025/03/13 | 538 | 542 | 529 | 532 | 233,800 |
| 2025/03/12 | 534 | 535 | 527 | 535 | 268,200 |
| 2025/03/11 | 528 | 536 | 518 | 536 | 320,300 |
| 2025/03/10 | 535 | 537 | 530 | 534 | 175,000 |
| 2025/03/07 | 525 | 533 | 524 | 532 | 304,800 |
| 2025/03/06 | 532 | 541 | 532 | 538 | 309,200 |
| 2025/03/05 | 524 | 530 | 521 | 527 | 212,700 |
| 2025/03/04 | 528 | 531 | 518 | 524 | 394,200 |
| 2025/03/03 | 546 | 548 | 531 | 533 | 297,400 |
| 2025/02/28 | 539 | 545 | 535 | 539 | 359,800 |
| 2025/02/27 | 547 | 551 | 546 | 549 | 250,500 |
| 2025/02/26 | 549 | 553 | 544 | 549 | 414,200 |
| 2025/02/25 | 544 | 557 | 544 | 549 | 360,800 |
| 2025/02/21 | 563 | 565 | 552 | 554 | 666,700 |
| 2025/02/20 | 580 | 582 | 568 | 570 | 407,100 |
| 2025/02/19 | 586 | 591 | 579 | 581 | 410,100 |
| 2025/02/18 | 597 | 597 | 588 | 591 | 384,300 |
| 2025/02/17 | 598 | 606 | 595 | 599 | 404,800 |
| 2025/02/14 | 599 | 603 | 590 | 598 | 467,400 |
| 2025/02/13 | 594 | 601 | 590 | 595 | 293,100 |
| 2025/02/12 | 624 | 624 | 592 | 593 | 557,800 |
| 2025/02/10 | 604 | 625 | 601 | 621 | 559,400 |
| 2025/02/07 | 605 | 612 | 583 | 606 | 898,800 |
| 2025/02/06 | 630 | 642 | 616 | 630 | 1,266,900 |
| 2025/02/05 | 614 | 626 | 608 | 620 | 761,600 |
| 2025/02/04 | 620 | 627 | 610 | 610 | 1,071,800 |
| 2025/02/03 | 597 | 599 | 578 | 583 | 694,500 |
| 2025/01/31 | 601 | 605 | 592 | 598 | 281,200 |
| 2025/01/30 | 598 | 603 | 593 | 601 | 274,300 |
| 2025/01/29 | 609 | 609 | 597 | 597 | 300,400 |
| 2025/01/28 | 600 | 609 | 596 | 600 | 636,900 |
| 2025/01/27 | 627 | 631 | 611 | 613 | 831,800 |
| 2025/01/24 | 620 | 634 | 617 | 621 | 1,172,900 |
| 2025/01/23 | 603 | 622 | 597 | 619 | 1,390,700 |
| 2025/01/22 | 560 | 596 | 555 | 585 | 963,600 |
| 2025/01/21 | 568 | 578 | 558 | 566 | 1,333,100 |
| 2025/01/20 | 524 | 538 | 520 | 533 | 338,500 |
| 2025/01/17 | 515 | 521 | 515 | 516 | 281,300 |
| 2025/01/16 | 524 | 526 | 514 | 514 | 390,700 |
| 2025/01/15 | 531 | 536 | 522 | 524 | 303,400 |
| 2025/01/14 | 543 | 543 | 523 | 531 | 673,600 |
| 2025/01/10 | 559 | 563 | 543 | 549 | 1,614,100 |
| 2025/01/09 | 519 | 555 | 518 | 550 | 1,885,200 |
| 2025/01/08 | 516 | 518 | 509 | 509 | 325,700 |
| 2025/01/07 | 510 | 515 | 506 | 512 | 252,900 |
| 2025/01/06 | 515 | 517 | 506 | 506 | 281,800 |
| 2024/12/30 | 516 | 519 | 513 | 514 | 187,700 |
| 2024/12/27 | 509 | 517 | 509 | 516 | 375,400 |
| 2024/12/26 | 497 | 505 | 497 | 505 | 387,200 |
| 2024/12/25 | 495 | 499 | 490 | 496 | 309,800 |
| 2024/12/24 | 492 | 495 | 489 | 493 | 271,900 |
| 2024/12/23 | 493 | 498 | 489 | 493 | 281,500 |
| 2024/12/20 | 492 | 501 | 489 | 489 | 341,300 |
| 2024/12/19 | 491 | 493 | 488 | 488 | 281,900 |
| 2024/12/18 | 495 | 502 | 495 | 499 | 135,900 |
| 2024/12/17 | 503 | 504 | 495 | 495 | 183,200 |
| 2024/12/16 | 491 | 503 | 489 | 498 | 353,900 |
| 2024/12/13 | 488 | 493 | 488 | 488 | 246,500 |
| 2024/12/12 | 497 | 501 | 494 | 495 | 188,900 |
| 2024/12/11 | 498 | 498 | 493 | 496 | 210,600 |
| 2024/12/10 | 510 | 510 | 499 | 499 | 191,400 |
| 2024/12/09 | 495 | 507 | 495 | 500 | 335,600 |
| 2024/12/06 | 490 | 495 | 488 | 493 | 230,400 |
| 2024/12/05 | 495 | 498 | 490 | 491 | 217,100 |
| 2024/12/04 | 502 | 502 | 491 | 491 | 274,500 |
| 2024/12/03 | 509 | 510 | 502 | 502 | 366,100 |
| 2024/12/02 | 500 | 509 | 500 | 506 | 257,600 |
| 2024/11/29 | 500 | 505 | 496 | 496 | 219,200 |
| 2024/11/28 | 492 | 504 | 491 | 503 | 271,500 |
