6768 (株)タムラ製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 491 | 499 | 491 | 491 | 215,500 | 491 |
| 2025-07-10 | 497 | 498 | 483 | 483 | 349,400 | 483 |
| 2025-07-09 | 507 | 507 | 494 | 496 | 272,900 | 496 |
| 2025-07-08 | 478 | 505 | 477 | 501 | 465,600 | 501 |
| 2025-07-07 | 500 | 502 | 475 | 478 | 542,100 | 478 |
| 2025-07-04 | 506 | 516 | 503 | 503 | 609,200 | 503 |
| 2025-07-03 | 485 | 508 | 485 | 498 | 656,400 | 498 |
| 2025-07-02 | 474 | 498 | 472 | 482 | 572,300 | 482 |
| 2025-07-01 | 477 | 480 | 472 | 478 | 309,600 | 478 |
| 2025-06-30 | 486 | 496 | 477 | 479 | 670,500 | 479 |
| 2025-06-27 | 473 | 487 | 468 | 478 | 552,700 | 478 |
| 2025-06-26 | 463 | 470 | 462 | 466 | 158,900 | 466 |
| 2025-06-25 | 461 | 463 | 455 | 463 | 168,500 | 463 |
| 2025-06-24 | 461 | 466 | 457 | 457 | 200,900 | 457 |
| 2025-06-23 | 460 | 460 | 451 | 453 | 268,200 | 453 |
| 2025-06-20 | 472 | 476 | 463 | 464 | 300,700 | 464 |
| 2025-06-19 | 475 | 479 | 471 | 471 | 196,200 | 471 |
| 2025-06-18 | 480 | 480 | 472 | 475 | 330,800 | 475 |
| 2025-06-17 | 494 | 494 | 484 | 484 | 598,900 | 484 |
| 2025-06-16 | 450 | 512 | 450 | 490 | 1,846,900 | 490 |
| 2025-06-13 | 460 | 462 | 446 | 450 | 359,100 | 450 |
| 2025-06-12 | 461 | 465 | 457 | 462 | 179,700 | 462 |
| 2025-06-11 | 456 | 464 | 456 | 464 | 175,600 | 464 |
| 2025-06-10 | 451 | 464 | 451 | 455 | 362,400 | 455 |
| 2025-06-09 | 446 | 449 | 444 | 448 | 168,100 | 448 |
| 2025-06-06 | 445 | 449 | 442 | 443 | 165,000 | 443 |
| 2025-06-05 | 441 | 449 | 441 | 445 | 144,400 | 445 |
| 2025-06-04 | 440 | 449 | 440 | 446 | 246,300 | 446 |
| 2025-06-03 | 437 | 444 | 436 | 439 | 157,600 | 439 |
| 2025-06-02 | 445 | 445 | 436 | 437 | 326,400 | 437 |
| 2025-05-30 | 445 | 451 | 444 | 450 | 138,900 | 450 |
| 2025-05-29 | 445 | 456 | 445 | 453 | 322,700 | 453 |
| 2025-05-28 | 443 | 449 | 442 | 442 | 198,000 | 442 |
| 2025-05-27 | 437 | 440 | 436 | 439 | 107,800 | 439 |
| 2025-05-26 | 440 | 442 | 435 | 437 | 132,400 | 437 |
| 2025-05-23 | 438 | 442 | 434 | 435 | 206,700 | 435 |
| 2025-05-22 | 432 | 439 | 430 | 436 | 169,600 | 436 |
| 2025-05-21 | 441 | 445 | 438 | 439 | 182,700 | 439 |
| 2025-05-20 | 451 | 452 | 440 | 440 | 289,300 | 440 |
| 2025-05-19 | 455 | 456 | 447 | 451 | 260,800 | 451 |
| 2025-05-16 | 466 | 466 | 453 | 458 | 270,600 | 458 |
| 2025-05-15 | 454 | 466 | 454 | 459 | 319,900 | 459 |
