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 |
---|---|---|---|---|---|
2021/12/30 | 276 | 285 | 270 | 277 | 15,700 |
2021/12/29 | 282 | 282 | 267 | 282 | 63,200 |
2021/12/28 | 274 | 333 | 274 | 287 | 517,600 |
2021/12/27 | 273 | 274 | 266 | 266 | 3,400 |
2021/12/24 | 266 | 277 | 265 | 273 | 6,100 |
2021/12/23 | 265 | 272 | 263 | 268 | 2,700 |
2021/12/22 | 275 | 275 | 265 | 268 | 10,100 |
2021/12/21 | 283 | 304 | 269 | 275 | 17,900 |
2021/12/20 | 275 | 281 | 274 | 275 | 3,500 |
2021/12/17 | 276 | 279 | 275 | 275 | 3,000 |
2021/12/16 | 276 | 287 | 276 | 280 | 7,200 |
2021/12/15 | 284 | 284 | 276 | 276 | 2,300 |
2021/12/14 | 289 | 290 | 284 | 284 | 3,800 |
2021/12/13 | 292 | 295 | 290 | 294 | 4,800 |
2021/12/10 | 304 | 304 | 284 | 292 | 13,100 |
2021/12/09 | 301 | 303 | 295 | 302 | 1,900 |
2021/12/08 | 300 | 301 | 298 | 301 | 700 |
2021/12/07 | 300 | 305 | 295 | 298 | 4,900 |
2021/12/06 | 298 | 300 | 298 | 300 | 400 |
2021/12/03 | 296 | 301 | 293 | 300 | 2,800 |
2021/12/02 | 297 | 297 | 290 | 296 | 11,600 |
2021/12/01 | 298 | 298 | 297 | 297 | 1,000 |
2021/11/30 | 308 | 308 | 298 | 298 | 3,000 |
2021/11/29 | 301 | 301 | 297 | 301 | 1,100 |
2021/11/26 | 304 | 304 | 300 | 302 | 4,600 |
2021/11/25 | 302 | 304 | 302 | 304 | 400 |
2021/11/24 | 304 | 304 | 299 | 300 | 3,300 |
2021/11/22 | 304 | 306 | 304 | 306 | 1,400 |
2021/11/19 | 307 | 309 | 302 | 303 | 1,900 |
2021/11/18 | 307 | 310 | 306 | 310 | 1,300 |
2021/11/17 | 305 | 305 | 300 | 305 | 2,000 |
2021/11/16 | 305 | 305 | 303 | 305 | 3,700 |
2021/11/15 | 305 | 305 | 304 | 305 | 3,100 |
2021/11/12 | 305 | 307 | 305 | 307 | 2,500 |
2021/11/11 | 308 | 308 | 305 | 305 | 10,500 |
2021/11/10 | 318 | 318 | 311 | 312 | 6,700 |
2021/11/09 | 314 | 315 | 314 | 314 | 2,800 |
2021/11/08 | 307 | 310 | 307 | 310 | 1,400 |
2021/11/05 | 304 | 307 | 304 | 305 | 4,600 |
2021/11/04 | 306 | 308 | 306 | 306 | 800 |
2021/11/02 | 306 | 308 | 303 | 306 | 4,500 |
2021/11/01 | 317 | 317 | 309 | 309 | 3,600 |
2021/10/29 | 316 | 316 | 311 | 316 | 1,300 |
2021/10/28 | 317 | 317 | 312 | 316 | 2,400 |
2021/10/27 | 313 | 315 | 313 | 314 | 1,200 |
2021/10/26 | 311 | 314 | 311 | 314 | 200 |
2021/10/25 | 312 | 316 | 312 | 312 | 600 |
2021/10/21 | 315 | 315 | 312 | 312 | 600 |
2021/10/20 | 315 | 315 | 315 | 315 | 200 |
2021/10/19 | 320 | 320 | 309 | 316 | 2,500 |
2021/10/18 | 319 | 320 | 319 | 320 | 1,300 |
2021/10/15 | 320 | 320 | 320 | 320 | 100 |
2021/10/13 | 318 | 320 | 318 | 320 | 700 |
2021/10/11 | 316 | 319 | 316 | 318 | 4,500 |
2021/10/08 | 316 | 320 | 316 | 320 | 2,600 |
2021/10/07 | 310 | 318 | 310 | 316 | 4,700 |
2021/10/06 | 313 | 313 | 308 | 308 | 900 |
2021/10/05 | 308 | 313 | 308 | 313 | 5,000 |
2021/10/04 | 316 | 317 | 308 | 308 | 7,000 |
