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 |
---|---|---|---|---|---|
2017/12/29 | 403 | 403 | 403 | 403 | 1,000 |
2017/12/28 | 404 | 407 | 401 | 401 | 12,000 |
2017/12/27 | 397 | 400 | 397 | 400 | 3,000 |
2017/12/26 | 400 | 400 | 397 | 397 | 8,000 |
2017/12/25 | 403 | 403 | 401 | 401 | 12,000 |
2017/12/22 | 401 | 403 | 398 | 403 | 32,000 |
2017/12/21 | 407 | 407 | 402 | 405 | 7,000 |
2017/12/20 | 404 | 405 | 401 | 405 | 8,000 |
2017/12/19 | 401 | 402 | 401 | 402 | 3,000 |
2017/12/18 | 401 | 401 | 401 | 401 | 1,000 |
2017/12/15 | 403 | 404 | 403 | 404 | 3,000 |
2017/12/14 | 400 | 403 | 400 | 403 | 3,000 |
2017/12/13 | 403 | 403 | 403 | 403 | 1,000 |
2017/12/12 | 401 | 403 | 401 | 403 | 10,000 |
2017/12/11 | 402 | 402 | 401 | 401 | 6,000 |
2017/12/08 | 405 | 405 | 405 | 405 | 6,000 |
2017/12/07 | 402 | 402 | 402 | 402 | 2,000 |
2017/12/06 | 404 | 404 | 401 | 401 | 3,000 |
2017/12/05 | 404 | 404 | 404 | 404 | 1,000 |
2017/12/04 | 407 | 407 | 401 | 401 | 5,000 |
2017/12/01 | 407 | 407 | 407 | 407 | 3,000 |
2017/11/30 | 408 | 408 | 407 | 407 | 2,000 |
2017/11/29 | 400 | 400 | 400 | 400 | 2,000 |
2017/11/28 | 405 | 405 | 399 | 399 | 3,000 |
2017/11/27 | 403 | 403 | 403 | 403 | 1,000 |
2017/11/24 | 405 | 405 | 398 | 398 | 3,000 |
2017/11/22 | 400 | 401 | 397 | 401 | 4,000 |
2017/11/21 | 398 | 398 | 398 | 398 | 1,000 |
2017/11/20 | 399 | 399 | 399 | 399 | 2,000 |
2017/11/17 | 406 | 406 | 396 | 396 | 21,000 |
2017/11/16 | 406 | 409 | 406 | 409 | 3,000 |
2017/11/15 | 412 | 412 | 410 | 410 | 3,000 |
2017/11/14 | 411 | 411 | 411 | 411 | 1,000 |
2017/11/13 | 410 | 410 | 410 | 410 | 1,000 |
2017/11/10 | 420 | 420 | 420 | 420 | 2,000 |
2017/11/09 | 418 | 418 | 415 | 415 | 4,000 |
2017/11/08 | 413 | 417 | 410 | 410 | 4,000 |
2017/11/07 | 410 | 411 | 410 | 411 | 4,000 |
2017/11/02 | 414 | 414 | 410 | 410 | 10,000 |
2017/11/01 | 425 | 426 | 415 | 415 | 37,000 |
2017/10/31 | 416 | 423 | 416 | 423 | 8,000 |
2017/10/30 | 424 | 424 | 414 | 416 | 18,000 |
2017/10/27 | 437 | 445 | 430 | 440 | 22,000 |
2017/10/26 | 441 | 441 | 435 | 435 | 4,000 |
2017/10/25 | 447 | 447 | 446 | 446 | 2,000 |
2017/10/23 | 440 | 440 | 440 | 440 | 1,000 |
2017/10/20 | 437 | 437 | 437 | 437 | 1,000 |
2017/10/19 | 434 | 435 | 434 | 434 | 4,000 |
2017/10/18 | 445 | 445 | 423 | 436 | 14,000 |
