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
2023-06-082552552512533,600253
2023-06-072532542522543,200254
2023-06-062552572542552,200255
2023-06-052522582522573,400257
2023-06-022462522462518,600251
2023-06-012492522492505,100250
2023-05-3125325524324845,200248
2023-05-3026126124425323,200253
2023-05-292602622592595,200259
2023-05-262652652602624,500262
2023-05-252642682632635,100263
2023-05-242642692642691,200269
2023-05-232642682612654,100265
2023-05-222742742652706,900270
2023-05-1927227427127229,500272
2023-05-1826727226626919,000269
2023-05-172662662632665,700266
2023-05-1626226525826413,200264
2023-05-1526026325826317,000263
2023-05-1226026125725812,200258
2023-05-1126526526126211,600262
2023-05-1027227326126721,300267
2023-05-0927328027327523,600275
2023-05-082722732702732,900273
2023-05-022682702662706,900270
2023-05-012622662622666,400266
2023-04-282612612582613,000261
2023-04-272552612552612,700261
2023-04-262572592562591,000259
2023-04-252552602552602,200260
2023-04-24255260255260500260
2023-04-212552592552555,600255
2023-04-202642642552575,300257
2023-04-1926926926126311,300263
2023-04-182662662632644,400264
2023-04-172662672642664,800266
2023-04-142642652622625,800262
2023-04-1327427426226221,200262
2023-04-122782802742749,400274
2023-04-1127228326828129,000281
2023-04-10265297258272142,000272
2023-04-0725725925525710,100257
2023-04-0626426425225527,700255
2023-04-05257295251265230,000265
2023-04-042462502452493,700249
2023-04-032462582462517,600251
2023-03-312462472442473,100247
2023-03-302452462442462,100246
2023-03-292442462442462,000246
2023-03-282482482422444,900244
2023-03-272472472442441,800244
2023-03-242452452452452,100245
2023-03-232452462452462,100246
2023-03-222452472452453,700245
2023-03-202452462442443,800244
2023-03-172452452432452,800245
2023-03-162432442432441,000244
2023-03-152442442432441,600244
2023-03-142422442412445,700244
2023-03-1324024324024315,100243
2023-03-1024224524224310,800243
2023-03-092452482432448,200244
2023-03-082452462442447,400244
2023-03-0724324624224511,100245
2023-03-0624524724124117,200241
2023-03-0325125123624176,500241
2023-03-022512522512522,300252
2023-03-012562562562561,600256
2023-02-282552552552552,100255
2023-02-272512552512551,400255
2023-02-242522522512522,300252
2023-02-22250250250250100250
2023-02-212502502492491,500249
2023-02-20---249-249
2023-02-17249249249249100249
2023-02-162502502482481,100248
2023-02-15248248247247700247
2023-02-14249250249249800249
2023-02-132492512482495,000249
2023-02-102512522482495,100249
2023-02-092542542502523,900252
2023-02-0825525724925316,800253
2023-02-0725726625626520,000265
2023-02-06256257254257700257
2023-02-032562572562561,200256
2023-02-022572572552551,100255
2023-02-012582582552552,200255
2023-01-312562562532541,200254
2023-01-302582582532536,700253
2023-01-272582582562561,300256
2023-01-262572572562561,500256
2023-01-252572602552555,500255
2023-01-24261261258261800261
2023-01-232632632532585,000258
2023-01-202622642622621,200262
2023-01-19263264262262800262
2023-01-18263263262262700262
2023-01-17260262260262700262
2023-01-162682682592594,100259
2023-01-13---266-266
2023-01-12264266264266700266
2023-01-112622642622631,500263
2023-01-102722722622627,800262
2023-01-062662702662701,900270
2023-01-052642672632656,400265
2023-01-042692692592636,600263

分割・併合履歴 : なし