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 |
---|---|---|---|---|---|
2018/12/28 | 311 | 312 | 298 | 298 | 3,500 |
2018/12/27 | 306 | 306 | 287 | 302 | 2,100 |
2018/12/26 | 266 | 293 | 266 | 293 | 2,800 |
2018/12/25 | 288 | 289 | 253 | 253 | 5,500 |
2018/12/21 | 290 | 293 | 288 | 288 | 9,600 |
2018/12/20 | 305 | 305 | 292 | 292 | 4,000 |
2018/12/19 | 321 | 321 | 305 | 305 | 1,100 |
2018/12/18 | 330 | 330 | 326 | 326 | 1,300 |
2018/12/17 | 337 | 337 | 331 | 331 | 700 |
2018/12/14 | 344 | 344 | 335 | 336 | 2,900 |
2018/12/13 | 344 | 344 | 344 | 344 | 500 |
2018/12/12 | 341 | 341 | 341 | 341 | 1,000 |
2018/12/11 | 345 | 345 | 345 | 345 | 400 |
2018/12/10 | 358 | 358 | 344 | 344 | 3,700 |
2018/12/07 | 350 | 351 | 350 | 350 | 1,700 |
2018/12/05 | 349 | 350 | 349 | 350 | 700 |
2018/12/04 | 353 | 354 | 353 | 354 | 4,600 |
2018/12/03 | 351 | 351 | 351 | 351 | 100 |
2018/11/30 | 354 | 354 | 354 | 354 | 1,700 |
2018/11/29 | 349 | 349 | 332 | 344 | 2,700 |
2018/11/28 | 354 | 355 | 348 | 348 | 6,300 |
2018/11/27 | 346 | 346 | 346 | 346 | 900 |
2018/11/26 | 354 | 354 | 346 | 346 | 600 |
2018/11/22 | 340 | 341 | 340 | 341 | 1,100 |
2018/11/21 | 340 | 341 | 331 | 341 | 2,500 |
2018/11/20 | 342 | 342 | 341 | 341 | 600 |
2018/11/19 | 347 | 347 | 344 | 344 | 300 |
2018/11/16 | 350 | 355 | 341 | 347 | 1,400 |
2018/11/15 | 358 | 358 | 356 | 356 | 200 |
2018/11/14 | 358 | 362 | 358 | 358 | 700 |
2018/11/13 | 371 | 371 | 362 | 362 | 6,500 |
2018/11/12 | 367 | 370 | 366 | 366 | 3,400 |
2018/11/09 | 371 | 375 | 365 | 365 | 2,100 |
2018/11/08 | 387 | 387 | 371 | 374 | 3,700 |
2018/11/07 | 368 | 375 | 365 | 371 | 17,800 |
2018/11/06 | 391 | 410 | 389 | 407 | 3,500 |
2018/11/05 | 381 | 386 | 381 | 385 | 900 |
2018/11/02 | 375 | 388 | 372 | 387 | 4,000 |
2018/11/01 | 359 | 377 | 359 | 377 | 2,300 |
2018/10/31 | 365 | 365 | 364 | 365 | 10,500 |
2018/10/30 | 356 | 361 | 344 | 354 | 2,300 |
2018/10/29 | 364 | 365 | 364 | 364 | 1,400 |
2018/10/26 | 383 | 383 | 356 | 364 | 7,100 |
2018/10/25 | 388 | 388 | 371 | 372 | 8,400 |
2018/10/24 | 417 | 417 | 395 | 395 | 25,900 |
2018/10/23 | 400 | 479 | 400 | 425 | 155,300 |
2018/10/22 | 391 | 400 | 390 | 400 | 700 |
2018/10/19 | 387 | 387 | 387 | 387 | 100 |
2018/10/18 | 395 | 395 | 389 | 389 | 300 |
2018/10/17 | 395 | 395 | 395 | 395 | 400 |
2018/10/16 | 400 | 400 | 392 | 392 | 200 |
2018/10/15 | 409 | 409 | 394 | 394 | 1,400 |
2018/10/12 | 409 | 409 | 409 | 409 | 200 |
2018/10/11 | 395 | 395 | 387 | 395 | 1,900 |
2018/10/10 | 416 | 416 | 415 | 415 | 4,000 |
2018/10/09 | 419 | 419 | 404 | 404 | 1,300 |
2018/10/05 | 411 | 411 | 411 | 411 | 300 |
2018/10/02 | 410 | 415 | 410 | 415 | 500 |
2018/10/01 | 410 | 410 | 405 | 410 | 3,400 |
2018/09/28 | 409 | 409 | 409 | 409 | 1,000 |
