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
2024-12-03509510502502366,100502
2024-12-02500509500506257,600506
2024-11-29500505496496219,200496
2024-11-28492504491503271,500503
2024-11-27504505493494337,300494
2024-11-26510512497505414,700505
2024-11-25518519507513293,200513
2024-11-22515520512512179,800512
2024-11-21515520514514203,200514
2024-11-20516519514516202,500516
2024-11-19516519513517200,300517
2024-11-18511516503510330,300510
2024-11-15511523510515535,800515
2024-11-14518523505508723,500508
2024-11-13515525515516274,200516
2024-11-12516525515517344,100517
2024-11-11530531522524352,700524
2024-11-08563564535544301,400544
2024-11-07561562552560215,500560
2024-11-06555562551556198,600556
2024-11-05548554544554167,000554
2024-11-01554554545546245,600546
2024-10-31557561555561195,200561
2024-10-30561569558563384,300563
2024-10-29556559554557325,900557
2024-10-28550561548561239,900561
2024-10-25560563551557223,400557
2024-10-24555560552558211,300558
2024-10-23566569559561187,300561
2024-10-22579579568568149,600568
2024-10-21582584578579120,400579
2024-10-18583586575581250,500581
2024-10-17584585575580328,400580
2024-10-16601601582583445,700583
2024-10-15619624608613270,700613
2024-10-11620626615619216,800619
2024-10-10620623613616169,800616
2024-10-09619619611617174,300617
2024-10-08609619609612155,200612
2024-10-07626628616616187,300616
2024-10-0462062461461694,600616
2024-10-03620623611617291,100617
2024-10-02603608596601316,500601
2024-10-01613619610613189,400613
2024-09-30609614598609377,700609
2024-09-27621629616629289,500629
2024-09-26609621604621454,500621
2024-09-25601604595600310,500600
2024-09-24608610599601261,100601
2024-09-20608610600601404,000601
2024-09-19600604594598225,500598
2024-09-18588595580591302,300591
2024-09-17600602578587284,000587
2024-09-13601609595603283,700603
2024-09-12594605592603291,500603
2024-09-11590594573580352,700580
2024-09-10601604590593319,800593
2024-09-09583600580600345,700600
2024-09-06615616602607176,500607
2024-09-05610626608613245,500613
2024-09-04620627615620440,300620
2024-09-03643645635639153,300639
2024-09-02649652640642156,900642
2024-08-30645646633641345,700641
2024-08-29636642631641188,500641
2024-08-28647648634643228,400643
2024-08-27625644619643447,600643
2024-08-26631631613615441,700615
2024-08-23635637626636327,100636
2024-08-22629636625636301,600636
2024-08-21625631621623203,900623
2024-08-20635641631637216,800637
2024-08-19639645626628326,300628
2024-08-16632645628644487,200644
2024-08-15606619599618299,300618
2024-08-14600610594605444,200605
2024-08-13584596580596534,000596
2024-08-09577589570578653,500578
2024-08-08545575542557740,900557
2024-08-075155755155551,151,800555
2024-08-065485595125341,332,400534
2024-08-05528570528528832,300528
2024-08-02630641618628844,000628
2024-08-01676676654660406,700660
2024-07-31662681659680377,500680
2024-07-30682684664670356,200670
2024-07-29678686674685318,700685
2024-07-26676683668668421,700668
2024-07-25691694673676603,900676
2024-07-24700716700702454,700702
2024-07-23701707698703210,500703
2024-07-22714717696701574,000701
2024-07-19726730718720289,200720
2024-07-18730740727730374,600730
2024-07-17749757738738547,300738
2024-07-16747749738740349,600740
2024-07-12723745723742608,900742
2024-07-11730737726728405,900728
2024-07-10720725710725388,100725
2024-07-09706731706723683,800723
2024-07-08709716704708369,500708
2024-07-05716717703703430,600703
2024-07-04720728713718242,100718
2024-07-03720730717718267,500718
2024-07-02714719707714309,800714
2024-07-01726730714715372,100715
2024-06-28725726714715240,800715
2024-06-27720725713720260,600720
2024-06-26714720707717325,300717
2024-06-25704712700712263,000712
2024-06-24702708697700309,800700
2024-06-21709712700702457,100702
2024-06-20710716703706221,800706