2021/10/01 | 316 | 316 | 312 | 312 | 2,200 |
2021/09/30 | 323 | 323 | 323 | 323 | 700 |
2021/09/29 | 315 | 321 | 315 | 321 | 800 |
2021/09/28 | 322 | 322 | 316 | 316 | 1,900 |
2021/09/27 | 318 | 320 | 316 | 319 | 1,900 |
2021/09/24 | 317 | 318 | 317 | 318 | 2,400 |
2021/09/22 | 324 | 324 | 317 | 320 | 1,400 |
2021/09/21 | 320 | 325 | 317 | 320 | 3,800 |
2021/09/17 | 315 | 319 | 315 | 319 | 1,100 |
2021/09/16 | 320 | 322 | 316 | 316 | 3,900 |
2021/09/15 | 319 | 324 | 319 | 324 | 500 |
2021/09/14 | 318 | 324 | 317 | 324 | 8,600 |
2021/09/13 | 324 | 326 | 322 | 326 | 4,100 |
2021/09/10 | 328 | 328 | 322 | 327 | 5,000 |
2021/09/09 | 324 | 328 | 323 | 328 | 1,500 |
2021/09/08 | 322 | 323 | 318 | 323 | 2,500 |
2021/09/07 | 320 | 324 | 320 | 322 | 4,400 |
2021/09/06 | 320 | 322 | 320 | 321 | 700 |
2021/09/03 | 317 | 321 | 317 | 320 | 900 |
2021/09/02 | 322 | 322 | 317 | 319 | 2,500 |
2021/09/01 | 315 | 323 | 315 | 322 | 2,000 |
2021/08/31 | 316 | 316 | 311 | 313 | 2,400 |
2021/08/30 | 314 | 314 | 310 | 313 | 2,600 |
2021/08/27 | 316 | 316 | 309 | 310 | 3,800 |
2021/08/26 | 315 | 315 | 306 | 312 | 6,900 |
2021/08/25 | 321 | 321 | 315 | 315 | 1,400 |
2021/08/24 | 318 | 318 | 317 | 318 | 2,800 |
2021/08/23 | 318 | 318 | 308 | 316 | 4,200 |
2021/08/20 | 322 | 322 | 305 | 316 | 9,200 |
2021/08/19 | 324 | 324 | 324 | 324 | 100 |
2021/08/18 | 323 | 327 | 322 | 324 | 2,900 |
2021/08/17 | 328 | 328 | 325 | 326 | 2,400 |
2021/08/16 | 330 | 332 | 329 | 329 | 700 |
2021/08/13 | 331 | 331 | 331 | 331 | 700 |
2021/08/12 | 333 | 334 | 331 | 331 | 1,200 |
2021/08/11 | 333 | 333 | 332 | 332 | 1,200 |
2021/08/10 | 335 | 339 | 328 | 333 | 5,700 |
2021/08/06 | 330 | 331 | 328 | 331 | 900 |
2021/08/05 | 327 | 331 | 327 | 329 | 900 |
2021/08/04 | 326 | 330 | 324 | 325 | 11,000 |
2021/08/03 | 343 | 343 | 333 | 340 | 7,700 |
2021/08/02 | 333 | 335 | 333 | 335 | 1,100 |
2021/07/30 | 336 | 339 | 329 | 335 | 2,700 |
2021/07/29 | 334 | 336 | 332 | 336 | 1,200 |
2021/07/28 | 333 | 335 | 326 | 335 | 3,600 |
2021/07/27 | 329 | 333 | 329 | 333 | 1,500 |
2021/07/26 | 328 | 329 | 325 | 325 | 900 |
2021/07/21 | 326 | 326 | 326 | 326 | 1,100 |
2021/07/20 | 328 | 328 | 326 | 327 | 2,500 |
2021/07/19 | 330 | 330 | 325 | 326 | 3,400 |
2021/07/16 | 330 | 334 | 330 | 332 | 1,800 |
2021/07/15 | 333 | 334 | 332 | 332 | 2,100 |
2021/07/14 | 334 | 334 | 334 | 334 | 100 |
2021/07/13 | 333 | 334 | 333 | 333 | 900 |
2021/07/12 | 337 | 337 | 330 | 332 | 8,100 |
2021/07/09 | 331 | 334 | 331 | 334 | 1,900 |
2021/07/08 | 334 | 334 | 333 | 333 | 2,300 |
2021/07/07 | 334 | 334 | 333 | 334 | 4,500 |
2021/07/06 | 336 | 336 | 334 | 334 | 1,800 |
2021/07/05 | 336 | 336 | 335 | 336 | 3,500 |
2021/07/02 | 338 | 338 | 337 | 337 | 1,700 |
2021/07/01 | 341 | 341 | 338 | 338 | 2,100 |
