7268 (株)タツミ 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 335 | 342 | 335 | 342 | 9,200 | 342 |
| 2024-12-02 | 336 | 337 | 332 | 336 | 6,400 | 336 |
| 2024-11-29 | 332 | 335 | 328 | 328 | 3,100 | 328 |
| 2024-11-28 | 337 | 339 | 327 | 331 | 5,800 | 331 |
| 2024-11-27 | 344 | 344 | 334 | 338 | 7,400 | 338 |
| 2024-11-26 | 350 | 350 | 339 | 339 | 11,000 | 339 |
| 2024-11-25 | 344 | 355 | 344 | 351 | 23,800 | 351 |
| 2024-11-22 | 334 | 344 | 334 | 343 | 9,500 | 343 |
| 2024-11-21 | 332 | 339 | 332 | 332 | 15,700 | 332 |
| 2024-11-20 | 336 | 344 | 329 | 330 | 17,900 | 330 |
| 2024-11-19 | 341 | 344 | 336 | 336 | 17,200 | 336 |
| 2024-11-18 | 333 | 345 | 333 | 335 | 166,900 | 335 |
| 2024-11-15 | 337 | 343 | 330 | 339 | 136,400 | 339 |
| 2024-11-14 | 338 | 348 | 332 | 338 | 288,500 | 338 |
| 2024-11-13 | 339 | 400 | 339 | 388 | 185,100 | 388 |
| 2024-11-12 | 335 | 338 | 330 | 338 | 7,200 | 338 |
| 2024-11-11 | 332 | 343 | 316 | 333 | 53,100 | 333 |
| 2024-11-08 | 316 | 321 | 316 | 321 | 6,400 | 321 |
| 2024-11-07 | 316 | 323 | 316 | 320 | 26,500 | 320 |
| 2024-11-06 | 315 | 316 | 312 | 313 | 4,300 | 313 |
| 2024-11-05 | 313 | 318 | 313 | 314 | 2,500 | 314 |
| 2024-11-01 | 313 | 317 | 313 | 313 | 3,200 | 313 |
| 2024-10-31 | 321 | 321 | 314 | 314 | 4,500 | 314 |
| 2024-10-30 | 318 | 318 | 316 | 316 | 1,500 | 316 |
| 2024-10-29 | 318 | 318 | 314 | 314 | 300 | 314 |
| 2024-10-28 | 320 | 320 | 315 | 316 | 2,000 | 316 |
| 2024-10-25 | 311 | 314 | 311 | 314 | 3,600 | 314 |
| 2024-10-24 | 313 | 313 | 311 | 311 | 400 | 311 |
| 2024-10-23 | 315 | 319 | 311 | 311 | 5,400 | 311 |
| 2024-10-22 | 316 | 317 | 311 | 313 | 4,200 | 313 |
| 2024-10-21 | 308 | 327 | 308 | 317 | 30,400 | 317 |
| 2024-10-18 | 312 | 312 | 309 | 309 | 7,100 | 309 |
| 2024-10-17 | 313 | 313 | 310 | 311 | 9,900 | 311 |
| 2024-10-16 | 320 | 321 | 310 | 313 | 23,400 | 313 |
| 2024-10-15 | 318 | 320 | 317 | 317 | 6,000 | 317 |
| 2024-10-11 | 325 | 325 | 317 | 317 | 20,500 | 317 |
| 2024-10-10 | 316 | 322 | 316 | 322 | 8,300 | 322 |
| 2024-10-09 | 327 | 327 | 310 | 322 | 14,200 | 322 |
| 2024-10-08 | 308 | 322 | 308 | 322 | 24,400 | 322 |
| 2024-10-07 | 300 | 307 | 300 | 307 | 32,200 | 307 |
| 2024-10-04 | 295 | 297 | 295 | 297 | 3,100 | 297 |
| 2024-10-03 | 291 | 295 | 290 | 295 | 7,800 | 295 |
| 2024-10-02 | 293 | 295 | 290 | 291 | 5,200 | 291 |
| 2024-10-01 | 292 | 295 | 288 | 295 | 3,800 | 295 |
| 2024-09-30 | 292 | 292 | 285 | 291 | 4,200 | 291 |
