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 |
|---|---|---|---|---|---|
| 2024/11/08 | 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 |
| 2024/08/16 | 632 | 645 | 628 | 644 | 487,200 |
| 2024/08/15 | 606 | 619 | 599 | 618 | 299,300 |
| 2024/08/14 | 600 | 610 | 594 | 605 | 444,200 |
| 2024/08/13 | 584 | 596 | 580 | 596 | 534,000 |
| 2024/08/09 | 577 | 589 | 570 | 578 | 653,500 |
| 2024/08/08 | 545 | 575 | 542 | 557 | 740,900 |
| 2024/08/07 | 515 | 575 | 515 | 555 | 1,151,800 |
| 2024/08/06 | 548 | 559 | 512 | 534 | 1,332,400 |
| 2024/08/05 | 528 | 570 | 528 | 528 | 832,300 |
| 2024/08/02 | 630 | 641 | 618 | 628 | 844,000 |
| 2024/08/01 | 676 | 676 | 654 | 660 | 406,700 |
| 2024/07/31 | 662 | 681 | 659 | 680 | 377,500 |
| 2024/07/30 | 682 | 684 | 664 | 670 | 356,200 |
| 2024/07/29 | 678 | 686 | 674 | 685 | 318,700 |
| 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 |