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
2025-07-11491499491491215,500491
2025-07-10497498483483349,400483
2025-07-09507507494496272,900496
2025-07-08478505477501465,600501
2025-07-07500502475478542,100478
2025-07-04506516503503609,200503
2025-07-03485508485498656,400498
2025-07-02474498472482572,300482
2025-07-01477480472478309,600478
2025-06-30486496477479670,500479
2025-06-27473487468478552,700478
2025-06-26463470462466158,900466
2025-06-25461463455463168,500463
2025-06-24461466457457200,900457
2025-06-23460460451453268,200453
2025-06-20472476463464300,700464
2025-06-19475479471471196,200471
2025-06-18480480472475330,800475
2025-06-17494494484484598,900484
2025-06-164505124504901,846,900490
2025-06-13460462446450359,100450
2025-06-12461465457462179,700462
2025-06-11456464456464175,600464
2025-06-10451464451455362,400455
2025-06-09446449444448168,100448
2025-06-06445449442443165,000443
2025-06-05441449441445144,400445
2025-06-04440449440446246,300446
2025-06-03437444436439157,600439
2025-06-02445445436437326,400437
2025-05-30445451444450138,900450
2025-05-29445456445453322,700453
2025-05-28443449442442198,000442
2025-05-27437440436439107,800439
2025-05-26440442435437132,400437
2025-05-23438442434435206,700435
2025-05-22432439430436169,600436
2025-05-21441445438439182,700439
2025-05-20451452440440289,300440
2025-05-19455456447451260,800451
2025-05-16466466453458270,600458
2025-05-15454466454459319,900459
2025-05-14462462448455432,700455
2025-05-13484491457462832,200462
2025-05-12460484459476686,000476
2025-05-09455459452456346,100456
2025-05-08446450440449294,900449
2025-05-07448448441446318,200446
2025-05-02452454445448267,500448
2025-05-01451455448452241,100452
2025-04-30461461451455313,700455
2025-04-28469470458462328,300462
2025-04-25457464455464353,800464
2025-04-24451455447450338,200450
2025-04-23446449443445275,000445
2025-04-22437439435436177,200436
2025-04-21440443436440230,500440
2025-04-18437447436444199,900444
2025-04-17426438425436207,100436
2025-04-16440440429431256,800431
2025-04-15444444437440211,400440
2025-04-14430442428437334,400437
2025-04-11410425401419384,900419
2025-04-10442442428433443,600433
2025-04-09414414387394639,400394
2025-04-08410430408422609,600422
2025-04-07374404374394559,200394
2025-04-04456460428438870,600438
2025-04-03486488477480772,200480
2025-04-02501505498500420,200500
2025-04-01511513502502311,700502
2025-03-31519523508508393,200508
2025-03-28546546533535275,100535
2025-03-27551552546551209,700551
2025-03-26553556550553225,800553
2025-03-25555557548551184,400551
2025-03-24561561548548190,200548
2025-03-21550562546555450,300555
2025-03-19549552546546248,500546
2025-03-18556557550550247,000550
2025-03-17543552543550324,000550
2025-03-14528532526532212,300532
2025-03-13538542529532233,800532
2025-03-12534535527535268,200535
2025-03-11528536518536320,300536
2025-03-10535537530534175,000534
2025-03-07525533524532304,800532
2025-03-06532541532538309,200538
2025-03-05524530521527212,700527
2025-03-04528531518524394,200524
2025-03-03546548531533297,400533
2025-02-28539545535539359,800539
2025-02-27547551546549250,500549
2025-02-26549553544549414,200549
2025-02-25544557544549360,800549
2025-02-21563565552554666,700554
2025-02-20580582568570407,100570
2025-02-19586591579581410,100581
2025-02-18597597588591384,300591
2025-02-17598606595599404,800599
2025-02-14599603590598467,400598
2025-02-13594601590595293,100595
2025-02-12624624592593557,800593
2025-02-10604625601621559,400621
2025-02-07605612583606898,800606
2025-02-066306426166301,266,900630
2025-02-05614626608620761,600620
2025-02-046206276106101,071,800610
2025-02-03597599578583694,500583
2025-01-31601605592598281,200598
2025-01-30598603593601274,300601
2025-01-29609609597597300,400597
2025-01-28600609596600636,900600
2025-01-27627631611613831,800613
2025-01-246206346176211,172,900621
2025-01-236036225976191,390,700619
2025-01-22560596555585963,600585
2025-01-215685785585661,333,100566
2025-01-20524538520533338,500533
2025-01-17515521515516281,300516
2025-01-16524526514514390,700514
2025-01-15531536522524303,400524
2025-01-14543543523531673,600531
2025-01-105595635435491,614,100549
2025-01-095195555185501,885,200550
2025-01-08516518509509325,700509
2025-01-07510515506512252,900512
2025-01-06515517506506281,800506

分割・併合履歴 : [1989-09-26]1株→1.1株 [1984-09-26]1株→1.15株