7268 (株)タツミ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 255 | 255 | 251 | 253 | 3,600 | 253 |
2023-06-07 | 253 | 254 | 252 | 254 | 3,200 | 254 |
2023-06-06 | 255 | 257 | 254 | 255 | 2,200 | 255 |
2023-06-05 | 252 | 258 | 252 | 257 | 3,400 | 257 |
2023-06-02 | 246 | 252 | 246 | 251 | 8,600 | 251 |
2023-06-01 | 249 | 252 | 249 | 250 | 5,100 | 250 |
2023-05-31 | 253 | 255 | 243 | 248 | 45,200 | 248 |
2023-05-30 | 261 | 261 | 244 | 253 | 23,200 | 253 |
2023-05-29 | 260 | 262 | 259 | 259 | 5,200 | 259 |
2023-05-26 | 265 | 265 | 260 | 262 | 4,500 | 262 |
2023-05-25 | 264 | 268 | 263 | 263 | 5,100 | 263 |
2023-05-24 | 264 | 269 | 264 | 269 | 1,200 | 269 |
2023-05-23 | 264 | 268 | 261 | 265 | 4,100 | 265 |
2023-05-22 | 274 | 274 | 265 | 270 | 6,900 | 270 |
2023-05-19 | 272 | 274 | 271 | 272 | 29,500 | 272 |
2023-05-18 | 267 | 272 | 266 | 269 | 19,000 | 269 |
2023-05-17 | 266 | 266 | 263 | 266 | 5,700 | 266 |
2023-05-16 | 262 | 265 | 258 | 264 | 13,200 | 264 |
2023-05-15 | 260 | 263 | 258 | 263 | 17,000 | 263 |
2023-05-12 | 260 | 261 | 257 | 258 | 12,200 | 258 |
2023-05-11 | 265 | 265 | 261 | 262 | 11,600 | 262 |
2023-05-10 | 272 | 273 | 261 | 267 | 21,300 | 267 |
2023-05-09 | 273 | 280 | 273 | 275 | 23,600 | 275 |
2023-05-08 | 272 | 273 | 270 | 273 | 2,900 | 273 |
2023-05-02 | 268 | 270 | 266 | 270 | 6,900 | 270 |
2023-05-01 | 262 | 266 | 262 | 266 | 6,400 | 266 |
2023-04-28 | 261 | 261 | 258 | 261 | 3,000 | 261 |
2023-04-27 | 255 | 261 | 255 | 261 | 2,700 | 261 |
2023-04-26 | 257 | 259 | 256 | 259 | 1,000 | 259 |
2023-04-25 | 255 | 260 | 255 | 260 | 2,200 | 260 |
2023-04-24 | 255 | 260 | 255 | 260 | 500 | 260 |
2023-04-21 | 255 | 259 | 255 | 255 | 5,600 | 255 |
2023-04-20 | 264 | 264 | 255 | 257 | 5,300 | 257 |
2023-04-19 | 269 | 269 | 261 | 263 | 11,300 | 263 |
2023-04-18 | 266 | 266 | 263 | 264 | 4,400 | 264 |
2023-04-17 | 266 | 267 | 264 | 266 | 4,800 | 266 |
2023-04-14 | 264 | 265 | 262 | 262 | 5,800 | 262 |
2023-04-13 | 274 | 274 | 262 | 262 | 21,200 | 262 |
2023-04-12 | 278 | 280 | 274 | 274 | 9,400 | 274 |
2023-04-11 | 272 | 283 | 268 | 281 | 29,000 | 281 |
2023-04-10 | 265 | 297 | 258 | 272 | 142,000 | 272 |
2023-04-07 | 257 | 259 | 255 | 257 | 10,100 | 257 |
2023-04-06 | 264 | 264 | 252 | 255 | 27,700 | 255 |
2023-04-05 | 257 | 295 | 251 | 265 | 230,000 | 265 |
2023-04-04 | 246 | 250 | 245 | 249 | 3,700 | 249 |
2023-04-03 | 246 | 258 | 246 | 251 | 7,600 | 251 |
2023-03-31 | 246 | 247 | 244 | 247 | 3,100 | 247 |
2023-03-30 | 245 | 246 | 244 | 246 | 2,100 | 246 |
2023-03-29 | 244 | 246 | 244 | 246 | 2,000 | 246 |
2023-03-28 | 248 | 248 | 242 | 244 | 4,900 | 244 |
2023-03-27 | 247 | 247 | 244 | 244 | 1,800 | 244 |
2023-03-24 | 245 | 245 | 245 | 245 | 2,100 | 245 |