2018/09/27 | 401 | 401 | 401 | 401 | 2,000 |
2018/09/14 | 397 | 397 | 397 | 397 | 4,000 |
2018/09/10 | 397 | 397 | 397 | 397 | 7,000 |
2018/09/07 | 409 | 409 | 405 | 405 | 4,000 |
2018/08/31 | 409 | 409 | 409 | 409 | 2,000 |
2018/08/28 | 409 | 409 | 409 | 409 | 2,000 |
2018/08/27 | 399 | 409 | 399 | 409 | 3,000 |
2018/08/24 | 399 | 399 | 399 | 399 | 1,000 |
2018/08/17 | 415 | 415 | 415 | 415 | 1,000 |
2018/08/10 | 417 | 417 | 417 | 417 | 3,000 |
2018/08/08 | 415 | 415 | 415 | 415 | 5,000 |
2018/08/07 | 414 | 414 | 414 | 414 | 1,000 |
2018/08/06 | 414 | 414 | 414 | 414 | 1,000 |
2018/07/31 | 414 | 414 | 414 | 414 | 1,000 |
2018/07/30 | 412 | 412 | 412 | 412 | 4,000 |
2018/07/27 | 412 | 412 | 412 | 412 | 4,000 |
2018/07/25 | 412 | 412 | 412 | 412 | 6,000 |
2018/07/24 | 415 | 415 | 415 | 415 | 1,000 |
2018/07/18 | 412 | 417 | 412 | 417 | 3,000 |
2018/07/17 | 412 | 412 | 412 | 412 | 1,000 |
2018/07/13 | 414 | 420 | 414 | 420 | 2,000 |
2018/07/11 | 414 | 414 | 414 | 414 | 1,000 |
2018/07/10 | 419 | 422 | 419 | 422 | 4,000 |
2018/07/09 | 421 | 427 | 421 | 427 | 8,000 |
2018/07/05 | 420 | 420 | 416 | 416 | 2,000 |
2018/07/04 | 420 | 420 | 420 | 420 | 6,000 |
2018/07/03 | 428 | 428 | 428 | 428 | 1,000 |
2018/07/02 | 429 | 429 | 429 | 429 | 2,000 |
2018/06/29 | 421 | 421 | 421 | 421 | 1,000 |
2018/06/28 | 424 | 424 | 424 | 424 | 1,000 |
2018/06/27 | 421 | 425 | 421 | 425 | 2,000 |
2018/06/22 | 429 | 434 | 429 | 434 | 3,000 |
2018/06/21 | 433 | 435 | 413 | 413 | 38,000 |
2018/06/20 | 417 | 417 | 417 | 417 | 1,000 |
2018/06/19 | 415 | 415 | 414 | 414 | 3,000 |
2018/06/18 | 417 | 417 | 412 | 412 | 3,000 |
2018/06/15 | 424 | 424 | 421 | 421 | 3,000 |
2018/06/13 | 439 | 461 | 425 | 428 | 35,000 |
2018/06/11 | 435 | 435 | 435 | 435 | 7,000 |
2018/06/08 | 418 | 424 | 418 | 424 | 3,000 |
2018/06/05 | 420 | 420 | 420 | 420 | 1,000 |
2018/05/31 | 420 | 420 | 420 | 420 | 1,000 |
2018/05/30 | 415 | 415 | 408 | 408 | 8,000 |
2018/05/29 | 417 | 417 | 416 | 416 | 4,000 |
2018/05/28 | 418 | 418 | 415 | 415 | 2,000 |
2018/05/24 | 410 | 410 | 410 | 410 | 1,000 |
2018/05/23 | 416 | 416 | 409 | 409 | 3,000 |
2018/05/22 | 416 | 416 | 416 | 416 | 1,000 |
2018/05/21 | 424 | 424 | 416 | 416 | 4,000 |
2018/05/15 | 419 | 419 | 419 | 419 | 1,000 |
2018/05/14 | 409 | 409 | 408 | 408 | 2,000 |
2018/05/11 | 416 | 416 | 416 | 416 | 1,000 |
2018/05/10 | 420 | 429 | 413 | 429 | 7,000 |
2018/05/09 | 435 | 436 | 426 | 428 | 12,000 |
2018/05/08 | 435 | 436 | 434 | 435 | 6,000 |
2018/05/07 | 432 | 436 | 432 | 436 | 3,000 |
2018/05/02 | 417 | 425 | 417 | 425 | 4,000 |
2018/05/01 | 417 | 417 | 417 | 417 | 2,000 |
2018/04/27 | 403 | 417 | 403 | 417 | 14,000 |
2018/04/26 | 403 | 403 | 402 | 402 | 2,000 |
2018/04/25 | 400 | 401 | 400 | 401 | 7,000 |
