日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 685 689 666 669 2,519,700
2021/12/29 710 712 666 670 3,631,100
2021/12/28 828 828 703 715 14,025,700
2021/12/27 738 738 738 738 184,300
2021/12/24 638 648 633 638 699,300
2021/12/23 628 635 625 635 776,400
2021/12/22 616 633 616 628 777,800
2021/12/21 634 637 618 626 773,300
2021/12/20 639 643 624 624 850,500
2021/12/17 651 660 642 642 884,100
2021/12/16 672 674 655 659 592,200
2021/12/15 662 677 662 663 499,700
2021/12/14 650 663 649 659 627,400
2021/12/13 637 663 637 660 1,111,200
2021/12/10 642 654 632 632 1,544,500
2021/12/09 674 675 647 647 1,802,100
2021/12/08 695 696 678 681 1,407,100
2021/12/07 700 700 691 693 758,700
2021/12/06 704 706 695 698 620,700
2021/12/03 703 704 690 704 681,800
2021/12/02 696 715 690 691 1,090,500
2021/12/01 690 713 681 705 1,329,900
2021/11/30 717 721 689 689 939,700
2021/11/29 690 720 690 705 1,074,200
2021/11/26 730 731 709 717 827,800
2021/11/25 744 749 731 734 423,300
2021/11/24 759 759 739 746 609,400
2021/11/22 741 757 737 756 560,300
2021/11/19 736 747 735 743 481,800
2021/11/18 745 749 724 735 877,700
2021/11/17 765 770 745 750 813,500
2021/11/16 765 784 760 763 1,130,600
2021/11/15 770 773 756 765 785,200
2021/11/12 754 777 754 770 855,300
2021/11/11 727 755 726 750 1,017,800
2021/11/10 715 740 708 733 954,700
2021/11/09 711 741 711 722 1,353,800
2021/11/08 714 719 691 703 2,829,200
2021/11/05 803 804 768 774 1,209,100
2021/11/04 802 815 798 804 1,336,600
2021/11/02 798 804 790 791 651,900
2021/11/01 795 797 778 797 770,700
2021/10/29 800 801 772 783 925,000
2021/10/28 790 799 784 793 1,138,400
2021/10/27 801 805 786 802 1,038,100
2021/10/26 790 799 779 798 1,172,800
2021/10/25 744 785 744 784 1,310,200
2021/10/22 747 767 743 758 821,900
2021/10/21 767 782 753 757 1,621,800
2021/10/20 830 835 770 771 3,289,800
2021/10/19 772 810 768 808 2,679,800
2021/10/18 759 764 746 763 1,022,400
2021/10/15 735 752 733 752 1,201,100
2021/10/14 722 728 717 725 567,100
2021/10/13 722 726 711 718 565,200
2021/10/12 723 730 720 726 756,200
2021/10/11 732 733 720 729 662,700
2021/10/08 725 735 725 732 837,800
2021/10/07 711 724 709 714 873,100
2021/10/06 714 728 700 710 1,335,700
2021/10/05 690 714 685 710 1,543,400
2021/10/04 728 733 703 705 1,229,200
2021/10/01 717 736 717 723 694,000
2021/09/30 736 736 718 731 864,600
2021/09/29 714 737 712 736 918,700
2021/09/28 749 749 731 734 723,600
2021/09/27 756 759 743 747 739,900
2021/09/24 752 761 750 757 940,400
2021/09/22 746 750 731 734 793,600
2021/09/21 730 754 730 748 999,900
2021/09/17 759 760 743 760 895,300
2021/09/16 760 762 741 751 1,165,800
2021/09/15 767 769 753 764 958,800
2021/09/14 778 784 769 780 994,600
2021/09/13 772 775 755 769 836,800
2021/09/10 757 772 756 772 1,063,700
2021/09/09 749 762 745 754 808,000
2021/09/08 755 762 743 757 1,362,100
2021/09/07 778 781 755 758 1,928,200
2021/09/06 812 813 782 785 2,091,900
2021/09/03 768 795 766 785 2,027,800