2021/06/30 | 341 | 341 | 339 | 339 | 700 |
2021/06/29 | 340 | 340 | 338 | 339 | 2,400 |
2021/06/28 | 336 | 342 | 336 | 340 | 16,300 |
2021/06/25 | 340 | 348 | 340 | 346 | 2,600 |
2021/06/24 | 340 | 341 | 340 | 341 | 1,200 |
2021/06/23 | 339 | 341 | 339 | 340 | 1,200 |
2021/06/22 | 340 | 342 | 337 | 338 | 2,400 |
2021/06/21 | 343 | 344 | 337 | 339 | 6,500 |
2021/06/18 | 349 | 349 | 344 | 344 | 1,100 |
2021/06/17 | 345 | 345 | 343 | 345 | 2,600 |
2021/06/16 | 343 | 349 | 343 | 345 | 3,900 |
2021/06/15 | 341 | 348 | 341 | 342 | 17,300 |
2021/06/14 | 349 | 354 | 349 | 353 | 2,200 |
2021/06/11 | 353 | 353 | 349 | 349 | 3,700 |
2021/06/10 | 358 | 358 | 355 | 355 | 4,700 |
2021/06/09 | 367 | 367 | 353 | 359 | 7,800 |
2021/06/08 | 363 | 370 | 363 | 365 | 12,000 |
2021/06/07 | 366 | 372 | 363 | 367 | 24,000 |
2021/06/04 | 360 | 366 | 357 | 364 | 9,200 |
2021/06/03 | 349 | 360 | 349 | 357 | 13,700 |
2021/06/02 | 346 | 355 | 346 | 352 | 8,300 |
2021/06/01 | 350 | 350 | 345 | 346 | 4,000 |
2021/05/31 | 359 | 359 | 324 | 346 | 37,800 |
2021/05/28 | 351 | 351 | 348 | 348 | 3,600 |
2021/05/27 | 349 | 349 | 349 | 349 | 1,500 |
2021/05/26 | 347 | 351 | 347 | 350 | 1,400 |
2021/05/25 | 344 | 350 | 344 | 348 | 5,900 |
2021/05/24 | 346 | 348 | 345 | 347 | 1,900 |
2021/05/21 | 344 | 345 | 343 | 345 | 2,800 |
2021/05/20 | 346 | 347 | 345 | 345 | 3,700 |
2021/05/19 | 343 | 346 | 341 | 346 | 4,500 |
2021/05/18 | 338 | 343 | 338 | 343 | 3,400 |
2021/05/17 | 334 | 340 | 333 | 340 | 9,100 |
2021/05/14 | 335 | 335 | 326 | 326 | 2,700 |
2021/05/13 | 331 | 336 | 329 | 336 | 5,700 |
2021/05/12 | 338 | 339 | 330 | 332 | 12,900 |
2021/05/11 | 343 | 346 | 338 | 346 | 3,300 |
2021/05/10 | 342 | 342 | 338 | 338 | 6,200 |
2021/05/07 | 343 | 343 | 336 | 342 | 3,700 |
2021/05/06 | 345 | 345 | 338 | 340 | 3,400 |
2021/04/30 | 342 | 342 | 335 | 339 | 5,400 |
2021/04/28 | 342 | 343 | 335 | 340 | 6,400 |
2021/04/27 | 340 | 342 | 340 | 342 | 2,600 |
2021/04/26 | 343 | 343 | 338 | 338 | 700 |
2021/04/23 | 337 | 337 | 335 | 335 | 300 |
2021/04/22 | 336 | 336 | 333 | 335 | 800 |
2021/04/21 | 343 | 344 | 336 | 336 | 1,500 |
2021/04/20 | 345 | 347 | 342 | 342 | 2,400 |
2021/04/19 | 342 | 346 | 342 | 346 | 2,400 |
2021/04/16 | 344 | 346 | 342 | 344 | 2,300 |
2021/04/15 | 343 | 346 | 343 | 343 | 1,700 |
2021/04/14 | 346 | 346 | 342 | 342 | 2,400 |
2021/04/13 | 348 | 350 | 348 | 350 | 1,200 |
2021/04/12 | 354 | 354 | 348 | 351 | 5,500 |
2021/04/09 | 351 | 352 | 347 | 352 | 3,800 |
2021/04/08 | 353 | 353 | 351 | 351 | 700 |
2021/04/07 | 352 | 352 | 347 | 349 | 2,100 |
2021/04/06 | 350 | 357 | 349 | 355 | 3,200 |
2021/04/05 | 350 | 350 | 347 | 348 | 1,500 |
2021/04/02 | 346 | 348 | 346 | 348 | 700 |