2017/10/17 | 445 | 445 | 445 | 445 | 1,000 |
2017/10/16 | 443 | 445 | 440 | 445 | 7,000 |
2017/10/13 | 440 | 440 | 440 | 440 | 1,000 |
2017/10/12 | 428 | 431 | 428 | 431 | 4,000 |
2017/10/11 | 440 | 440 | 434 | 434 | 2,000 |
2017/10/10 | 447 | 447 | 440 | 440 | 4,000 |
2017/10/06 | 442 | 442 | 442 | 442 | 1,000 |
2017/10/05 | 439 | 440 | 439 | 440 | 6,000 |
2017/10/04 | 434 | 434 | 434 | 434 | 1,000 |
2017/10/03 | 434 | 434 | 434 | 434 | 1,000 |
2017/10/02 | 447 | 447 | 447 | 447 | 6,000 |
2017/09/29 | 441 | 441 | 441 | 441 | 1,000 |
2017/09/28 | 444 | 444 | 435 | 435 | 6,000 |
2017/09/27 | 431 | 431 | 430 | 430 | 4,000 |
2017/09/26 | 433 | 433 | 432 | 432 | 3,000 |
2017/09/25 | 441 | 441 | 425 | 425 | 7,000 |
2017/09/22 | 425 | 426 | 425 | 425 | 8,000 |
2017/09/21 | 420 | 425 | 420 | 423 | 5,000 |
2017/09/20 | 412 | 413 | 412 | 413 | 3,000 |
2017/09/19 | 412 | 412 | 412 | 412 | 2,000 |
2017/09/15 | 412 | 413 | 411 | 413 | 4,000 |
2017/09/14 | 413 | 413 | 413 | 413 | 1,000 |
2017/09/13 | 411 | 411 | 411 | 411 | 2,000 |
2017/09/12 | 410 | 410 | 410 | 410 | 2,000 |
2017/09/11 | 414 | 414 | 407 | 410 | 6,000 |
2017/09/08 | 400 | 416 | 400 | 416 | 6,000 |
2017/09/07 | 400 | 400 | 400 | 400 | 1,000 |
2017/09/06 | 400 | 400 | 400 | 400 | 3,000 |
2017/09/05 | 400 | 400 | 400 | 400 | 1,000 |
2017/09/04 | 400 | 400 | 400 | 400 | 2,000 |
2017/09/01 | 404 | 404 | 400 | 400 | 2,000 |
2017/08/31 | 405 | 405 | 400 | 400 | 2,000 |
2017/08/28 | 406 | 406 | 401 | 401 | 3,000 |
2017/08/24 | 401 | 402 | 395 | 395 | 11,000 |
2017/08/23 | 402 | 402 | 402 | 402 | 3,000 |
2017/08/22 | 400 | 403 | 400 | 403 | 2,000 |
2017/08/21 | 396 | 396 | 396 | 396 | 1,000 |
2017/08/18 | 400 | 400 | 400 | 400 | 1,000 |
2017/08/14 | 398 | 400 | 395 | 397 | 5,000 |
2017/08/10 | 405 | 414 | 397 | 414 | 6,000 |
2017/08/09 | 413 | 413 | 410 | 410 | 5,000 |
2017/08/08 | 411 | 422 | 411 | 422 | 2,000 |
2017/08/07 | 410 | 426 | 410 | 410 | 6,000 |
2017/08/04 | 411 | 411 | 411 | 411 | 1,000 |
2017/08/03 | 411 | 411 | 410 | 410 | 3,000 |
2017/08/02 | 415 | 415 | 415 | 415 | 1,000 |
2017/08/01 | 413 | 415 | 413 | 415 | 3,000 |
2017/07/31 | 437 | 437 | 414 | 418 | 16,000 |
2017/07/28 | 434 | 443 | 434 | 443 | 12,000 |
2017/07/26 | 421 | 422 | 421 | 422 | 3,000 |
2017/07/25 | 407 | 420 | 407 | 420 | 9,000 |