2021/09/02 760 766 747 758 1,205,000
2021/09/01 740 763 736 761 1,571,300
2021/08/31 744 744 730 740 982,700
2021/08/30 740 747 730 742 1,183,200
2021/08/27 728 739 724 727 807,100
2021/08/26 749 749 731 735 920,200
2021/08/25 746 756 729 736 1,124,100
2021/08/24 740 762 738 751 1,697,500
2021/08/23 712 735 712 730 1,186,900
2021/08/20 716 729 699 705 1,801,600
2021/08/19 727 738 716 716 1,486,400
2021/08/18 730 741 713 733 2,073,200
2021/08/17 748 756 722 725 1,873,100
2021/08/16 755 763 739 748 1,726,200
2021/08/13 781 781 757 770 2,221,000
2021/08/12 801 809 786 789 1,052,900
2021/08/11 808 816 791 797 1,440,600
2021/08/10 770 815 767 809 2,409,100
2021/08/06 780 809 763 781 6,087,600
2021/08/05 840 848 825 833 2,336,800
2021/08/04 856 863 836 844 2,246,200
2021/08/03 852 881 851 869 1,815,700
2021/08/02 854 878 846 864 1,775,800
2021/07/30 872 877 846 860 3,108,900
2021/07/29 890 895 868 880 2,176,900
2021/07/28 913 921 876 886 3,891,200
2021/07/27 946 959 920 928 4,021,000
2021/07/26 915 949 907 940 5,926,700
2021/07/21 916 925 895 903 4,712,900
2021/07/20 924 968 897 897 10,553,600
2021/07/19 930 945 890 930 7,127,600
2021/07/16 891 939 887 930 4,670,000
2021/07/15 877 893 871 886 2,565,800
2021/07/14 913 942 881 889 5,106,600
2021/07/13 948 953 906 916 6,194,100
2021/07/12 932 963 924 956 4,838,700
2021/07/09 878 930 875 925 4,877,000
2021/07/08 941 945 886 893 6,448,500
2021/07/07 905 941 900 934 6,339,700
2021/07/06 885 924 875 920 7,690,300
2021/07/05 872 906 859 883 8,084,200
2021/07/02 841 857 832 857 3,789,000
2021/07/01 827 848 812 848 5,733,000
2021/06/30 858 862 831 833 5,259,400
2021/06/29 877 890 835 849 7,709,500
2021/06/28 866 899 840 888 11,754,500
2021/06/25 919 919 861 878 19,724,900
2021/06/24 955 978 853 879 32,935,900
2021/06/23 1,033 1,127 983 988 58,152,200
2021/06/22 961 1,105 916 1,032 57,056,300
2021/06/21 897 964 851 955 41,250,300
2021/06/18 853 920 799 853 39,933,900
2021/06/17 851 851 851 851 1,147,200
2021/06/16 701 701 701 701 342,500
2021/06/15 565 608 560 601 1,541,600
2021/06/14 570 570 559 563 241,000
2021/06/11 570 573 562 562 327,100
2021/06/10 570 572 564 568 268,700
2021/06/09 580 587 569 573 546,800
2021/06/08 597 601 586 590 430,500
2021/06/07 595 608 595 597 546,200
2021/06/04 597 605 590 595 735,500
2021/06/03 583 594 579 588 680,100
2021/06/02 570 583 569 576 745,400
2021/06/01 564 573 556 569 611,000
2021/05/31 555 566 553 558 458,400
2021/05/28 549 557 546 552 474,300
2021/05/27 552 554 540 540 523,300
2021/05/26 549 551 542 546 310,100
2021/05/25 555 558 545 547 353,000
2021/05/24 548 557 548 551 326,100
2021/05/21 554 555 545 547 313,400
2021/05/20 535 557 531 553 646,000
2021/05/19 541 550 530 535 511,900
2021/05/18 535 555 535 546 631,400
2021/05/17 545 550 525 528 438,000
2021/05/14 550 554 539 540 439,800
2021/05/13 533 558 531 547 963,500
2021/05/12 535 548 530 542 1,252,200
2021/05/11 524 528 516 517 477,100