2018/04/23 | 413 | 413 | 400 | 401 | 9,000 |
2018/04/20 | 410 | 410 | 410 | 410 | 2,000 |
2018/04/16 | 414 | 414 | 414 | 414 | 2,000 |
2018/04/13 | 415 | 415 | 415 | 415 | 2,000 |
2018/04/11 | 417 | 423 | 417 | 423 | 2,000 |
2018/04/10 | 423 | 423 | 423 | 423 | 4,000 |
2018/04/09 | 415 | 415 | 415 | 415 | 1,000 |
2018/04/06 | 415 | 416 | 415 | 415 | 4,000 |
2018/04/05 | 425 | 425 | 413 | 413 | 5,000 |
2018/04/04 | 426 | 426 | 426 | 426 | 2,000 |
2018/04/03 | 426 | 426 | 426 | 426 | 1,000 |
2018/04/02 | 421 | 432 | 421 | 432 | 4,000 |
2018/03/29 | 413 | 413 | 413 | 413 | 1,000 |
2018/03/28 | 413 | 413 | 405 | 405 | 5,000 |
2018/03/23 | 420 | 420 | 413 | 413 | 4,000 |
2018/03/22 | 436 | 436 | 436 | 436 | 8,000 |
2018/03/20 | 428 | 428 | 428 | 428 | 1,000 |
2018/03/19 | 421 | 421 | 420 | 420 | 3,000 |
2018/03/16 | 425 | 425 | 425 | 425 | 1,000 |
2018/03/15 | 430 | 430 | 422 | 429 | 3,000 |
2018/03/12 | 431 | 431 | 426 | 426 | 4,000 |
2018/03/09 | 425 | 425 | 424 | 425 | 3,000 |
2018/03/08 | 430 | 430 | 428 | 428 | 6,000 |
2018/03/07 | 425 | 440 | 417 | 439 | 8,000 |
2018/03/06 | 428 | 428 | 428 | 428 | 1,000 |
2018/03/05 | 424 | 428 | 424 | 428 | 2,000 |
2018/03/02 | 424 | 424 | 424 | 424 | 1,000 |
2018/03/01 | 410 | 410 | 410 | 410 | 1,000 |
2018/02/28 | 414 | 418 | 410 | 418 | 5,000 |
2018/02/27 | 402 | 402 | 402 | 402 | 1,000 |
2018/02/26 | 410 | 410 | 410 | 410 | 1,000 |
2018/02/23 | 404 | 404 | 404 | 404 | 1,000 |
2018/02/19 | 412 | 412 | 412 | 412 | 1,000 |
2018/02/16 | 412 | 412 | 412 | 412 | 1,000 |
2018/02/15 | 404 | 404 | 404 | 404 | 1,000 |
2018/02/14 | 414 | 414 | 396 | 396 | 8,000 |
2018/02/13 | 402 | 408 | 402 | 406 | 4,000 |
2018/02/09 | 392 | 392 | 391 | 391 | 3,000 |
2018/02/08 | 405 | 407 | 397 | 397 | 8,000 |
2018/02/07 | 401 | 401 | 400 | 400 | 2,000 |
2018/02/06 | 410 | 410 | 391 | 393 | 16,000 |
2018/02/02 | 424 | 431 | 423 | 431 | 5,000 |
2018/01/31 | 433 | 433 | 426 | 426 | 6,000 |
2018/01/30 | 435 | 435 | 424 | 425 | 13,000 |
2018/01/29 | 435 | 435 | 435 | 435 | 23,000 |
2018/01/26 | 434 | 439 | 430 | 439 | 11,000 |
2018/01/25 | 442 | 442 | 424 | 427 | 10,000 |
2018/01/24 | 445 | 445 | 445 | 445 | 1,000 |
2018/01/23 | 437 | 437 | 437 | 437 | 1,000 |
2018/01/22 | 440 | 440 | 434 | 434 | 10,000 |
2018/01/19 | 449 | 454 | 449 | 450 | 8,000 |
2018/01/18 | 438 | 450 | 438 | 449 | 15,000 |
2018/01/17 | 435 | 437 | 435 | 437 | 7,000 |
2018/01/16 | 430 | 435 | 423 | 435 | 17,000 |
2018/01/15 | 424 | 424 | 422 | 422 | 7,000 |
2018/01/12 | 420 | 424 | 420 | 421 | 6,000 |
2018/01/11 | 434 | 434 | 428 | 428 | 10,000 |
2018/01/10 | 435 | 438 | 430 | 430 | 24,000 |
2018/01/09 | 413 | 429 | 410 | 429 | 52,000 |
2018/01/05 | 410 | 410 | 408 | 408 | 7,000 |
2018/01/04 | 408 | 415 | 408 | 415 | 8,000 |