| 2025-05-14 | 462 | 462 | 448 | 455 | 432,700 | 455 |
| 2025-05-13 | 484 | 491 | 457 | 462 | 832,200 | 462 |
| 2025-05-12 | 460 | 484 | 459 | 476 | 686,000 | 476 |
| 2025-05-09 | 455 | 459 | 452 | 456 | 346,100 | 456 |
| 2025-05-08 | 446 | 450 | 440 | 449 | 294,900 | 449 |
| 2025-05-07 | 448 | 448 | 441 | 446 | 318,200 | 446 |
| 2025-05-02 | 452 | 454 | 445 | 448 | 267,500 | 448 |
| 2025-05-01 | 451 | 455 | 448 | 452 | 241,100 | 452 |
| 2025-04-30 | 461 | 461 | 451 | 455 | 313,700 | 455 |
| 2025-04-28 | 469 | 470 | 458 | 462 | 328,300 | 462 |
| 2025-04-25 | 457 | 464 | 455 | 464 | 353,800 | 464 |
| 2025-04-24 | 451 | 455 | 447 | 450 | 338,200 | 450 |
| 2025-04-23 | 446 | 449 | 443 | 445 | 275,000 | 445 |
| 2025-04-22 | 437 | 439 | 435 | 436 | 177,200 | 436 |
| 2025-04-21 | 440 | 443 | 436 | 440 | 230,500 | 440 |
| 2025-04-18 | 437 | 447 | 436 | 444 | 199,900 | 444 |
| 2025-04-17 | 426 | 438 | 425 | 436 | 207,100 | 436 |
| 2025-04-16 | 440 | 440 | 429 | 431 | 256,800 | 431 |
| 2025-04-15 | 444 | 444 | 437 | 440 | 211,400 | 440 |
| 2025-04-14 | 430 | 442 | 428 | 437 | 334,400 | 437 |
| 2025-04-11 | 410 | 425 | 401 | 419 | 384,900 | 419 |
| 2025-04-10 | 442 | 442 | 428 | 433 | 443,600 | 433 |
| 2025-04-09 | 414 | 414 | 387 | 394 | 639,400 | 394 |
| 2025-04-08 | 410 | 430 | 408 | 422 | 609,600 | 422 |
| 2025-04-07 | 374 | 404 | 374 | 394 | 559,200 | 394 |
| 2025-04-04 | 456 | 460 | 428 | 438 | 870,600 | 438 |
| 2025-04-03 | 486 | 488 | 477 | 480 | 772,200 | 480 |
| 2025-04-02 | 501 | 505 | 498 | 500 | 420,200 | 500 |
| 2025-04-01 | 511 | 513 | 502 | 502 | 311,700 | 502 |
| 2025-03-31 | 519 | 523 | 508 | 508 | 393,200 | 508 |
| 2025-03-28 | 546 | 546 | 533 | 535 | 275,100 | 535 |
| 2025-03-27 | 551 | 552 | 546 | 551 | 209,700 | 551 |
| 2025-03-26 | 553 | 556 | 550 | 553 | 225,800 | 553 |
| 2025-03-25 | 555 | 557 | 548 | 551 | 184,400 | 551 |
| 2025-03-24 | 561 | 561 | 548 | 548 | 190,200 | 548 |
| 2025-03-21 | 550 | 562 | 546 | 555 | 450,300 | 555 |
| 2025-03-19 | 549 | 552 | 546 | 546 | 248,500 | 546 |
| 2025-03-18 | 556 | 557 | 550 | 550 | 247,000 | 550 |
| 2025-03-17 | 543 | 552 | 543 | 550 | 324,000 | 550 |
| 2025-03-14 | 528 | 532 | 526 | 532 | 212,300 | 532 |
| 2025-03-13 | 538 | 542 | 529 | 532 | 233,800 | 532 |
| 2025-03-12 | 534 | 535 | 527 | 535 | 268,200 | 535 |
| 2025-03-11 | 528 | 536 | 518 | 536 | 320,300 | 536 |
| 2025-03-10 | 535 | 537 | 530 | 534 | 175,000 | 534 |