2024-06-19724729714717254,500717
2024-06-18722732717720371,400720
2024-06-17730730698714590,100714
2024-06-14695734692734691,400734
2024-06-13715720707707317,700707
2024-06-12703715703706205,100706
2024-06-11707716703706295,900706
2024-06-10692711692702421,400702
2024-06-07699701688693303,800693
2024-06-06710710684699775,400699
2024-06-05708722702704462,200704
2024-06-04714719706715384,800715
2024-06-03728729708715585,800715
2024-05-317207417177291,984,200729
2024-05-306747126737051,342,900705
2024-05-29670684669682793,300682
2024-05-28663676661668411,300668
2024-05-27670676658660292,400660
2024-05-24654673653668618,100668
2024-05-23645670644664589,600664
2024-05-22637648635638300,000638
2024-05-21642645637638292,700638
2024-05-20635650634640327,600640
2024-05-17635649633639318,300639
2024-05-16660661633636656,100636
2024-05-15675675660660424,100660
2024-05-14682682664670471,400670
2024-05-136807086806921,464,400692
2024-05-10660673646646775,100646
2024-05-09668668648660558,900660
2024-05-08669685662662632,900662
2024-05-07667678666670481,500670
2024-05-02655671653667822,400667
2024-05-016526636396621,144,700662
2024-04-30628651628651928,700651
2024-04-26609623605623653,900623
2024-04-25608617606606433,300606
2024-04-24590605590605363,300605
2024-04-23591594588589180,400589
2024-04-22596596585588329,100588
2024-04-19608612577587720,800587
2024-04-18604616601608278,800608
2024-04-17605629596604583,600604
2024-04-16593606591599393,100599
2024-04-15597601591596315,200596
2024-04-12597605597603308,100603
2024-04-11585595583594197,000594
2024-04-10587597587588172,700588
2024-04-09590594585593163,700593
2024-04-08590595585589229,900589
2024-04-05579587561582367,700582
2024-04-04595603584589333,300589
2024-04-03591598586587337,200587
2024-04-02607614597597434,400597
2024-04-01615621604605648,300605
2024-03-29592602588595408,700595
2024-03-28585605581593598,700593
2024-03-27585590579583344,500583
2024-03-26578584573580277,800580
2024-03-25584589578581377,400581
2024-03-22572591566585761,500585
2024-03-21569574567569386,900569
2024-03-19558564554564245,100564
2024-03-18555563555558351,300558
2024-03-15555556548552263,300552
2024-03-14551557546556232,200556
2024-03-13557560547552255,300552
2024-03-12541553537553269,800553
2024-03-11551558543547333,000547
2024-03-08540567540556743,600556
2024-03-07568568548550443,700550
2024-03-06542573541564611,800564
2024-03-05540547536544351,300544
2024-03-04552555544544322,300544
2024-03-01552556549555234,600555
2024-02-29548558545552356,500552
2024-02-28560564555555337,500555
2024-02-27564568562562360,900562
2024-02-26568574562566511,500566
2024-02-22570570562567276,600567
2024-02-21568568558563271,100563
2024-02-20566573565567336,400567
2024-02-19565571563570437,000570
2024-02-16572578565571477,500571
2024-02-15570570558567457,900567
2024-02-14563565554561428,300561
2024-02-13548569547569859,700569
2024-02-09544550542543375,300543
2024-02-08544548533545511,200545
2024-02-07533546529541413,900541
2024-02-06538550533534514,600534
2024-02-05538549534548625,000548
2024-02-02525534524529379,500529
2024-02-01526529521521402,900521
2024-01-31535536527533412,000533
2024-01-30541543536538338,900538
2024-01-29540551536542718,200542
2024-01-26540547539540344,100540
2024-01-25543550540547286,600547
2024-01-24543546540541344,400541
2024-01-23557557545545379,000545
2024-01-22560562555557207,700557
2024-01-19547560544553344,600553
2024-01-18547549543543242,500543
2024-01-17558559547548386,700548
2024-01-16560563555555321,800555
2024-01-15566566560560394,700560
2024-01-12577577560562440,600562
2024-01-11587587572573672,200573
2024-01-105735845675791,160,100579
2024-01-095575905545731,586,600573
2024-01-05552552543543370,200543
2024-01-04549555540554361,000554

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