タツミ(7268)の株価時系列情報
タツミ(7268)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 |
|---|---|---|---|---|---|
| 2025/03/27 | 351 | 356 | 351 | 355 | 19,100 |
| 2025/03/26 | 354 | 360 | 353 | 358 | 7,100 |
| 2025/03/25 | 353 | 361 | 353 | 353 | 8,300 |
| 2025/03/24 | 351 | 353 | 349 | 353 | 50,900 |
| 2025/03/21 | 351 | 355 | 349 | 349 | 63,500 |
| 2025/03/19 | 354 | 360 | 354 | 354 | 17,600 |
| 2025/03/18 | 345 | 370 | 345 | 356 | 68,600 |
| 2025/03/17 | 336 | 345 | 336 | 339 | 19,600 |
| 2025/03/14 | 335 | 338 | 334 | 335 | 6,900 |
| 2025/03/13 | 344 | 344 | 337 | 338 | 8,400 |
| 2025/03/12 | 335 | 347 | 335 | 347 | 9,400 |
| 2025/03/11 | 332 | 333 | 327 | 333 | 15,600 |
| 2025/03/10 | 331 | 336 | 331 | 334 | 34,200 |
| 2025/03/07 | 324 | 333 | 323 | 333 | 19,200 |
| 2025/03/06 | 323 | 333 | 323 | 325 | 18,400 |
| 2025/03/05 | 313 | 322 | 313 | 322 | 13,200 |
| 2025/03/04 | 319 | 321 | 315 | 315 | 4,700 |
| 2025/03/03 | 315 | 324 | 315 | 324 | 8,300 |
| 2025/02/28 | 321 | 321 | 313 | 313 | 6,300 |
| 2025/02/27 | 308 | 321 | 308 | 319 | 14,600 |
| 2025/02/26 | 312 | 312 | 308 | 308 | 4,900 |
| 2025/02/25 | 315 | 316 | 311 | 313 | 10,400 |
| 2025/02/21 | 317 | 317 | 299 | 314 | 23,400 |
| 2025/02/20 | 322 | 322 | 314 | 315 | 13,500 |
| 2025/02/19 | 331 | 331 | 325 | 325 | 6,900 |
| 2025/02/18 | 336 | 336 | 331 | 331 | 6,500 |
| 2025/02/17 | 350 | 350 | 332 | 335 | 8,400 |
| 2025/02/14 | 359 | 359 | 349 | 352 | 3,600 |
| 2025/02/13 | 335 | 360 | 335 | 360 | 21,200 |
| 2025/02/12 | 344 | 348 | 334 | 334 | 8,700 |
| 2025/02/10 | 331 | 350 | 330 | 350 | 10,200 |
| 2025/02/07 | 330 | 336 | 325 | 336 | 3,600 |
| 2025/02/06 | 328 | 332 | 328 | 330 | 4,300 |
| 2025/02/05 | 338 | 344 | 325 | 331 | 8,800 |
| 2025/02/04 | 341 | 346 | 331 | 335 | 12,100 |
| 2025/02/03 | 353 | 353 | 328 | 328 | 20,500 |
| 2025/01/31 | 360 | 360 | 354 | 355 | 3,500 |
| 2025/01/30 | 357 | 361 | 357 | 361 | 800 |
| 2025/01/29 | 358 | 359 | 357 | 359 | 3,400 |
| 2025/01/28 | 359 | 359 | 354 | 358 | 3,900 |
| 2025/01/27 | 357 | 360 | 357 | 359 | 7,300 |
| 2025/01/24 | 359 | 360 | 346 | 356 | 11,700 |
| 2025/01/23 | 358 | 360 | 356 | 360 | 2,700 |
| 2025/01/22 | 366 | 366 | 359 | 359 | 7,800 |
| 2025/01/21 | 367 | 369 | 364 | 364 | 4,200 |
| 2025/01/20 | 357 | 367 | 357 | 364 | 6,100 |
| 2025/01/17 | 367 | 367 | 356 | 356 | 1,000 |
| 2025/01/16 | 366 | 367 | 360 | 367 | 6,500 |
