6768 (株)タムラ製作所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 608 | 617 | 606 | 606 | 433,300 | 606 |
| 2024-04-24 | 590 | 605 | 590 | 605 | 363,300 | 605 |
| 2024-04-23 | 591 | 594 | 588 | 589 | 180,400 | 589 |
| 2024-04-22 | 596 | 596 | 585 | 588 | 329,100 | 588 |
| 2024-04-19 | 608 | 612 | 577 | 587 | 720,800 | 587 |
| 2024-04-18 | 604 | 616 | 601 | 608 | 278,800 | 608 |
| 2024-04-17 | 605 | 629 | 596 | 604 | 583,600 | 604 |
| 2024-04-16 | 593 | 606 | 591 | 599 | 393,100 | 599 |
| 2024-04-15 | 597 | 601 | 591 | 596 | 315,200 | 596 |
| 2024-04-12 | 597 | 605 | 597 | 603 | 308,100 | 603 |
| 2024-04-11 | 585 | 595 | 583 | 594 | 197,000 | 594 |
| 2024-04-10 | 587 | 597 | 587 | 588 | 172,700 | 588 |
| 2024-04-09 | 590 | 594 | 585 | 593 | 163,700 | 593 |
| 2024-04-08 | 590 | 595 | 585 | 589 | 229,900 | 589 |
| 2024-04-05 | 579 | 587 | 561 | 582 | 367,700 | 582 |
| 2024-04-04 | 595 | 603 | 584 | 589 | 333,300 | 589 |
| 2024-04-03 | 591 | 598 | 586 | 587 | 337,200 | 587 |
| 2024-04-02 | 607 | 614 | 597 | 597 | 434,400 | 597 |
| 2024-04-01 | 615 | 621 | 604 | 605 | 648,300 | 605 |
| 2024-03-29 | 592 | 602 | 588 | 595 | 408,700 | 595 |
| 2024-03-28 | 585 | 605 | 581 | 593 | 598,700 | 593 |
| 2024-03-27 | 585 | 590 | 579 | 583 | 344,500 | 583 |
| 2024-03-26 | 578 | 584 | 573 | 580 | 277,800 | 580 |
| 2024-03-25 | 584 | 589 | 578 | 581 | 377,400 | 581 |
| 2024-03-22 | 572 | 591 | 566 | 585 | 761,500 | 585 |
| 2024-03-21 | 569 | 574 | 567 | 569 | 386,900 | 569 |
| 2024-03-19 | 558 | 564 | 554 | 564 | 245,100 | 564 |
| 2024-03-18 | 555 | 563 | 555 | 558 | 351,300 | 558 |
| 2024-03-15 | 555 | 556 | 548 | 552 | 263,300 | 552 |
| 2024-03-14 | 551 | 557 | 546 | 556 | 232,200 | 556 |
| 2024-03-13 | 557 | 560 | 547 | 552 | 255,300 | 552 |
| 2024-03-12 | 541 | 553 | 537 | 553 | 269,800 | 553 |
| 2024-03-11 | 551 | 558 | 543 | 547 | 333,000 | 547 |
| 2024-03-08 | 540 | 567 | 540 | 556 | 743,600 | 556 |
| 2024-03-07 | 568 | 568 | 548 | 550 | 443,700 | 550 |
| 2024-03-06 | 542 | 573 | 541 | 564 | 611,800 | 564 |
| 2024-03-05 | 540 | 547 | 536 | 544 | 351,300 | 544 |
| 2024-03-04 | 552 | 555 | 544 | 544 | 322,300 | 544 |
| 2024-03-01 | 552 | 556 | 549 | 555 | 234,600 | 555 |
| 2024-02-29 | 548 | 558 | 545 | 552 | 356,500 | 552 |
| 2024-02-28 | 560 | 564 | 555 | 555 | 337,500 | 555 |
| 2024-02-27 | 564 | 568 | 562 | 562 | 360,900 | 562 |
| 2024-02-26 | 568 | 574 | 562 | 566 | 511,500 | 566 |
| 2024-02-22 | 570 | 570 | 562 | 567 | 276,600 | 567 |
| 2024-02-21 | 568 | 568 | 558 | 563 | 271,100 | 563 |
| 2024-02-20 | 566 | 573 | 565 | 567 | 336,400 | 567 |
| 2024-02-19 | 565 | 571 | 563 | 570 | 437,000 | 570 |
| 2024-02-16 | 572 | 578 | 565 | 571 | 477,500 | 571 |
| 2024-02-15 | 570 | 570 | 558 | 567 | 457,900 | 567 |
| 2024-02-14 | 563 | 565 | 554 | 561 | 428,300 | 561 |
| 2024-02-13 | 548 | 569 | 547 | 569 | 859,700 | 569 |
| 2024-02-09 | 544 | 550 | 542 | 543 | 375,300 | 543 |
| 2024-02-08 | 544 | 548 | 533 | 545 | 511,200 | 545 |
| 2024-02-07 | 533 | 546 | 529 | 541 | 413,900 | 541 |
| 2024-02-06 | 538 | 550 | 533 | 534 | 514,600 | 534 |
| 2024-02-05 | 538 | 549 | 534 | 548 | 625,000 | 548 |
| 2024-02-02 | 525 | 534 | 524 | 529 | 379,500 | 529 |
| 2024-02-01 | 526 | 529 | 521 | 521 | 402,900 | 521 |
| 2024-01-31 | 535 | 536 | 527 | 533 | 412,000 | 533 |
| 2024-01-30 | 541 | 543 | 536 | 538 | 338,900 | 538 |
| 2024-01-29 | 540 | 551 | 536 | 542 | 718,200 | 542 |
| 2024-01-26 | 540 | 547 | 539 | 540 | 344,100 | 540 |
| 2024-01-25 | 543 | 550 | 540 | 547 | 286,600 | 547 |
| 2024-01-24 | 543 | 546 | 540 | 541 | 344,400 | 541 |
| 2024-01-23 | 557 | 557 | 545 | 545 | 379,000 | 545 |
| 2024-01-22 | 560 | 562 | 555 | 557 | 207,700 | 557 |
| 2024-01-19 | 547 | 560 | 544 | 553 | 344,600 | 553 |
| 2024-01-18 | 547 | 549 | 543 | 543 | 242,500 | 543 |
| 2024-01-17 | 558 | 559 | 547 | 548 | 386,700 | 548 |
| 2024-01-16 | 560 | 563 | 555 | 555 | 321,800 | 555 |
| 2024-01-15 | 566 | 566 | 560 | 560 | 394,700 | 560 |
| 2024-01-12 | 577 | 577 | 560 | 562 | 440,600 | 562 |
| 2024-01-11 | 587 | 587 | 572 | 573 | 672,200 | 573 |
| 2024-01-10 | 573 | 584 | 567 | 579 | 1,160,100 | 579 |
| 2024-01-09 | 557 | 590 | 554 | 573 | 1,586,600 | 573 |
| 2024-01-05 | 552 | 552 | 543 | 543 | 370,200 | 543 |
| 2024-01-04 | 549 | 555 | 540 | 554 | 361,000 | 554 |
分割・併合履歴 ： [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株
