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 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 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