2017/07/24 | 407 | 407 | 407 | 407 | 2,000 |
2017/07/21 | 418 | 418 | 414 | 414 | 2,000 |
2017/07/20 | 420 | 420 | 411 | 411 | 10,000 |
2017/07/19 | 422 | 422 | 420 | 420 | 4,000 |
2017/07/18 | 420 | 422 | 420 | 422 | 2,000 |
2017/07/14 | 424 | 424 | 421 | 422 | 5,000 |
2017/07/13 | 428 | 428 | 426 | 426 | 3,000 |
2017/07/12 | 434 | 434 | 433 | 433 | 3,000 |
2017/07/11 | 442 | 444 | 442 | 442 | 3,000 |
2017/07/10 | 443 | 443 | 436 | 436 | 10,000 |
2017/07/07 | 433 | 439 | 431 | 439 | 8,000 |
2017/07/06 | 429 | 432 | 429 | 432 | 9,000 |
2017/07/05 | 426 | 426 | 422 | 422 | 4,000 |
2017/07/04 | 436 | 436 | 426 | 426 | 17,000 |
2017/07/03 | 433 | 436 | 433 | 436 | 4,000 |
2017/06/30 | 439 | 440 | 434 | 436 | 12,000 |
2017/06/29 | 442 | 442 | 437 | 439 | 12,000 |
2017/06/28 | 476 | 476 | 437 | 437 | 62,000 |
2017/06/27 | 501 | 508 | 467 | 470 | 91,000 |
2017/06/26 | 630 | 630 | 473 | 486 | 575,000 |
2017/06/23 | 530 | 530 | 530 | 530 | 32,000 |
2017/06/22 | 402 | 450 | 402 | 450 | 55,000 |
2017/06/21 | 379 | 379 | 360 | 370 | 11,000 |
2017/06/12 | 353 | 355 | 353 | 355 | 6,000 |
2017/06/09 | 353 | 353 | 353 | 353 | 2,000 |
2017/06/07 | 350 | 350 | 346 | 347 | 5,000 |
2017/06/06 | 353 | 353 | 352 | 352 | 2,000 |
2017/06/05 | 350 | 350 | 350 | 350 | 2,000 |
2017/05/31 | 346 | 346 | 340 | 340 | 2,000 |
2017/05/26 | 344 | 344 | 337 | 337 | 6,000 |
2017/05/25 | 339 | 339 | 339 | 339 | 2,000 |
2017/05/24 | 338 | 338 | 338 | 338 | 9,000 |
2017/05/22 | 348 | 348 | 348 | 348 | 1,000 |
2017/05/19 | 340 | 340 | 340 | 340 | 1,000 |
2017/05/18 | 340 | 340 | 336 | 336 | 2,000 |
2017/05/17 | 349 | 349 | 342 | 342 | 3,000 |
2017/05/16 | 337 | 337 | 333 | 333 | 6,000 |
2017/05/15 | 347 | 347 | 337 | 337 | 4,000 |
2017/05/11 | 354 | 354 | 351 | 351 | 7,000 |
2017/05/10 | 356 | 356 | 348 | 354 | 14,000 |
2017/05/09 | 353 | 370 | 351 | 370 | 16,000 |
2017/05/08 | 344 | 355 | 344 | 355 | 7,000 |
2017/05/02 | 347 | 347 | 341 | 341 | 4,000 |
2017/05/01 | 347 | 347 | 344 | 344 | 5,000 |
2017/04/28 | 338 | 338 | 338 | 338 | 1,000 |
2017/04/27 | 332 | 333 | 332 | 333 | 7,000 |
2017/04/21 | 316 | 316 | 316 | 316 | 1,000 |
2017/04/20 | 323 | 323 | 323 | 323 | 1,000 |
2017/04/18 | 315 | 315 | 315 | 315 | 1,000 |
2017/04/17 | 315 | 315 | 315 | 315 | 3,000 |
