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
2026/06/26 961 978 931 959 634,900
2026/06/25 978 986 960 976 638,800
2026/06/24 947 993 941 953 544,900
2026/06/23 1,018 1,021 960 960 604,100
2026/06/22 1,037 1,055 1,009 1,010 561,800
2026/06/19 1,031 1,054 1,017 1,026 677,200
2026/06/18 1,018 1,043 1,003 1,006 565,000
2026/06/17 966 1,007 959 1,007 606,400
2026/06/16 968 987 952 981 654,100
2026/06/15 985 987 956 967 489,800
2026/06/12 961 989 942 950 783,600
2026/06/11 901 932 876 916 1,089,500
2026/06/10 980 982 933 946 1,029,300
2026/06/09 1,011 1,023 976 1,003 991,300
2026/06/08 1,000 1,022 976 999 1,102,200
2026/06/05 1,048 1,096 1,017 1,083 896,400
2026/06/04 1,030 1,060 1,022 1,053 591,000
2026/06/03 1,079 1,102 1,052 1,060 961,400
2026/06/02 1,085 1,086 1,002 1,067 1,209,000
2026/06/01 1,079 1,101 1,057 1,086 1,307,100
2026/05/29 1,093 1,134 1,070 1,080 1,261,800
2026/05/28 1,009 1,070 994 1,063 1,070,300
2026/05/27 1,120 1,126 1,018 1,025 1,571,100
2026/05/26 1,100 1,135 1,047 1,122 2,074,600
2026/05/25 990 1,101 990 1,101 3,013,200
2026/05/22 950 973 948 951 769,500
2026/05/21 931 951 921 935 925,000
2026/05/20 919 920 894 901 964,200
2026/05/19 970 976 925 943 903,600
2026/05/18 922 970 908 957 936,600
2026/05/15 972 990 915 929 1,349,900
2026/05/14 920 974 919 954 1,442,600
2026/05/13 881 919 862 912 1,188,800
2026/05/12 910 975 876 896 1,631,200
2026/05/11 919 925 797 900 2,791,600
2026/05/08 912 934 896 934 1,075,300
2026/05/07 868 937 867 902 1,957,800
2026/05/01 840 843 812 842 883,700
2026/04/30 797 848 793 837 1,485,500
2026/04/28 798 810 791 808 899,600
2026/04/27 797 813 769 809 1,399,800
2026/04/24 764 796 762 784 1,549,900
2026/04/23 770 776 740 758 1,121,400
2026/04/22 740 766 737 764 774,300
2026/04/21 732 749 728 745 569,000
2026/04/20 723 750 716 740 539,700
2026/04/17 761 766 716 726 866,300
2026/04/16 749 749 734 736 436,200
2026/04/15 761 770 736 744 746,500
2026/04/14 737 754 733 747 815,600
2026/04/13 701 729 694 729 755,000
2026/04/10 686 710 686 703 1,034,300
2026/04/09 682 683 670 683 464,600
2026/04/08 670 679 660 679 713,700
2026/04/07 640 643 624 630 226,500
2026/04/06 635 645 630 630 362,700
2026/04/03 635 640 629 636 302,500
2026/03/27 631 650 625 647 541,900
2026/03/26 650 661 642 650 405,000
2026/03/25 639 656 638 650 419,300
2026/03/24 624 635 611 624 531,400
2026/03/23 624 626 604 604 1,067,100
2026/03/19 683 688 665 667 1,074,300
2026/03/18 697 707 689 707 458,500
2026/03/17 707 708 681 683 320,700
2026/03/16 682 692 680 690 457,100
2026/03/13 690 696 683 692 606,000
2026/03/12 715 726 698 709 632,800
2026/03/11 710 743 707 727 1,185,700
2026/03/10 681 713 677 710 878,900
2026/03/09 666 674 634 656 1,144,200
2026/03/06 713 724 696 724 493,300
2026/03/05 710 738 709 729 1,019,600
2026/03/04 696 718 668 675 1,029,700
2026/03/03 746 764 721 726 1,118,800
2026/03/02 744 762 727 750 1,068,600
2026/02/27 700 733 694 729 740,300
2026/02/26 735 735 708 715 759,900
2026/02/25 734 757 721 729 1,213,100
2026/02/24 691 735 691 724 1,484,200
2026/02/20 685 690 677 686 354,600
2026/02/19 699 702 682 693 452,200
2026/02/18 696 702 687 695 685,200
2026/02/17 675 684 664 677 496,900
2026/02/16 659 675 656 666 439,000
2026/02/13 661 664 640 657 594,000
2026/02/12 650 685 650 673 1,251,700
2026/02/10 635 654 634 649 578,200
2026/02/09 629 650 623 644 1,258,100
2026/02/06 676 694 603 619 2,859,400
2026/02/05 680 684 660 666 825,100
2026/02/04 657 679 654 677 802,700
2026/02/03 638 665 636 664 1,007,700
2026/02/02 636 652 620 620 675,200
2026/01/30 621 638 618 638 445,900
2026/01/29 628 630 612 622 687,000
2026/01/28 645 648 612 624 1,085,700
2026/01/27 600 625 593 625 607,300
2026/01/26 610 611 601 602 608,200
2026/01/23 631 635 616 632 742,400
2026/01/22 602 635 598 630 886,000
2026/01/21 584 601 582 592 373,400
2026/01/20 606 607 591 599 640,300
2026/01/19 622 623 609 616 584,100
2026/01/16 625 630 610 628 770,600
2026/01/15 629 634 622 629 701,300
2026/01/14 626 641 624 637 444,000
2026/01/13 631 632 622 622 335,500
2026/01/09 624 626 617 621 361,700
2026/01/08 632 649 619 621 584,000
2026/01/07 624 634 619 628 356,000
2026/01/06 618 632 618 629 510,300
2026/01/05 615 615 606 613 443,300

このページの先頭へ