2021/04/01 | 346 | 349 | 346 | 349 | 3,100 |
2021/03/31 | 352 | 352 | 346 | 346 | 1,500 |
2021/03/30 | 344 | 347 | 344 | 347 | 400 |
2021/03/29 | 346 | 346 | 340 | 342 | 7,600 |
2021/03/26 | 353 | 353 | 345 | 346 | 1,800 |
2021/03/25 | 350 | 350 | 344 | 345 | 1,400 |
2021/03/24 | 354 | 354 | 340 | 347 | 10,100 |
2021/03/23 | 354 | 357 | 354 | 354 | 1,200 |
2021/03/22 | 352 | 361 | 351 | 352 | 3,700 |
2021/03/19 | 360 | 361 | 347 | 357 | 8,200 |
2021/03/18 | 349 | 393 | 338 | 359 | 98,900 |
2021/03/17 | 339 | 345 | 339 | 345 | 3,500 |
2021/03/16 | 335 | 343 | 335 | 340 | 6,600 |
2021/03/15 | 333 | 336 | 330 | 333 | 5,200 |
2021/03/12 | 335 | 337 | 331 | 332 | 2,200 |
2021/03/11 | 335 | 336 | 331 | 332 | 1,900 |
2021/03/10 | 330 | 331 | 326 | 330 | 15,600 |
2021/03/09 | 322 | 327 | 320 | 327 | 7,300 |
2021/03/08 | 339 | 339 | 318 | 320 | 39,000 |
2021/03/05 | 340 | 340 | 329 | 334 | 9,900 |
2021/03/04 | 356 | 356 | 340 | 341 | 4,000 |
2021/03/03 | 337 | 343 | 337 | 340 | 500 |
2021/03/02 | 343 | 343 | 338 | 338 | 1,600 |
2021/03/01 | 340 | 346 | 334 | 341 | 5,700 |
2021/02/26 | 338 | 344 | 335 | 344 | 9,000 |
2021/02/25 | 333 | 336 | 331 | 334 | 4,000 |
2021/02/24 | 332 | 336 | 331 | 333 | 1,300 |
2021/02/22 | 327 | 331 | 327 | 330 | 2,800 |
2021/02/19 | 331 | 339 | 325 | 328 | 13,200 |
2021/02/18 | 349 | 350 | 338 | 339 | 9,700 |
2021/02/17 | 352 | 368 | 347 | 349 | 15,800 |
2021/02/16 | 351 | 351 | 348 | 348 | 3,500 |
2021/02/15 | 357 | 357 | 352 | 353 | 1,400 |
2021/02/12 | 355 | 358 | 351 | 353 | 3,800 |
2021/02/10 | 360 | 360 | 350 | 354 | 4,800 |
2021/02/09 | 367 | 367 | 351 | 351 | 5,300 |
2021/02/08 | 361 | 368 | 355 | 355 | 5,900 |
2021/02/05 | 354 | 361 | 354 | 358 | 2,300 |
2021/02/04 | 348 | 361 | 348 | 355 | 11,000 |
2021/02/03 | 347 | 349 | 344 | 348 | 3,500 |
2021/02/02 | 341 | 347 | 341 | 343 | 2,100 |
2021/02/01 | 347 | 347 | 341 | 341 | 4,100 |
2021/01/29 | 345 | 348 | 343 | 343 | 4,400 |
2021/01/28 | 345 | 346 | 344 | 344 | 1,600 |
2021/01/27 | 346 | 346 | 342 | 345 | 3,100 |
2021/01/26 | 342 | 344 | 341 | 342 | 4,400 |
2021/01/25 | 345 | 345 | 342 | 342 | 1,100 |
2021/01/22 | 351 | 351 | 342 | 342 | 2,100 |
2021/01/21 | 341 | 348 | 341 | 341 | 5,300 |
2021/01/20 | 341 | 342 | 337 | 340 | 4,000 |
2021/01/19 | 346 | 346 | 341 | 344 | 2,600 |
2021/01/18 | 348 | 349 | 335 | 338 | 27,000 |
2021/01/15 | 351 | 356 | 350 | 350 | 3,500 |
2021/01/14 | 358 | 362 | 348 | 348 | 6,800 |
2021/01/13 | 370 | 370 | 358 | 358 | 9,400 |
2021/01/12 | 370 | 374 | 362 | 370 | 12,100 |
2021/01/08 | 357 | 362 | 357 | 362 | 4,500 |
2021/01/07 | 354 | 362 | 353 | 353 | 5,800 |
2021/01/06 | 350 | 354 | 345 | 349 | 4,200 |
2021/01/05 | 349 | 355 | 347 | 350 | 6,800 |
2021/01/04 | 373 | 373 | 348 | 350 | 24,300 |