| 2025/01/15 | 360 | 364 | 359 | 363 | 5,400 |
| 2025/01/14 | 353 | 359 | 353 | 359 | 8,200 |
| 2025/01/10 | 358 | 361 | 356 | 356 | 13,800 |
| 2025/01/09 | 372 | 372 | 361 | 364 | 8,000 |
| 2025/01/08 | 373 | 374 | 369 | 369 | 4,900 |
| 2025/01/07 | 372 | 378 | 369 | 374 | 67,200 |
| 2025/01/06 | 387 | 387 | 373 | 373 | 52,500 |
| 2024/12/30 | 389 | 392 | 382 | 390 | 15,100 |
| 2024/12/27 | 395 | 395 | 379 | 390 | 36,800 |
| 2024/12/26 | 380 | 389 | 375 | 387 | 55,400 |
| 2024/12/25 | 360 | 368 | 360 | 368 | 19,000 |
| 2024/12/24 | 361 | 363 | 358 | 360 | 9,500 |
| 2024/12/23 | 356 | 362 | 349 | 362 | 11,100 |
| 2024/12/20 | 357 | 361 | 357 | 360 | 14,200 |
| 2024/12/19 | 353 | 360 | 348 | 360 | 13,800 |
| 2024/12/18 | 349 | 357 | 349 | 356 | 14,100 |
| 2024/12/17 | 358 | 358 | 350 | 350 | 4,600 |
| 2024/12/16 | 358 | 360 | 355 | 359 | 16,600 |
| 2024/12/13 | 358 | 359 | 351 | 359 | 14,800 |
| 2024/12/12 | 354 | 360 | 354 | 360 | 14,200 |
| 2024/12/11 | 354 | 354 | 340 | 351 | 8,300 |
| 2024/12/10 | 353 | 355 | 350 | 352 | 12,500 |
| 2024/12/09 | 340 | 350 | 334 | 347 | 30,100 |
| 2024/12/06 | 345 | 345 | 337 | 337 | 6,900 |
| 2024/12/05 | 342 | 348 | 342 | 345 | 9,900 |
| 2024/12/04 | 340 | 341 | 334 | 338 | 9,700 |
| 2024/12/03 | 335 | 342 | 335 | 342 | 9,200 |
| 2024/12/02 | 336 | 337 | 332 | 336 | 6,400 |
| 2024/11/29 | 332 | 335 | 328 | 328 | 3,100 |
| 2024/11/28 | 337 | 339 | 327 | 331 | 5,800 |
| 2024/11/27 | 344 | 344 | 334 | 338 | 7,400 |
| 2024/11/26 | 350 | 350 | 339 | 339 | 11,000 |
| 2024/11/25 | 344 | 355 | 344 | 351 | 23,800 |
| 2024/11/22 | 334 | 344 | 334 | 343 | 9,500 |
| 2024/11/21 | 332 | 339 | 332 | 332 | 15,700 |
| 2024/11/20 | 336 | 344 | 329 | 330 | 17,900 |
| 2024/11/19 | 341 | 344 | 336 | 336 | 17,200 |
| 2024/11/18 | 333 | 345 | 333 | 335 | 166,900 |
| 2024/11/15 | 337 | 343 | 330 | 339 | 136,400 |
| 2024/11/14 | 338 | 348 | 332 | 338 | 288,500 |
| 2024/11/13 | 339 | 400 | 339 | 388 | 185,100 |
| 2024/11/12 | 335 | 338 | 330 | 338 | 7,200 |
| 2024/11/11 | 332 | 343 | 316 | 333 | 53,100 |
| 2024/11/08 | 316 | 321 | 316 | 321 | 6,400 |
| 2024/11/07 | 316 | 323 | 316 | 320 | 26,500 |
| 2024/11/06 | 315 | 316 | 312 | 313 | 4,300 |
| 2024/11/05 | 313 | 318 | 313 | 314 | 2,500 |
| 2024/11/01 | 313 | 317 | 313 | 313 | 3,200 |
| 2024/10/31 | 321 | 321 | 314 | 314 | 4,500 |
| 2024/10/30 | 318 | 318 | 316 | 316 | 1,500 |
| 2024/10/29 | 318 | 318 | 314 | 314 | 300 |