2023-03-23 | 245 | 246 | 245 | 246 | 2,100 | 246 |
2023-03-22 | 245 | 247 | 245 | 245 | 3,700 | 245 |
2023-03-20 | 245 | 246 | 244 | 244 | 3,800 | 244 |
2023-03-17 | 245 | 245 | 243 | 245 | 2,800 | 245 |
2023-03-16 | 243 | 244 | 243 | 244 | 1,000 | 244 |
2023-03-15 | 244 | 244 | 243 | 244 | 1,600 | 244 |
2023-03-14 | 242 | 244 | 241 | 244 | 5,700 | 244 |
2023-03-13 | 240 | 243 | 240 | 243 | 15,100 | 243 |
2023-03-10 | 242 | 245 | 242 | 243 | 10,800 | 243 |
2023-03-09 | 245 | 248 | 243 | 244 | 8,200 | 244 |
2023-03-08 | 245 | 246 | 244 | 244 | 7,400 | 244 |
2023-03-07 | 243 | 246 | 242 | 245 | 11,100 | 245 |
2023-03-06 | 245 | 247 | 241 | 241 | 17,200 | 241 |
2023-03-03 | 251 | 251 | 236 | 241 | 76,500 | 241 |
2023-03-02 | 251 | 252 | 251 | 252 | 2,300 | 252 |
2023-03-01 | 256 | 256 | 256 | 256 | 1,600 | 256 |
2023-02-28 | 255 | 255 | 255 | 255 | 2,100 | 255 |
2023-02-27 | 251 | 255 | 251 | 255 | 1,400 | 255 |
2023-02-24 | 252 | 252 | 251 | 252 | 2,300 | 252 |
2023-02-22 | 250 | 250 | 250 | 250 | 100 | 250 |
2023-02-21 | 250 | 250 | 249 | 249 | 1,500 | 249 |
2023-02-20 | - | - | - | 249 | - | 249 |
2023-02-17 | 249 | 249 | 249 | 249 | 100 | 249 |
2023-02-16 | 250 | 250 | 248 | 248 | 1,100 | 248 |
2023-02-15 | 248 | 248 | 247 | 247 | 700 | 247 |
2023-02-14 | 249 | 250 | 249 | 249 | 800 | 249 |
2023-02-13 | 249 | 251 | 248 | 249 | 5,000 | 249 |
2023-02-10 | 251 | 252 | 248 | 249 | 5,100 | 249 |
2023-02-09 | 254 | 254 | 250 | 252 | 3,900 | 252 |
2023-02-08 | 255 | 257 | 249 | 253 | 16,800 | 253 |
2023-02-07 | 257 | 266 | 256 | 265 | 20,000 | 265 |
2023-02-06 | 256 | 257 | 254 | 257 | 700 | 257 |
2023-02-03 | 256 | 257 | 256 | 256 | 1,200 | 256 |
2023-02-02 | 257 | 257 | 255 | 255 | 1,100 | 255 |
2023-02-01 | 258 | 258 | 255 | 255 | 2,200 | 255 |
2023-01-31 | 256 | 256 | 253 | 254 | 1,200 | 254 |
2023-01-30 | 258 | 258 | 253 | 253 | 6,700 | 253 |
2023-01-27 | 258 | 258 | 256 | 256 | 1,300 | 256 |
2023-01-26 | 257 | 257 | 256 | 256 | 1,500 | 256 |
2023-01-25 | 257 | 260 | 255 | 255 | 5,500 | 255 |
2023-01-24 | 261 | 261 | 258 | 261 | 800 | 261 |
2023-01-23 | 263 | 263 | 253 | 258 | 5,000 | 258 |
2023-01-20 | 262 | 264 | 262 | 262 | 1,200 | 262 |
2023-01-19 | 263 | 264 | 262 | 262 | 800 | 262 |
2023-01-18 | 263 | 263 | 262 | 262 | 700 | 262 |
2023-01-17 | 260 | 262 | 260 | 262 | 700 | 262 |
2023-01-16 | 268 | 268 | 259 | 259 | 4,100 | 259 |
2023-01-13 | - | - | - | 266 | - | 266 |
2023-01-12 | 264 | 266 | 264 | 266 | 700 | 266 |
2023-01-11 | 262 | 264 | 262 | 263 | 1,500 | 263 |
2023-01-10 | 272 | 272 | 262 | 262 | 7,800 | 262 |
2023-01-06 | 266 | 270 | 266 | 270 | 1,900 | 270 |
2023-01-05 | 264 | 267 | 263 | 265 | 6,400 | 265 |
2023-01-04 | 269 | 269 | 259 | 263 | 6,600 | 263 |
分割・併合履歴 : なし