2017/04/12 | 328 | 328 | 323 | 323 | 3,000 |
2017/04/11 | 336 | 336 | 336 | 336 | 1,000 |
2017/04/10 | 338 | 338 | 338 | 338 | 2,000 |
2017/04/04 | 336 | 336 | 333 | 333 | 2,000 |
2017/04/03 | 336 | 336 | 336 | 336 | 1,000 |
2017/03/31 | 339 | 339 | 339 | 339 | 1,000 |
2017/03/30 | 336 | 336 | 331 | 331 | 3,000 |
2017/03/29 | 336 | 336 | 336 | 336 | 1,000 |
2017/03/28 | 345 | 345 | 345 | 345 | 1,000 |
2017/03/27 | 339 | 339 | 339 | 339 | 1,000 |
2017/03/23 | 341 | 341 | 340 | 340 | 3,000 |
2017/03/22 | 344 | 345 | 344 | 345 | 2,000 |
2017/03/21 | 337 | 337 | 337 | 337 | 1,000 |
2017/03/17 | 335 | 335 | 335 | 335 | 1,000 |
2017/03/14 | 333 | 333 | 333 | 333 | 1,000 |
2017/03/13 | 341 | 341 | 336 | 336 | 2,000 |
2017/03/10 | 336 | 337 | 336 | 337 | 6,000 |
2017/03/09 | 332 | 335 | 332 | 333 | 3,000 |
2017/03/08 | 332 | 332 | 332 | 332 | 2,000 |
2017/03/06 | 334 | 334 | 330 | 330 | 10,000 |
2017/03/03 | 332 | 332 | 332 | 332 | 1,000 |
2017/03/01 | 336 | 336 | 336 | 336 | 1,000 |
2017/02/28 | 339 | 339 | 339 | 339 | 3,000 |
2017/02/24 | 340 | 340 | 340 | 340 | 3,000 |
2017/02/22 | 340 | 340 | 340 | 340 | 1,000 |
2017/02/21 | 325 | 332 | 325 | 332 | 2,000 |
2017/02/17 | 321 | 321 | 321 | 321 | 1,000 |
2017/02/16 | 322 | 322 | 321 | 321 | 4,000 |
2017/02/10 | 323 | 323 | 319 | 321 | 11,000 |
2017/02/09 | 321 | 325 | 321 | 322 | 4,000 |
2017/02/08 | 319 | 319 | 319 | 319 | 1,000 |
2017/02/07 | 318 | 318 | 315 | 315 | 4,000 |
2017/02/06 | 321 | 323 | 318 | 318 | 7,000 |
2017/02/03 | 321 | 322 | 315 | 321 | 12,000 |
2017/02/02 | 325 | 325 | 325 | 325 | 1,000 |
2017/02/01 | 318 | 318 | 318 | 318 | 3,000 |
2017/01/31 | 341 | 341 | 316 | 316 | 11,000 |
2017/01/30 | 329 | 339 | 329 | 339 | 10,000 |
2017/01/27 | 337 | 342 | 337 | 341 | 12,000 |
2017/01/25 | 329 | 329 | 329 | 329 | 2,000 |
2017/01/24 | 320 | 328 | 320 | 328 | 8,000 |
2017/01/23 | 329 | 329 | 327 | 328 | 10,000 |
2017/01/20 | 328 | 328 | 328 | 328 | 2,000 |
2017/01/17 | 333 | 333 | 333 | 333 | 4,000 |
2017/01/13 | 345 | 345 | 345 | 345 | 3,000 |
2017/01/12 | 346 | 346 | 346 | 346 | 1,000 |
2017/01/11 | 348 | 348 | 346 | 346 | 6,000 |
2017/01/10 | 348 | 348 | 339 | 339 | 7,000 |
2017/01/06 | 338 | 338 | 338 | 338 | 3,000 |
2017/01/05 | 340 | 346 | 340 | 346 | 2,000 |
2017/01/04 | 335 | 339 | 335 | 339 | 3,000 |