| 2024/10/28 | 320 | 320 | 315 | 316 | 2,000 |
| 2024/10/25 | 311 | 314 | 311 | 314 | 3,600 |
| 2024/10/24 | 313 | 313 | 311 | 311 | 400 |
| 2024/10/23 | 315 | 319 | 311 | 311 | 5,400 |
| 2024/10/22 | 316 | 317 | 311 | 313 | 4,200 |
| 2024/10/21 | 308 | 327 | 308 | 317 | 30,400 |
| 2024/10/18 | 312 | 312 | 309 | 309 | 7,100 |
| 2024/10/17 | 313 | 313 | 310 | 311 | 9,900 |
| 2024/10/16 | 320 | 321 | 310 | 313 | 23,400 |
| 2024/10/15 | 318 | 320 | 317 | 317 | 6,000 |
| 2024/10/11 | 325 | 325 | 317 | 317 | 20,500 |
| 2024/10/10 | 316 | 322 | 316 | 322 | 8,300 |
| 2024/10/09 | 327 | 327 | 310 | 322 | 14,200 |
| 2024/10/08 | 308 | 322 | 308 | 322 | 24,400 |
| 2024/10/07 | 300 | 307 | 300 | 307 | 32,200 |
| 2024/10/04 | 295 | 297 | 295 | 297 | 3,100 |
| 2024/10/03 | 291 | 295 | 290 | 295 | 7,800 |
| 2024/10/02 | 293 | 295 | 290 | 291 | 5,200 |
| 2024/10/01 | 292 | 295 | 288 | 295 | 3,800 |
| 2024/09/30 | 292 | 292 | 285 | 291 | 4,200 |
| 2024/09/27 | 292 | 293 | 284 | 292 | 7,500 |
| 2024/09/26 | 293 | 295 | 273 | 284 | 26,700 |
| 2024/09/25 | 282 | 294 | 282 | 286 | 21,100 |
| 2024/09/24 | 274 | 290 | 274 | 282 | 12,500 |
| 2024/09/20 | 284 | 284 | 272 | 272 | 2,000 |
| 2024/09/19 | 274 | 280 | 271 | 272 | 7,000 |
| 2024/09/18 | 272 | 278 | 272 | 272 | 2,800 |
| 2024/09/17 | 275 | 276 | 274 | 274 | 2,100 |
| 2024/09/13 | 280 | 283 | 265 | 271 | 8,400 |
| 2024/09/12 | 288 | 289 | 285 | 285 | 900 |
| 2024/09/11 | 285 | 285 | 284 | 285 | 4,700 |
| 2024/09/10 | 282 | 288 | 278 | 281 | 14,200 |
| 2024/09/09 | 257 | 275 | 257 | 274 | 13,100 |
| 2024/09/06 | 273 | 292 | 263 | 265 | 25,900 |
| 2024/09/05 | 268 | 279 | 267 | 272 | 5,300 |
| 2024/09/04 | 280 | 280 | 272 | 274 | 9,600 |
| 2024/09/03 | 292 | 294 | 281 | 283 | 16,800 |
| 2024/09/02 | 298 | 299 | 291 | 291 | 11,000 |
| 2024/08/30 | 285 | 301 | 285 | 296 | 20,600 |
| 2024/08/29 | 290 | 290 | 283 | 288 | 31,300 |
| 2024/08/28 | 277 | 328 | 277 | 295 | 277,000 |
| 2024/08/27 | 272 | 278 | 265 | 269 | 23,400 |
| 2024/08/26 | 262 | 267 | 256 | 261 | 10,400 |
| 2024/08/23 | 268 | 270 | 260 | 261 | 4,200 |
| 2024/08/22 | 272 | 280 | 267 | 268 | 6,700 |
| 2024/08/21 | 274 | 282 | 270 | 270 | 4,000 |
| 2024/08/20 | 278 | 281 | 274 | 275 | 3,100 |
| 2024/08/19 | 279 | 283 | 277 | 278 | 4,000 |
| 2024/08/16 | 283 | 284 | 273 | 283 | 9,000 |
| 2024/08/15 | 277 | 287 | 276 | 280 | 6,400 |