| 2024-09-27 | 292 | 293 | 284 | 292 | 7,500 | 292 |
| 2024-09-26 | 293 | 295 | 273 | 284 | 26,700 | 284 |
| 2024-09-25 | 282 | 294 | 282 | 286 | 21,100 | 286 |
| 2024-09-24 | 274 | 290 | 274 | 282 | 12,500 | 282 |
| 2024-09-20 | 284 | 284 | 272 | 272 | 2,000 | 272 |
| 2024-09-19 | 274 | 280 | 271 | 272 | 7,000 | 272 |
| 2024-09-18 | 272 | 278 | 272 | 272 | 2,800 | 272 |
| 2024-09-17 | 275 | 276 | 274 | 274 | 2,100 | 274 |
| 2024-09-13 | 280 | 283 | 265 | 271 | 8,400 | 271 |
| 2024-09-12 | 288 | 289 | 285 | 285 | 900 | 285 |
| 2024-09-11 | 285 | 285 | 284 | 285 | 4,700 | 285 |
| 2024-09-10 | 282 | 288 | 278 | 281 | 14,200 | 281 |
| 2024-09-09 | 257 | 275 | 257 | 274 | 13,100 | 274 |
| 2024-09-06 | 273 | 292 | 263 | 265 | 25,900 | 265 |
| 2024-09-05 | 268 | 279 | 267 | 272 | 5,300 | 272 |
| 2024-09-04 | 280 | 280 | 272 | 274 | 9,600 | 274 |
| 2024-09-03 | 292 | 294 | 281 | 283 | 16,800 | 283 |
| 2024-09-02 | 298 | 299 | 291 | 291 | 11,000 | 291 |
| 2024-08-30 | 285 | 301 | 285 | 296 | 20,600 | 296 |
| 2024-08-29 | 290 | 290 | 283 | 288 | 31,300 | 288 |
| 2024-08-28 | 277 | 328 | 277 | 295 | 277,000 | 295 |
| 2024-08-27 | 272 | 278 | 265 | 269 | 23,400 | 269 |
| 2024-08-26 | 262 | 267 | 256 | 261 | 10,400 | 261 |
| 2024-08-23 | 268 | 270 | 260 | 261 | 4,200 | 261 |
| 2024-08-22 | 272 | 280 | 267 | 268 | 6,700 | 268 |
| 2024-08-21 | 274 | 282 | 270 | 270 | 4,000 | 270 |
| 2024-08-20 | 278 | 281 | 274 | 275 | 3,100 | 275 |
| 2024-08-19 | 279 | 283 | 277 | 278 | 4,000 | 278 |
| 2024-08-16 | 283 | 284 | 273 | 283 | 9,000 | 283 |
| 2024-08-15 | 277 | 287 | 276 | 280 | 6,400 | 280 |
| 2024-08-14 | 266 | 276 | 266 | 276 | 2,600 | 276 |
| 2024-08-13 | 272 | 277 | 265 | 271 | 13,800 | 271 |
| 2024-08-09 | 283 | 283 | 266 | 279 | 5,600 | 279 |
| 2024-08-08 | 250 | 267 | 248 | 267 | 13,300 | 267 |
| 2024-08-07 | 231 | 251 | 225 | 250 | 21,600 | 250 |
| 2024-08-06 | 234 | 258 | 225 | 225 | 48,800 | 225 |
| 2024-08-05 | 261 | 261 | 235 | 236 | 30,600 | 236 |
| 2024-08-02 | 291 | 291 | 278 | 278 | 27,900 | 278 |
| 2024-08-01 | 300 | 300 | 292 | 292 | 4,300 | 292 |
| 2024-07-31 | 302 | 303 | 300 | 300 | 4,400 | 300 |
| 2024-07-30 | 302 | 303 | 297 | 297 | 14,300 | 297 |
| 2024-07-29 | 301 | 305 | 301 | 305 | 2,300 | 305 |
| 2024-07-26 | 295 | 302 | 295 | 301 | 8,400 | 301 |
| 2024-07-25 | 300 | 300 | 297 | 297 | 7,500 | 297 |
| 2024-07-24 | 303 | 307 | 300 | 300 | 10,500 | 300 |