| 2025-03-07 | 525 | 533 | 524 | 532 | 304,800 | 532 |
| 2025-03-06 | 532 | 541 | 532 | 538 | 309,200 | 538 |
| 2025-03-05 | 524 | 530 | 521 | 527 | 212,700 | 527 |
| 2025-03-04 | 528 | 531 | 518 | 524 | 394,200 | 524 |
| 2025-03-03 | 546 | 548 | 531 | 533 | 297,400 | 533 |
| 2025-02-28 | 539 | 545 | 535 | 539 | 359,800 | 539 |
| 2025-02-27 | 547 | 551 | 546 | 549 | 250,500 | 549 |
| 2025-02-26 | 549 | 553 | 544 | 549 | 414,200 | 549 |
| 2025-02-25 | 544 | 557 | 544 | 549 | 360,800 | 549 |
| 2025-02-21 | 563 | 565 | 552 | 554 | 666,700 | 554 |
| 2025-02-20 | 580 | 582 | 568 | 570 | 407,100 | 570 |
| 2025-02-19 | 586 | 591 | 579 | 581 | 410,100 | 581 |
| 2025-02-18 | 597 | 597 | 588 | 591 | 384,300 | 591 |
| 2025-02-17 | 598 | 606 | 595 | 599 | 404,800 | 599 |
| 2025-02-14 | 599 | 603 | 590 | 598 | 467,400 | 598 |
| 2025-02-13 | 594 | 601 | 590 | 595 | 293,100 | 595 |
| 2025-02-12 | 624 | 624 | 592 | 593 | 557,800 | 593 |
| 2025-02-10 | 604 | 625 | 601 | 621 | 559,400 | 621 |
| 2025-02-07 | 605 | 612 | 583 | 606 | 898,800 | 606 |
| 2025-02-06 | 630 | 642 | 616 | 630 | 1,266,900 | 630 |
| 2025-02-05 | 614 | 626 | 608 | 620 | 761,600 | 620 |
| 2025-02-04 | 620 | 627 | 610 | 610 | 1,071,800 | 610 |
| 2025-02-03 | 597 | 599 | 578 | 583 | 694,500 | 583 |
| 2025-01-31 | 601 | 605 | 592 | 598 | 281,200 | 598 |
| 2025-01-30 | 598 | 603 | 593 | 601 | 274,300 | 601 |
| 2025-01-29 | 609 | 609 | 597 | 597 | 300,400 | 597 |
| 2025-01-28 | 600 | 609 | 596 | 600 | 636,900 | 600 |
| 2025-01-27 | 627 | 631 | 611 | 613 | 831,800 | 613 |
| 2025-01-24 | 620 | 634 | 617 | 621 | 1,172,900 | 621 |
| 2025-01-23 | 603 | 622 | 597 | 619 | 1,390,700 | 619 |
| 2025-01-22 | 560 | 596 | 555 | 585 | 963,600 | 585 |
| 2025-01-21 | 568 | 578 | 558 | 566 | 1,333,100 | 566 |
| 2025-01-20 | 524 | 538 | 520 | 533 | 338,500 | 533 |
| 2025-01-17 | 515 | 521 | 515 | 516 | 281,300 | 516 |
| 2025-01-16 | 524 | 526 | 514 | 514 | 390,700 | 514 |
| 2025-01-15 | 531 | 536 | 522 | 524 | 303,400 | 524 |
| 2025-01-14 | 543 | 543 | 523 | 531 | 673,600 | 531 |
| 2025-01-10 | 559 | 563 | 543 | 549 | 1,614,100 | 549 |
| 2025-01-09 | 519 | 555 | 518 | 550 | 1,885,200 | 550 |
| 2025-01-08 | 516 | 518 | 509 | 509 | 325,700 | 509 |
| 2025-01-07 | 510 | 515 | 506 | 512 | 252,900 | 512 |
| 2025-01-06 | 515 | 517 | 506 | 506 | 281,800 | 506 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株