| 2024/08/14 | 266 | 276 | 266 | 276 | 2,600 |
| 2024/08/13 | 272 | 277 | 265 | 271 | 13,800 |
| 2024/08/09 | 283 | 283 | 266 | 279 | 5,600 |
| 2024/08/08 | 250 | 267 | 248 | 267 | 13,300 |
| 2024/08/07 | 231 | 251 | 225 | 250 | 21,600 |
| 2024/08/06 | 234 | 258 | 225 | 225 | 48,800 |
| 2024/08/05 | 261 | 261 | 235 | 236 | 30,600 |
| 2024/08/02 | 291 | 291 | 278 | 278 | 27,900 |
| 2024/08/01 | 300 | 300 | 292 | 292 | 4,300 |
| 2024/07/31 | 302 | 303 | 300 | 300 | 4,400 |
| 2024/07/30 | 302 | 303 | 297 | 297 | 14,300 |
| 2024/07/29 | 301 | 305 | 301 | 305 | 2,300 |
| 2024/07/26 | 295 | 302 | 295 | 301 | 8,400 |
| 2024/07/25 | 300 | 300 | 297 | 297 | 7,500 |
| 2024/07/24 | 303 | 307 | 300 | 300 | 10,500 |
| 2024/07/23 | 308 | 308 | 305 | 306 | 1,100 |
| 2024/07/22 | 304 | 306 | 303 | 305 | 5,800 |
| 2024/07/19 | 309 | 310 | 303 | 303 | 2,400 |
| 2024/07/18 | 307 | 308 | 305 | 305 | 3,400 |
| 2024/07/17 | 306 | 309 | 305 | 309 | 6,500 |
| 2024/07/16 | 312 | 314 | 305 | 306 | 16,900 |
| 2024/07/12 | 325 | 327 | 309 | 312 | 26,500 |
| 2024/07/11 | 321 | 330 | 312 | 317 | 103,300 |
| 2024/07/10 | 304 | 350 | 304 | 331 | 377,400 |
| 2024/07/09 | 294 | 297 | 291 | 296 | 24,000 |
| 2024/07/08 | 294 | 295 | 291 | 292 | 3,300 |
| 2024/07/05 | 291 | 295 | 291 | 293 | 4,300 |
| 2024/07/04 | 297 | 299 | 288 | 293 | 29,900 |
| 2024/07/03 | 298 | 303 | 298 | 301 | 3,400 |
| 2024/07/02 | 304 | 305 | 295 | 298 | 13,400 |
| 2024/07/01 | 303 | 306 | 301 | 303 | 19,100 |
| 2024/06/28 | 292 | 303 | 289 | 298 | 22,300 |
| 2024/06/27 | 282 | 292 | 282 | 292 | 15,600 |
| 2024/06/26 | 278 | 283 | 276 | 282 | 19,100 |
| 2024/06/25 | 279 | 283 | 278 | 279 | 7,800 |
| 2024/06/24 | 282 | 282 | 278 | 278 | 4,100 |
| 2024/06/21 | 281 | 284 | 278 | 282 | 6,300 |
| 2024/06/20 | 279 | 281 | 275 | 281 | 9,000 |
| 2024/06/19 | 280 | 281 | 276 | 281 | 14,900 |
| 2024/06/18 | 276 | 279 | 276 | 279 | 5,700 |
| 2024/06/17 | 280 | 280 | 275 | 276 | 10,000 |
| 2024/06/14 | 279 | 279 | 277 | 277 | 6,000 |
| 2024/06/13 | 279 | 279 | 276 | 276 | 11,000 |
| 2024/06/12 | 279 | 280 | 276 | 279 | 4,400 |
| 2024/06/11 | 282 | 282 | 279 | 279 | 3,900 |
| 2024/06/10 | 279 | 283 | 275 | 281 | 11,800 |
| 2024/06/07 | 278 | 279 | 278 | 278 | 1,500 |
| 2024/06/06 | 278 | 280 | 277 | 278 | 6,200 |
| 2024/06/05 | 279 | 280 | 277 | 277 | 4,300 |
| 2024/06/04 | 285 | 286 | 278 | 279 | 28,900 |
| 2024/06/03 | 279 | 285 | 277 | 285 | 19,300 |