| 2024-07-23 | 308 | 308 | 305 | 306 | 1,100 | 306 |
| 2024-07-22 | 304 | 306 | 303 | 305 | 5,800 | 305 |
| 2024-07-19 | 309 | 310 | 303 | 303 | 2,400 | 303 |
| 2024-07-18 | 307 | 308 | 305 | 305 | 3,400 | 305 |
| 2024-07-17 | 306 | 309 | 305 | 309 | 6,500 | 309 |
| 2024-07-16 | 312 | 314 | 305 | 306 | 16,900 | 306 |
| 2024-07-12 | 325 | 327 | 309 | 312 | 26,500 | 312 |
| 2024-07-11 | 321 | 330 | 312 | 317 | 103,300 | 317 |
| 2024-07-10 | 304 | 350 | 304 | 331 | 377,400 | 331 |
| 2024-07-09 | 294 | 297 | 291 | 296 | 24,000 | 296 |
| 2024-07-08 | 294 | 295 | 291 | 292 | 3,300 | 292 |
| 2024-07-05 | 291 | 295 | 291 | 293 | 4,300 | 293 |
| 2024-07-04 | 297 | 299 | 288 | 293 | 29,900 | 293 |
| 2024-07-03 | 298 | 303 | 298 | 301 | 3,400 | 301 |
| 2024-07-02 | 304 | 305 | 295 | 298 | 13,400 | 298 |
| 2024-07-01 | 303 | 306 | 301 | 303 | 19,100 | 303 |
| 2024-06-28 | 292 | 303 | 289 | 298 | 22,300 | 298 |
| 2024-06-27 | 282 | 292 | 282 | 292 | 15,600 | 292 |
| 2024-06-26 | 278 | 283 | 276 | 282 | 19,100 | 282 |
| 2024-06-25 | 279 | 283 | 278 | 279 | 7,800 | 279 |
| 2024-06-24 | 282 | 282 | 278 | 278 | 4,100 | 278 |
| 2024-06-21 | 281 | 284 | 278 | 282 | 6,300 | 282 |
| 2024-06-20 | 279 | 281 | 275 | 281 | 9,000 | 281 |
| 2024-06-19 | 280 | 281 | 276 | 281 | 14,900 | 281 |
| 2024-06-18 | 276 | 279 | 276 | 279 | 5,700 | 279 |
| 2024-06-17 | 280 | 280 | 275 | 276 | 10,000 | 276 |
| 2024-06-14 | 279 | 279 | 277 | 277 | 6,000 | 277 |
| 2024-06-13 | 279 | 279 | 276 | 276 | 11,000 | 276 |
| 2024-06-12 | 279 | 280 | 276 | 279 | 4,400 | 279 |
| 2024-06-11 | 282 | 282 | 279 | 279 | 3,900 | 279 |
| 2024-06-10 | 279 | 283 | 275 | 281 | 11,800 | 281 |
| 2024-06-07 | 278 | 279 | 278 | 278 | 1,500 | 278 |
| 2024-06-06 | 278 | 280 | 277 | 278 | 6,200 | 278 |
| 2024-06-05 | 279 | 280 | 277 | 277 | 4,300 | 277 |
| 2024-06-04 | 285 | 286 | 278 | 279 | 28,900 | 279 |
| 2024-06-03 | 279 | 285 | 277 | 285 | 19,300 | 285 |
| 2024-05-31 | 277 | 278 | 274 | 275 | 7,300 | 275 |
| 2024-05-30 | 276 | 280 | 272 | 277 | 18,900 | 277 |
| 2024-05-29 | 275 | 279 | 275 | 276 | 7,400 | 276 |
| 2024-05-28 | 277 | 279 | 274 | 278 | 9,700 | 278 |
| 2024-05-27 | 273 | 276 | 273 | 275 | 9,700 | 275 |
| 2024-05-24 | 279 | 281 | 274 | 274 | 12,700 | 274 |
| 2024-05-23 | 283 | 283 | 279 | 281 | 4,900 | 281 |
| 2024-05-22 | 287 | 287 | 280 | 280 | 8,300 | 280 |
| 2024-05-21 | 292 | 292 | 286 | 287 | 10,900 | 287 |
| 2024-05-20 | 286 | 291 | 286 | 289 | 12,300 | 289 |