| 2024/11/27 | 504 | 505 | 493 | 494 | 337,300 |
| 2024/11/26 | 510 | 512 | 497 | 505 | 414,700 |
| 2024/11/25 | 518 | 519 | 507 | 513 | 293,200 |
| 2024/11/22 | 515 | 520 | 512 | 512 | 179,800 |
| 2024/11/21 | 515 | 520 | 514 | 514 | 203,200 |
| 2024/11/20 | 516 | 519 | 514 | 514 | 232,700 |
| 2024/11/19 | 516 | 519 | 513 | 518 | 229,500 |
| 2024/11/18 | 511 | 516 | 503 | 512 | 360,700 |
| 2024/11/15 | 511 | 523 | 510 | 511 | 609,700 |
| 2024/11/14 | 518 | 523 | 505 | 509 | 773,300 |
| 2024/11/13 | 515 | 525 | 515 | 515 | 320,300 |
| 2024/11/12 | 516 | 525 | 515 | 518 | 392,100 |
| 2024/11/11 | 530 | 531 | 522 | 523 | 394,700 |
| 2024/11/08 | 563 | 564 | 535 | 543 | 323,800 |
| 2024/11/07 | 561 | 562 | 552 | 559 | 240,400 |
| 2024/11/06 | 555 | 562 | 551 | 560 | 239,800 |
| 2024/11/05 | 548 | 554 | 544 | 552 | 191,800 |
| 2024/11/01 | 554 | 554 | 545 | 546 | 245,600 |
| 2024/10/31 | 557 | 561 | 555 | 561 | 195,200 |
| 2024/10/30 | 561 | 569 | 558 | 563 | 384,300 |
| 2024/10/29 | 556 | 559 | 554 | 557 | 325,900 |
| 2024/10/28 | 550 | 561 | 548 | 561 | 239,900 |
| 2024/10/25 | 560 | 563 | 551 | 557 | 223,400 |
| 2024/10/24 | 555 | 560 | 552 | 558 | 211,300 |
| 2024/10/23 | 566 | 569 | 559 | 561 | 187,300 |
| 2024/10/22 | 579 | 579 | 568 | 568 | 149,600 |
| 2024/10/21 | 582 | 584 | 578 | 579 | 120,400 |
| 2024/10/18 | 583 | 586 | 575 | 581 | 250,500 |
| 2024/10/17 | 584 | 585 | 575 | 580 | 328,400 |
| 2024/10/16 | 601 | 601 | 582 | 583 | 445,700 |
| 2024/10/15 | 619 | 624 | 608 | 613 | 270,700 |
| 2024/10/11 | 620 | 626 | 615 | 619 | 216,800 |
| 2024/10/10 | 620 | 623 | 613 | 616 | 169,800 |
| 2024/10/09 | 619 | 619 | 611 | 617 | 174,300 |
| 2024/10/08 | 609 | 619 | 609 | 612 | 155,200 |
| 2024/10/07 | 626 | 628 | 616 | 616 | 187,300 |
| 2024/10/04 | 620 | 624 | 614 | 616 | 94,600 |
| 2024/10/03 | 620 | 623 | 611 | 617 | 291,100 |
| 2024/10/02 | 603 | 608 | 596 | 601 | 316,500 |
| 2024/10/01 | 613 | 619 | 610 | 613 | 189,400 |
| 2024/09/30 | 609 | 614 | 598 | 609 | 377,700 |
| 2024/09/27 | 621 | 629 | 616 | 629 | 289,500 |
| 2024/09/26 | 609 | 621 | 604 | 621 | 454,500 |
| 2024/09/25 | 601 | 604 | 595 | 600 | 310,500 |
| 2024/09/24 | 608 | 610 | 599 | 601 | 261,100 |
| 2024/09/20 | 608 | 610 | 600 | 601 | 404,000 |
| 2024/09/19 | 600 | 604 | 594 | 598 | 225,500 |
| 2024/09/18 | 588 | 595 | 580 | 591 | 302,300 |
| 2024/09/17 | 600 | 602 | 578 | 587 | 284,000 |
| 2024/09/13 | 601 | 609 | 595 | 603 | 283,700 |
| 2024/09/12 | 594 | 605 | 592 | 603 | 291,500 |
| 2024/09/11 | 590 | 594 | 573 | 580 | 352,700 |
| 2024/09/10 | 601 | 604 | 590 | 593 | 319,800 |
| 2024/09/09 | 583 | 600 | 580 | 600 | 345,700 |
| 2024/09/06 | 615 | 616 | 602 | 607 | 176,500 |
| 2024/09/05 | 610 | 626 | 608 | 613 | 245,500 |
| 2024/09/04 | 620 | 627 | 615 | 620 | 440,300 |
| 2024/09/03 | 643 | 645 | 635 | 639 | 153,300 |
| 2024/09/02 | 649 | 652 | 640 | 642 | 156,900 |
| 2024/08/30 | 645 | 646 | 633 | 641 | 345,700 |
| 2024/08/29 | 636 | 642 | 631 | 641 | 188,500 |
| 2024/08/28 | 647 | 648 | 634 | 643 | 228,400 |
| 2024/08/27 | 625 | 644 | 619 | 643 | 447,600 |
| 2024/08/26 | 631 | 631 | 613 | 615 | 441,700 |
| 2024/08/23 | 635 | 637 | 626 | 636 | 327,100 |
| 2024/08/22 | 629 | 636 | 625 | 636 | 301,600 |
| 2024/08/21 | 625 | 631 | 621 | 623 | 203,900 |
| 2024/08/20 | 635 | 641 | 631 | 637 | 216,800 |
| 2024/08/19 | 639 | 645 | 626 | 628 | 326,300 |