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
2020/12/30 388 388 361 365 15,600
2020/12/29 373 397 367 382 32,000
2020/12/28 352 414 352 379 271,000
2020/12/25 342 349 342 342 9,800
2020/12/24 347 355 340 340 13,000
2020/12/23 340 365 337 350 20,600
2020/12/22 393 403 332 340 53,600
2020/12/21 392 404 390 401 24,600
2020/12/18 378 426 378 405 105,100
2020/12/17 386 387 351 376 46,100
2020/12/16 395 408 370 382 98,400
2020/12/15 345 417 341 379 287,200
2020/12/14 347 365 345 346 27,500
2020/12/11 345 372 342 363 71,600
2020/12/10 320 402 320 355 509,000
2020/12/09 320 327 319 322 18,200
2020/12/08 320 327 319 324 15,400
2020/12/07 328 333 325 325 39,600
2020/12/04 323 331 320 329 9,600
2020/12/03 330 330 324 325 5,400
2020/12/02 335 337 327 329 6,300
2020/12/01 328 350 324 334 22,700
2020/11/30 327 380 318 325 86,000
2020/11/27 316 321 314 318 14,400
2020/11/26 321 321 313 313 22,200
2020/11/25 327 327 321 321 4,000
2020/11/24 325 330 321 326 4,700
2020/11/20 317 318 317 317 1,800
2020/11/19 315 318 313 317 10,300
2020/11/18 316 318 315 316 11,200
2020/11/17 316 319 315 316 5,600
2020/11/16 315 318 315 316 1,500
2020/11/13 322 323 315 315 6,300
2020/11/12 329 329 321 323 8,300
2020/11/11 321 327 321 324 3,200
2020/11/10 320 323 317 321 11,800
2020/11/09 325 335 316 323 7,600
2020/11/06 320 320 305 314 9,700
2020/11/05 316 319 313 313 800
2020/11/04 318 318 306 313 8,700
2020/11/02 319 319 310 312 3,600
2020/10/30 313 319 311 311 6,000
2020/10/29 330 330 304 313 12,300
2020/10/28 338 338 324 327 3,300
2020/10/27 337 337 325 329 9,700
2020/10/26 334 340 332 332 2,800
2020/10/23 337 339 334 334 400
2020/10/22 344 344 337 337 900
2020/10/21 335 344 335 338 1,500
2020/10/20 346 346 337 337 2,500
2020/10/19 332 348 332 348 1,600
2020/10/16 328 351 328 340 6,300
2020/10/15 346 346 329 334 4,400
2020/10/14 346 349 342 342 2,500
2020/10/13 349 352 348 350 2,300
2020/10/12 361 361 344 350 11,800
2020/10/09 360 362 355 361 4,400
2020/10/08 370 370 355 360 5,200
2020/10/07 366 369 364 369 800
2020/10/06 370 370 365 365 3,700
2020/10/05 366 374 366 366 8,800
2020/10/02 370 373 367 370 900
2020/09/30 377 377 366 375 3,200
2020/09/29 375 375 372 375 500
2020/09/28 377 378 368 374 2,300
2020/09/25 369 375 368 375 1,100
2020/09/24 374 374 374 374 100
2020/09/23 380 380 369 375 11,600
2020/09/18 356 360 345 359 5,200
2020/09/17 380 380 360 364 6,100
2020/09/15 381 383 365 380 4,700
2020/09/14 383 385 377 377 1,900
2020/09/11 382 383 377 383 300
2020/09/10 381 385 376 381 6,300
2020/09/09 380 385 380 384 5,200
2020/09/08 384 386 380 384 5,900
2020/09/07 380 386 367 379 10,400
2020/09/04 370 378 368 378 2,100
2020/09/03 371 374 369 374 3,400
2020/09/02 359 374 359 371 4,600
2020/09/01 371 372 356 359 7,600
2020/08/31 369 369 352 367 4,300
2020/08/28 370 389 359 359 19,900
2020/08/27 364 372 362 372 3,800
2020/08/26 366 367 361 366 2,300
2020/08/25 362 367 358 367 11,500
2020/08/24 367 368 351 365 6,200
2020/08/21 352 368 352 368 7,500
2020/08/20 361 368 360 362 2,700
2020/08/19 364 368 361 367 3,500
2020/08/18 355 365 355 363 1,800
2020/08/17 365 365 357 363 700
2020/08/14 356 369 356 367 5,300
2020/08/13 360 360 356 359 2,700
2020/08/12 358 359 343 359 8,200
2020/08/11 367 367 354 360 8,200
2020/08/07 367 367 362 364 7,400
2020/08/06 344 365 344 362 17,700
2020/08/05 335 347 335 344 14,400
2020/08/04 323 341 323 335 14,100
2020/08/03 318 321 318 321 1,700
2020/07/31 326 326 315 318 9,500
2020/07/30 324 324 318 324 11,300
2020/07/29 318 322 318 321 2,200
2020/07/28 325 325 319 322 6,600
2020/07/27 320 320 313 317 2,000
2020/07/22 312 331 312 316 13,200
2020/07/21 313 317 313 313 5,800
2020/07/20 319 320 309 314 7,200
2020/07/17 335 335 318 321 17,100
2020/07/16 334 341 332 335 7,700
2020/07/15 341 352 341 342 14,100
2020/07/14 328 345 328 344 8,000
2020/07/13 339 340 328 330 5,600
2020/07/10 350 350 335 335 13,200
2020/07/09 380 386 345 351 61,800
2020/07/08 345 410 339 382 155,100
2020/07/07 338 338 328 337 10,100
2020/07/06 320 333 320 325 10,700
2020/07/03 324 326 319 321 4,800