| 2024-05-17 | 281 | 287 | 280 | 286 | 21,200 | 286 |
| 2024-05-16 | 280 | 285 | 275 | 281 | 76,100 | 281 |
| 2024-05-15 | 285 | 294 | 278 | 279 | 45,800 | 279 |
| 2024-05-14 | 293 | 294 | 279 | 281 | 84,900 | 281 |
| 2024-05-13 | 307 | 307 | 285 | 293 | 99,500 | 293 |
| 2024-05-10 | 308 | 359 | 305 | 306 | 425,900 | 306 |
| 2024-05-09 | 354 | 355 | 292 | 295 | 182,100 | 295 |
| 2024-05-08 | 348 | 349 | 338 | 346 | 16,900 | 346 |
| 2024-05-07 | 339 | 365 | 331 | 348 | 60,300 | 348 |
| 2024-05-02 | 327 | 333 | 327 | 331 | 7,800 | 331 |
| 2024-05-01 | 326 | 327 | 324 | 325 | 2,900 | 325 |
| 2024-04-30 | 320 | 326 | 320 | 325 | 6,300 | 325 |
| 2024-04-26 | 326 | 328 | 319 | 320 | 12,800 | 320 |
| 2024-04-25 | 323 | 324 | 318 | 321 | 9,000 | 321 |
| 2024-04-24 | 325 | 327 | 321 | 322 | 10,300 | 322 |
| 2024-04-23 | 326 | 328 | 324 | 324 | 8,000 | 324 |
| 2024-04-22 | 322 | 323 | 314 | 323 | 5,300 | 323 |
| 2024-04-19 | 325 | 328 | 306 | 309 | 49,200 | 309 |
| 2024-04-18 | 319 | 326 | 319 | 324 | 12,700 | 324 |
| 2024-04-17 | 332 | 334 | 317 | 317 | 27,200 | 317 |
| 2024-04-16 | 345 | 345 | 310 | 316 | 79,300 | 316 |
| 2024-04-15 | 342 | 351 | 342 | 345 | 13,800 | 345 |
| 2024-04-12 | 339 | 348 | 338 | 348 | 20,800 | 348 |
| 2024-04-11 | 339 | 345 | 333 | 336 | 18,900 | 336 |
| 2024-04-10 | 341 | 341 | 334 | 336 | 10,500 | 336 |
| 2024-04-09 | 327 | 340 | 327 | 339 | 10,100 | 339 |
| 2024-04-08 | 328 | 335 | 327 | 327 | 3,500 | 327 |
| 2024-04-05 | 333 | 334 | 322 | 323 | 17,400 | 323 |
| 2024-04-04 | 332 | 335 | 330 | 331 | 16,400 | 331 |
| 2024-04-03 | 342 | 345 | 326 | 334 | 43,800 | 334 |
| 2024-04-02 | 358 | 358 | 343 | 343 | 25,700 | 343 |
| 2024-04-01 | 366 | 366 | 356 | 359 | 14,400 | 359 |
| 2024-03-29 | 364 | 366 | 361 | 361 | 10,600 | 361 |
| 2024-03-28 | 371 | 371 | 356 | 364 | 16,900 | 364 |
| 2024-03-27 | 369 | 373 | 367 | 369 | 6,100 | 369 |
| 2024-03-26 | 373 | 373 | 368 | 369 | 14,600 | 369 |
| 2024-03-25 | 372 | 372 | 365 | 366 | 16,900 | 366 |
| 2024-03-22 | 372 | 373 | 365 | 368 | 25,300 | 368 |
| 2024-03-21 | 363 | 384 | 363 | 376 | 54,000 | 376 |
| 2024-03-19 | 363 | 364 | 354 | 361 | 14,900 | 361 |
| 2024-03-18 | 357 | 362 | 354 | 355 | 15,300 | 355 |
| 2024-03-15 | 351 | 357 | 349 | 352 | 22,200 | 352 |
| 2024-03-14 | 357 | 362 | 349 | 353 | 51,200 | 353 |
| 2024-03-13 | 373 | 382 | 356 | 356 | 29,700 | 356 |
| 2024-03-12 | 383 | 383 | 362 | 371 | 27,500 | 371 |
