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
2022-05-192602602592591,000259
2022-05-182642652582593,500259
2022-05-17261261261261100261
2022-05-162562692562685,300268
2022-05-132542562542551,300255
2022-05-122582582552551,500255
2022-05-112622692522586,900258
2022-05-1027227226426714,100267
2022-05-09268268265268500268
2022-05-062662692642643,300264
2022-05-022712712632653,800265
2022-04-282642642592641,100264
2022-04-27261261261261400261
2022-04-26261261261261500261
2022-04-25263263260260800260
2022-04-22264264264264100264
2022-04-21264264263263400263
2022-04-20267267265265200265
2022-04-192702732572634,200263
2022-04-18271271270270300270
2022-04-152692712672712,700271
2022-04-142612702612701,000270
2022-04-1326026425926410,100264
2022-04-1226727125026011,700260
2022-04-112702752702755,400275
2022-04-082782782692714,000271
2022-04-07278278274274700274
2022-04-062772772742742,400274
2022-04-052742772742771,800277
2022-04-0427828227327312,000273
2022-04-01275278275278300278
2022-03-312782782732734,300273
2022-03-302692732692731,700273
2022-03-292622692622694,900269
2022-03-2826626626026210,400262
2022-03-2525926325926310,000263
2022-03-242572602572599,200259
2022-03-232532582532578,200257
2022-03-2225025825025311,200253
2022-03-1825125425025011,800250
2022-03-172572582502514,900251
2022-03-162482512472512,300251
2022-03-152432462402464,800246
2022-03-142492492352408,700240
2022-03-112512512492491,700249
2022-03-1025225324324911,600249
2022-03-092602602462527,300252
2022-03-082622622542581,700258
2022-03-072552562542541,700254
2022-03-042592602562568,400256
2022-03-03265265264264800264
2022-03-022662662602651,700265
2022-03-012562652562654,800265
2022-02-282502522502523,800252
2022-02-252422502422504,200250
2022-02-242532532412441,700244
2022-02-22258258255255200255
2022-02-21258258258258100258
2022-02-182562592562583,000258
2022-02-172552612552618,100261
2022-02-162552582552552,800255
2022-02-15255255255255300255
2022-02-142532532512532,200253
2022-02-102582582532564,600256
2022-02-092522562502564,700256
2022-02-082542552482512,700251
2022-02-072482522452525,800252
2022-02-042462482422453,900245
2022-02-03247247246246900246
2022-02-022482502442473,600247
2022-02-012422472422473,500247
2022-01-312482482422422,100242
2022-01-282522522422423,300242
2022-01-272482562412453,000245
2022-01-262492532452494,200249
2022-01-252572612492536,400253
2022-01-242562602542573,500257
2022-01-212652652562641,400264
2022-01-202512652512652,900265
2022-01-192572602522534,200253
2022-01-182612622592603,600260
2022-01-172642662592627,500262
2022-01-142642702642665,400266
2022-01-132722722652668,500266
2022-01-122712712682712,700271
2022-01-112692722652679,500267
2022-01-072692702652665,400266
2022-01-062702722682698,600269
2022-01-052742752712719,300271
2022-01-0427427727127313,900273

分割・併合履歴 : なし