2021/05/10 525 529 522 527 251,700
2021/05/07 520 526 515 523 225,000
2021/05/06 515 521 508 516 345,500
2021/04/30 511 516 506 506 379,100
2021/04/28 512 514 506 511 443,800
2021/04/27 516 519 510 513 308,600
2021/04/26 520 521 513 513 321,100
2021/04/23 529 529 515 517 548,900
2021/04/22 533 541 530 531 607,700
2021/04/21 535 536 515 527 1,089,900
2021/04/20 537 553 529 545 921,700
2021/04/19 539 545 531 540 1,306,700
2021/04/16 513 528 509 526 561,900
2021/04/15 501 510 501 508 167,100
2021/04/14 510 510 503 505 261,600
2021/04/13 510 515 509 512 156,300
2021/04/12 513 514 507 509 179,400
2021/04/09 514 519 510 511 209,100
2021/04/08 520 522 509 509 276,300
2021/04/07 516 525 516 525 195,000
2021/04/06 532 532 516 516 238,000
2021/04/05 534 535 524 531 196,000
2021/04/02 521 526 518 525 224,700
2021/04/01 516 520 511 514 177,700
2021/03/31 520 521 511 511 310,100
2021/03/30 526 529 520 524 245,900
2021/03/29 530 535 524 531 484,500
2021/03/26 518 525 517 520 236,600
2021/03/25 513 520 512 516 245,100
2021/03/24 517 519 505 509 312,900
2021/03/23 532 537 521 521 242,400
2021/03/22 542 542 531 531 444,800
2021/03/19 537 546 531 546 294,100
2021/03/18 540 541 533 538 273,700
2021/03/17 533 538 531 533 200,000
2021/03/16 527 536 523 536 271,300
2021/03/15 531 534 523 527 357,900
2021/03/12 519 527 518 524 357,300
2021/03/11 510 520 507 518 280,300
2021/03/10 518 518 507 509 289,600
2021/03/09 516 516 505 513 402,400
2021/03/08 526 526 514 518 331,100
2021/03/05 510 516 499 516 372,800
2021/03/04 524 528 509 516 399,000
2021/03/03 527 531 522 528 354,400
2021/03/02 537 539 524 524 323,000
2021/03/01 533 537 526 532 337,600
2021/02/26 541 543 527 528 441,000
2021/02/25 550 554 539 551 345,900
2021/02/24 553 557 541 543 461,100
2021/02/22 555 565 555 556 294,600
2021/02/19 540 549 537 549 325,300
2021/02/18 562 562 546 546 396,900
2021/02/17 562 566 555 564 414,500
2021/02/16 564 565 556 560 328,900
2021/02/15 565 565 558 563 345,300
2021/02/12 561 566 553 562 331,700
2021/02/10 560 564 551 560 476,000
2021/02/09 566 568 559 562 561,900
2021/02/08 570 575 555 560 671,500
2021/02/05 579 579 556 567 1,069,700
2021/02/04 582 586 574 585 608,900
2021/02/03 580 595 580 581 475,600
2021/02/02 573 584 570 582 628,900
2021/02/01 560 573 552 571 311,500
2021/01/29 575 586 561 561 431,700
2021/01/28 570 582 569 577 694,100
2021/01/27 580 584 577 580 292,200
2021/01/26 579 584 574 578 246,200
2021/01/25 569 580 568 576 385,600
2021/01/22 575 577 568 571 225,800
2021/01/21 575 584 573 578 309,400
2021/01/20 565 579 565 575 335,900
2021/01/19 571 576 563 563 351,500
2021/01/18 577 577 565 570 496,500
2021/01/15 586 602 584 586 889,600
2021/01/14 587 595 576 580 448,900
2021/01/13 580 595 578 587 573,600
2021/01/12 574 582 569 578 336,100
2021/01/08 559 575 554 573 422,700
2021/01/07 566 570 559 562 370,200
2021/01/06 560 565 556 559 269,900
2021/01/05 549 564 545 564 416,100
2021/01/04 571 571 546 558 540,100

このページの先頭へ