7268 (株)タツミ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 260 | 260 | 259 | 259 | 1,000 | 259 |
| 2022-05-18 | 264 | 265 | 258 | 259 | 3,500 | 259 |
| 2022-05-17 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2022-05-16 | 256 | 269 | 256 | 268 | 5,300 | 268 |
| 2022-05-13 | 254 | 256 | 254 | 255 | 1,300 | 255 |
| 2022-05-12 | 258 | 258 | 255 | 255 | 1,500 | 255 |
| 2022-05-11 | 262 | 269 | 252 | 258 | 6,900 | 258 |
| 2022-05-10 | 272 | 272 | 264 | 267 | 14,100 | 267 |
| 2022-05-09 | 268 | 268 | 265 | 268 | 500 | 268 |
| 2022-05-06 | 266 | 269 | 264 | 264 | 3,300 | 264 |
| 2022-05-02 | 271 | 271 | 263 | 265 | 3,800 | 265 |
| 2022-04-28 | 264 | 264 | 259 | 264 | 1,100 | 264 |
| 2022-04-27 | 261 | 261 | 261 | 261 | 400 | 261 |
| 2022-04-26 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2022-04-25 | 263 | 263 | 260 | 260 | 800 | 260 |
| 2022-04-22 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2022-04-21 | 264 | 264 | 263 | 263 | 400 | 263 |
| 2022-04-20 | 267 | 267 | 265 | 265 | 200 | 265 |
| 2022-04-19 | 270 | 273 | 257 | 263 | 4,200 | 263 |
| 2022-04-18 | 271 | 271 | 270 | 270 | 300 | 270 |
| 2022-04-15 | 269 | 271 | 267 | 271 | 2,700 | 271 |
| 2022-04-14 | 261 | 270 | 261 | 270 | 1,000 | 270 |
| 2022-04-13 | 260 | 264 | 259 | 264 | 10,100 | 264 |
| 2022-04-12 | 267 | 271 | 250 | 260 | 11,700 | 260 |
| 2022-04-11 | 270 | 275 | 270 | 275 | 5,400 | 275 |
| 2022-04-08 | 278 | 278 | 269 | 271 | 4,000 | 271 |
| 2022-04-07 | 278 | 278 | 274 | 274 | 700 | 274 |
| 2022-04-06 | 277 | 277 | 274 | 274 | 2,400 | 274 |
| 2022-04-05 | 274 | 277 | 274 | 277 | 1,800 | 277 |
| 2022-04-04 | 278 | 282 | 273 | 273 | 12,000 | 273 |
| 2022-04-01 | 275 | 278 | 275 | 278 | 300 | 278 |
| 2022-03-31 | 278 | 278 | 273 | 273 | 4,300 | 273 |
| 2022-03-30 | 269 | 273 | 269 | 273 | 1,700 | 273 |
| 2022-03-29 | 262 | 269 | 262 | 269 | 4,900 | 269 |
| 2022-03-28 | 266 | 266 | 260 | 262 | 10,400 | 262 |
| 2022-03-25 | 259 | 263 | 259 | 263 | 10,000 | 263 |
| 2022-03-24 | 257 | 260 | 257 | 259 | 9,200 | 259 |
| 2022-03-23 | 253 | 258 | 253 | 257 | 8,200 | 257 |
| 2022-03-22 | 250 | 258 | 250 | 253 | 11,200 | 253 |
| 2022-03-18 | 251 | 254 | 250 | 250 | 11,800 | 250 |
| 2022-03-17 | 257 | 258 | 250 | 251 | 4,900 | 251 |
| 2022-03-16 | 248 | 251 | 247 | 251 | 2,300 | 251 |
| 2022-03-15 | 243 | 246 | 240 | 246 | 4,800 | 246 |
| 2022-03-14 | 249 | 249 | 235 | 240 | 8,700 | 240 |
| 2022-03-11 | 251 | 251 | 249 | 249 | 1,700 | 249 |