| 2024-03-11 | 376 | 380 | 360 | 370 | 48,400 | 370 |
| 2024-03-08 | 382 | 389 | 380 | 383 | 27,300 | 383 |
| 2024-03-07 | 390 | 394 | 375 | 386 | 67,600 | 386 |
| 2024-03-06 | 395 | 402 | 390 | 394 | 38,100 | 394 |
| 2024-03-05 | 410 | 412 | 393 | 397 | 48,500 | 397 |
| 2024-03-04 | 403 | 415 | 394 | 409 | 121,400 | 409 |
| 2024-03-01 | 384 | 398 | 384 | 395 | 37,700 | 395 |
| 2024-02-29 | 383 | 389 | 376 | 384 | 46,300 | 384 |
| 2024-02-28 | 379 | 394 | 378 | 391 | 62,900 | 391 |
| 2024-02-27 | 375 | 375 | 368 | 373 | 20,600 | 373 |
| 2024-02-26 | 369 | 377 | 369 | 373 | 58,300 | 373 |
| 2024-02-22 | 376 | 379 | 365 | 366 | 35,800 | 366 |
| 2024-02-21 | 383 | 385 | 374 | 374 | 36,900 | 374 |
| 2024-02-20 | 375 | 393 | 373 | 387 | 98,100 | 387 |
| 2024-02-19 | 377 | 383 | 369 | 375 | 44,300 | 375 |
| 2024-02-16 | 364 | 380 | 349 | 375 | 272,000 | 375 |
| 2024-02-15 | 388 | 390 | 353 | 356 | 155,500 | 356 |
| 2024-02-14 | 354 | 393 | 351 | 389 | 275,600 | 389 |
| 2024-02-13 | 407 | 417 | 349 | 365 | 732,000 | 365 |
| 2024-02-09 | 352 | 361 | 352 | 356 | 61,300 | 356 |
| 2024-02-08 | 352 | 353 | 342 | 352 | 49,100 | 352 |
| 2024-02-07 | 350 | 356 | 342 | 350 | 74,400 | 350 |
| 2024-02-06 | 331 | 356 | 331 | 346 | 185,400 | 346 |
| 2024-02-05 | 334 | 335 | 327 | 327 | 26,900 | 327 |
| 2024-02-02 | 337 | 342 | 332 | 332 | 42,100 | 332 |
| 2024-02-01 | 333 | 339 | 331 | 339 | 24,100 | 339 |
| 2024-01-31 | 336 | 336 | 327 | 333 | 28,300 | 333 |
| 2024-01-30 | 339 | 339 | 333 | 336 | 19,800 | 336 |
| 2024-01-29 | 335 | 340 | 331 | 336 | 28,300 | 336 |
| 2024-01-26 | 347 | 347 | 332 | 335 | 34,800 | 335 |
| 2024-01-25 | 335 | 344 | 335 | 342 | 84,200 | 342 |
| 2024-01-24 | 329 | 336 | 329 | 333 | 12,900 | 333 |
| 2024-01-23 | 337 | 337 | 327 | 329 | 39,300 | 329 |
| 2024-01-22 | 323 | 338 | 323 | 334 | 49,300 | 334 |
| 2024-01-19 | 320 | 332 | 315 | 323 | 73,400 | 323 |
| 2024-01-18 | 321 | 326 | 317 | 318 | 83,100 | 318 |
| 2024-01-17 | 344 | 346 | 319 | 325 | 156,600 | 325 |
| 2024-01-16 | 351 | 351 | 343 | 344 | 15,600 | 344 |
| 2024-01-15 | 344 | 354 | 344 | 350 | 35,400 | 350 |
| 2024-01-12 | 345 | 350 | 339 | 344 | 52,400 | 344 |
| 2024-01-11 | 346 | 358 | 346 | 346 | 39,400 | 346 |
| 2024-01-10 | 354 | 355 | 343 | 345 | 61,500 | 345 |
| 2024-01-09 | 351 | 361 | 349 | 357 | 53,900 | 357 |
| 2024-01-05 | 363 | 368 | 349 | 351 | 153,600 | 351 |
| 2024-01-04 | 356 | 375 | 350 | 355 | 259,200 | 355 |
分割・併合履歴 ： なし
