7268 (株)タツミ 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 |
|---|---|---|---|---|---|---|
| 2025-03-27 | 351 | 356 | 351 | 355 | 19,100 | 355 |
| 2025-03-26 | 354 | 360 | 353 | 358 | 7,100 | 358 |
| 2025-03-25 | 353 | 361 | 353 | 353 | 8,300 | 353 |
| 2025-03-24 | 351 | 353 | 349 | 353 | 50,900 | 353 |
| 2025-03-21 | 351 | 355 | 349 | 349 | 63,500 | 349 |
| 2025-03-19 | 354 | 360 | 354 | 354 | 17,600 | 354 |
| 2025-03-18 | 345 | 370 | 345 | 356 | 68,600 | 356 |
| 2025-03-17 | 336 | 345 | 336 | 339 | 19,600 | 339 |
| 2025-03-14 | 335 | 338 | 334 | 335 | 6,900 | 335 |
| 2025-03-13 | 344 | 344 | 337 | 338 | 8,400 | 338 |
| 2025-03-12 | 335 | 347 | 335 | 347 | 9,400 | 347 |
| 2025-03-11 | 332 | 333 | 327 | 333 | 15,600 | 333 |
| 2025-03-10 | 331 | 336 | 331 | 334 | 34,200 | 334 |
| 2025-03-07 | 324 | 333 | 323 | 333 | 19,200 | 333 |
| 2025-03-06 | 323 | 333 | 323 | 325 | 18,400 | 325 |
| 2025-03-05 | 313 | 322 | 313 | 322 | 13,200 | 322 |
| 2025-03-04 | 319 | 321 | 315 | 315 | 4,700 | 315 |
| 2025-03-03 | 315 | 324 | 315 | 324 | 8,300 | 324 |
| 2025-02-28 | 321 | 321 | 313 | 313 | 6,300 | 313 |
| 2025-02-27 | 308 | 321 | 308 | 319 | 14,600 | 319 |
| 2025-02-26 | 312 | 312 | 308 | 308 | 4,900 | 308 |
| 2025-02-25 | 315 | 316 | 311 | 313 | 10,400 | 313 |
| 2025-02-21 | 317 | 317 | 299 | 314 | 23,400 | 314 |
| 2025-02-20 | 322 | 322 | 314 | 315 | 13,500 | 315 |
| 2025-02-19 | 331 | 331 | 325 | 325 | 6,900 | 325 |
| 2025-02-18 | 336 | 336 | 331 | 331 | 6,500 | 331 |
| 2025-02-17 | 350 | 350 | 332 | 335 | 8,400 | 335 |
| 2025-02-14 | 359 | 359 | 349 | 352 | 3,600 | 352 |
| 2025-02-13 | 335 | 360 | 335 | 360 | 21,200 | 360 |
| 2025-02-12 | 344 | 348 | 334 | 334 | 8,700 | 334 |
| 2025-02-10 | 331 | 350 | 330 | 350 | 10,200 | 350 |
| 2025-02-07 | 330 | 336 | 325 | 336 | 3,600 | 336 |
| 2025-02-06 | 328 | 332 | 328 | 330 | 4,300 | 330 |
| 2025-02-05 | 338 | 344 | 325 | 331 | 8,800 | 331 |
| 2025-02-04 | 341 | 346 | 331 | 335 | 12,100 | 335 |
| 2025-02-03 | 353 | 353 | 328 | 328 | 20,500 | 328 |
| 2025-01-31 | 360 | 360 | 354 | 355 | 3,500 | 355 |
| 2025-01-30 | 357 | 361 | 357 | 361 | 800 | 361 |
| 2025-01-29 | 358 | 359 | 357 | 359 | 3,400 | 359 |
| 2025-01-28 | 359 | 359 | 354 | 358 | 3,900 | 358 |
| 2025-01-27 | 357 | 360 | 357 | 359 | 7,300 | 359 |
| 2025-01-24 | 359 | 360 | 346 | 356 | 11,700 | 356 |
| 2025-01-23 | 358 | 360 | 356 | 360 | 2,700 | 360 |
| 2025-01-22 | 366 | 366 | 359 | 359 | 7,800 | 359 |
| 2025-01-21 | 367 | 369 | 364 | 364 | 4,200 | 364 |
| 2025-01-20 | 357 | 367 | 357 | 364 | 6,100 | 364 |
| 2025-01-17 | 367 | 367 | 356 | 356 | 1,000 | 356 |
| 2025-01-16 | 366 | 367 | 360 | 367 | 6,500 | 367 |
| 2025-01-15 | 360 | 364 | 359 | 363 | 5,400 | 363 |
| 2025-01-14 | 353 | 359 | 353 | 359 | 8,200 | 359 |
| 2025-01-10 | 358 | 361 | 356 | 356 | 13,800 | 356 |
| 2025-01-09 | 372 | 372 | 361 | 364 | 8,000 | 364 |
| 2025-01-08 | 373 | 374 | 369 | 369 | 4,900 | 369 |
| 2025-01-07 | 372 | 378 | 369 | 374 | 67,200 | 374 |
| 2025-01-06 | 387 | 387 | 373 | 373 | 52,500 | 373 |
分割・併合履歴 ： なし