2020/07/02 336 336 320 324 10,900
2020/07/01 343 345 334 335 5,800
2020/06/30 355 355 340 340 13,400
2020/06/29 375 378 345 350 27,900
2020/06/26 378 378 353 362 24,900
2020/06/25 372 380 371 374 11,700
2020/06/24 378 382 375 375 10,300
2020/06/23 383 386 376 377 20,300
2020/06/22 395 406 380 384 45,200
2020/06/19 387 399 380 387 41,200
2020/06/18 378 428 378 393 173,700
2020/06/17 377 393 373 385 27,400
2020/06/16 380 387 370 370 33,300
2020/06/15 389 415 363 363 102,800
2020/06/12 400 415 374 399 189,600
2020/06/11 524 524 424 424 580,400
2020/06/10 559 561 512 524 111,200
2020/06/09 557 595 545 566 437,000
2020/06/08 429 557 427 557 245,200
2020/06/05 477 477 457 477 165,300
2020/06/04 317 397 317 397 184,600
2020/06/03 305 317 305 317 4,700
2020/06/02 296 305 296 305 2,700
2020/06/01 304 304 300 301 2,700
2020/05/29 297 302 296 299 4,000
2020/05/28 297 303 297 301 6,400
2020/05/27 300 300 297 297 2,800
2020/05/26 296 302 295 302 2,100
2020/05/25 293 304 293 293 6,600
2020/05/22 297 297 293 293 800
2020/05/21 295 299 293 293 1,300
2020/05/20 292 299 292 293 900
2020/05/19 298 298 296 296 600
2020/05/18 303 303 298 298 1,500
2020/05/15 303 303 303 303 1,000
2020/05/14 305 309 303 304 3,800
2020/05/13 307 313 304 312 6,200
2020/05/12 310 310 307 307 1,500
2020/05/11 304 309 303 308 9,500
2020/05/08 301 306 300 306 4,200
2020/05/07 301 301 284 300 3,700
2020/05/01 294 297 292 294 4,700
2020/04/30 299 300 293 298 6,500
2020/04/28 299 299 291 296 2,400
2020/04/27 290 293 288 293 3,400
2020/04/24 289 300 285 287 3,800
2020/04/23 285 289 284 289 2,300
2020/04/22 281 288 280 286 4,300
2020/04/21 282 293 282 286 2,900
2020/04/20 285 285 278 282 11,400
2020/04/17 270 281 270 281 10,600
2020/04/16 267 276 265 270 6,100
2020/04/15 268 271 268 271 500
2020/04/14 264 270 264 270 2,100
2020/04/13 254 270 254 268 12,200
2020/04/10 273 276 266 270 6,100
2020/04/09 255 266 255 266 8,700
2020/04/08 253 255 250 255 3,200
2020/04/07 246 252 246 252 2,900
2020/04/06 241 250 240 250 8,400
2020/04/03 254 256 248 254 3,100
2020/04/02 250 255 248 254 2,600
2020/04/01 254 257 253 255 2,500
2020/03/31 258 258 253 258 6,100
2020/03/30 260 260 249 251 4,200
2020/03/27 268 268 252 255 7,900
2020/03/26 242 263 241 261 6,300
2020/03/25 252 255 247 255 10,900
2020/03/24 224 236 224 236 1,700
2020/03/23 225 225 220 224 2,000
2020/03/19 221 227 213 225 4,600
2020/03/18 233 236 227 227 5,000
2020/03/17 228 233 215 229 11,500
2020/03/16 240 241 220 238 15,500
2020/03/13 202 262 200 240 51,500
2020/03/12 260 260 235 238 21,700
2020/03/11 280 290 264 265 34,600
2020/03/10 282 354 273 285 200,100
2020/03/09 294 294 268 274 11,700
2020/03/06 307 307 298 300 3,800
2020/03/05 311 313 310 313 1,800
2020/03/04 302 319 298 311 7,500
2020/03/03 336 336 307 307 13,100
2020/03/02 302 315 294 315 15,800
2020/02/28 330 330 294 294 39,700
2020/02/27 370 371 331 342 17,800
2020/02/26 375 381 369 370 4,900
2020/02/25 366 385 366 383 9,500
2020/02/21 401 401 398 398 1,500
2020/02/20 429 429 398 398 14,000
2020/02/19 395 403 395 397 1,300
2020/02/18 400 403 395 396 3,300
2020/02/17 400 403 395 398 1,800
2020/02/14 401 410 399 400 5,900
2020/02/13 413 415 403 403 2,500
2020/02/12 403 417 399 417 9,800
2020/02/10 405 415 402 403 5,800
2020/02/07 403 412 403 408 7,200
2020/02/06 396 440 393 399 54,700
2020/02/05 391 394 384 394 8,100
2020/02/04 404 404 393 393 7,000
2020/02/03 375 402 367 391 6,400
2020/01/31 380 393 380 385 10,000
2020/01/30 405 405 372 384 26,600
2020/01/29 414 414 406 406 2,100
2020/01/28 400 407 400 406 5,800
2020/01/27 416 425 402 406 17,700
2020/01/24 433 433 428 428 6,900
2020/01/23 438 438 432 434 6,200
2020/01/22 450 450 439 439 8,000
2020/01/21 457 457 445 446 11,100
2020/01/20 459 459 452 455 12,200
2020/01/17 445 454 445 454 15,000
2020/01/16 439 450 438 450 20,000
2020/01/15 435 438 432 437 6,200
2020/01/14 435 436 431 435 12,300
2020/01/10 431 436 431 435 8,200
2020/01/09 431 436 430 435 10,400
2020/01/08 436 436 426 427 8,800
2020/01/07 431 439 431 437 7,700
2020/01/06 441 441 431 438 8,700

このページの先頭へ