| 2022-03-10 | 252 | 253 | 243 | 249 | 11,600 | 249 |
| 2022-03-09 | 260 | 260 | 246 | 252 | 7,300 | 252 |
| 2022-03-08 | 262 | 262 | 254 | 258 | 1,700 | 258 |
| 2022-03-07 | 255 | 256 | 254 | 254 | 1,700 | 254 |
| 2022-03-04 | 259 | 260 | 256 | 256 | 8,400 | 256 |
| 2022-03-03 | 265 | 265 | 264 | 264 | 800 | 264 |
| 2022-03-02 | 266 | 266 | 260 | 265 | 1,700 | 265 |
| 2022-03-01 | 256 | 265 | 256 | 265 | 4,800 | 265 |
| 2022-02-28 | 250 | 252 | 250 | 252 | 3,800 | 252 |
| 2022-02-25 | 242 | 250 | 242 | 250 | 4,200 | 250 |
| 2022-02-24 | 253 | 253 | 241 | 244 | 1,700 | 244 |
| 2022-02-22 | 258 | 258 | 255 | 255 | 200 | 255 |
| 2022-02-21 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2022-02-18 | 256 | 259 | 256 | 258 | 3,000 | 258 |
| 2022-02-17 | 255 | 261 | 255 | 261 | 8,100 | 261 |
| 2022-02-16 | 255 | 258 | 255 | 255 | 2,800 | 255 |
| 2022-02-15 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2022-02-14 | 253 | 253 | 251 | 253 | 2,200 | 253 |
| 2022-02-10 | 258 | 258 | 253 | 256 | 4,600 | 256 |
| 2022-02-09 | 252 | 256 | 250 | 256 | 4,700 | 256 |
| 2022-02-08 | 254 | 255 | 248 | 251 | 2,700 | 251 |
| 2022-02-07 | 248 | 252 | 245 | 252 | 5,800 | 252 |
| 2022-02-04 | 246 | 248 | 242 | 245 | 3,900 | 245 |
| 2022-02-03 | 247 | 247 | 246 | 246 | 900 | 246 |
| 2022-02-02 | 248 | 250 | 244 | 247 | 3,600 | 247 |
| 2022-02-01 | 242 | 247 | 242 | 247 | 3,500 | 247 |
| 2022-01-31 | 248 | 248 | 242 | 242 | 2,100 | 242 |
| 2022-01-28 | 252 | 252 | 242 | 242 | 3,300 | 242 |
| 2022-01-27 | 248 | 256 | 241 | 245 | 3,000 | 245 |
| 2022-01-26 | 249 | 253 | 245 | 249 | 4,200 | 249 |
| 2022-01-25 | 257 | 261 | 249 | 253 | 6,400 | 253 |
| 2022-01-24 | 256 | 260 | 254 | 257 | 3,500 | 257 |
| 2022-01-21 | 265 | 265 | 256 | 264 | 1,400 | 264 |
| 2022-01-20 | 251 | 265 | 251 | 265 | 2,900 | 265 |
| 2022-01-19 | 257 | 260 | 252 | 253 | 4,200 | 253 |
| 2022-01-18 | 261 | 262 | 259 | 260 | 3,600 | 260 |
| 2022-01-17 | 264 | 266 | 259 | 262 | 7,500 | 262 |
| 2022-01-14 | 264 | 270 | 264 | 266 | 5,400 | 266 |
| 2022-01-13 | 272 | 272 | 265 | 266 | 8,500 | 266 |
| 2022-01-12 | 271 | 271 | 268 | 271 | 2,700 | 271 |
| 2022-01-11 | 269 | 272 | 265 | 267 | 9,500 | 267 |
| 2022-01-07 | 269 | 270 | 265 | 266 | 5,400 | 266 |
| 2022-01-06 | 270 | 272 | 268 | 269 | 8,600 | 269 |
| 2022-01-05 | 274 | 275 | 271 | 271 | 9,300 | 271 |
| 2022-01-04 | 274 | 277 | 271 | 273 | 13,900 | 273 |
分割・併合履歴 ： なし
