7268 (株)タツミ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 323 | 324 | 318 | 321 | 9,000 | 321 |
| 2024-04-24 | 325 | 327 | 321 | 322 | 10,300 | 322 |
| 2024-04-23 | 326 | 328 | 324 | 324 | 8,000 | 324 |
| 2024-04-22 | 322 | 323 | 314 | 323 | 5,300 | 323 |
| 2024-04-19 | 325 | 328 | 306 | 309 | 49,200 | 309 |
| 2024-04-18 | 319 | 326 | 319 | 324 | 12,700 | 324 |
| 2024-04-17 | 332 | 334 | 317 | 317 | 27,200 | 317 |
| 2024-04-16 | 345 | 345 | 310 | 316 | 79,300 | 316 |
| 2024-04-15 | 342 | 351 | 342 | 345 | 13,800 | 345 |
| 2024-04-12 | 339 | 348 | 338 | 348 | 20,800 | 348 |
| 2024-04-11 | 339 | 345 | 333 | 336 | 18,900 | 336 |
| 2024-04-10 | 341 | 341 | 334 | 336 | 10,500 | 336 |
| 2024-04-09 | 327 | 340 | 327 | 339 | 10,100 | 339 |
| 2024-04-08 | 328 | 335 | 327 | 327 | 3,500 | 327 |
| 2024-04-05 | 333 | 334 | 322 | 323 | 17,400 | 323 |
| 2024-04-04 | 332 | 335 | 330 | 331 | 16,400 | 331 |
| 2024-04-03 | 342 | 345 | 326 | 334 | 43,800 | 334 |
| 2024-04-02 | 358 | 358 | 343 | 343 | 25,700 | 343 |
| 2024-04-01 | 366 | 366 | 356 | 359 | 14,400 | 359 |
| 2024-03-29 | 364 | 366 | 361 | 361 | 10,600 | 361 |
| 2024-03-28 | 371 | 371 | 356 | 364 | 16,900 | 364 |
| 2024-03-27 | 369 | 373 | 367 | 369 | 6,100 | 369 |
| 2024-03-26 | 373 | 373 | 368 | 369 | 14,600 | 369 |
| 2024-03-25 | 372 | 372 | 365 | 366 | 16,900 | 366 |
| 2024-03-22 | 372 | 373 | 365 | 368 | 25,300 | 368 |
| 2024-03-21 | 363 | 384 | 363 | 376 | 54,000 | 376 |
| 2024-03-19 | 363 | 364 | 354 | 361 | 14,900 | 361 |
| 2024-03-18 | 357 | 362 | 354 | 355 | 15,300 | 355 |
| 2024-03-15 | 351 | 357 | 349 | 352 | 22,200 | 352 |
| 2024-03-14 | 357 | 362 | 349 | 353 | 51,200 | 353 |
| 2024-03-13 | 373 | 382 | 356 | 356 | 29,700 | 356 |
| 2024-03-12 | 383 | 383 | 362 | 371 | 27,500 | 371 |
| 2024-03-11 | 376 | 380 | 360 | 370 | 48,400 | 370 |
| 2024-03-08 | 382 | 389 | 380 | 383 | 27,300 | 383 |
| 2024-03-07 | 390 | 394 | 375 | 386 | 67,600 | 386 |
| 2024-03-06 | 395 | 402 | 390 | 394 | 38,100 | 394 |
| 2024-03-05 | 410 | 412 | 393 | 397 | 48,500 | 397 |
| 2024-03-04 | 403 | 415 | 394 | 409 | 121,400 | 409 |
| 2024-03-01 | 384 | 398 | 384 | 395 | 37,700 | 395 |
| 2024-02-29 | 383 | 389 | 376 | 384 | 46,300 | 384 |
| 2024-02-28 | 379 | 394 | 378 | 391 | 62,900 | 391 |
| 2024-02-27 | 375 | 375 | 368 | 373 | 20,600 | 373 |
| 2024-02-26 | 369 | 377 | 369 | 373 | 58,300 | 373 |
| 2024-02-22 | 376 | 379 | 365 | 366 | 35,800 | 366 |
| 2024-02-21 | 383 | 385 | 374 | 374 | 36,900 | 374 |
| 2024-02-20 | 375 | 393 | 373 | 387 | 98,100 | 387 |
| 2024-02-19 | 377 | 383 | 369 | 375 | 44,300 | 375 |
| 2024-02-16 | 364 | 380 | 349 | 375 | 272,000 | 375 |
| 2024-02-15 | 388 | 390 | 353 | 356 | 155,500 | 356 |
| 2024-02-14 | 354 | 393 | 351 | 389 | 275,600 | 389 |
| 2024-02-13 | 407 | 417 | 349 | 365 | 732,000 | 365 |
| 2024-02-09 | 352 | 361 | 352 | 356 | 61,300 | 356 |
| 2024-02-08 | 352 | 353 | 342 | 352 | 49,100 | 352 |
| 2024-02-07 | 350 | 356 | 342 | 350 | 74,400 | 350 |
| 2024-02-06 | 331 | 356 | 331 | 346 | 185,400 | 346 |
| 2024-02-05 | 334 | 335 | 327 | 327 | 26,900 | 327 |
| 2024-02-02 | 337 | 342 | 332 | 332 | 42,100 | 332 |
| 2024-02-01 | 333 | 339 | 331 | 339 | 24,100 | 339 |
| 2024-01-31 | 336 | 336 | 327 | 333 | 28,300 | 333 |
| 2024-01-30 | 339 | 339 | 333 | 336 | 19,800 | 336 |
| 2024-01-29 | 335 | 340 | 331 | 336 | 28,300 | 336 |
| 2024-01-26 | 347 | 347 | 332 | 335 | 34,800 | 335 |
| 2024-01-25 | 335 | 344 | 335 | 342 | 84,200 | 342 |
| 2024-01-24 | 329 | 336 | 329 | 333 | 12,900 | 333 |
| 2024-01-23 | 337 | 337 | 327 | 329 | 39,300 | 329 |
| 2024-01-22 | 323 | 338 | 323 | 334 | 49,300 | 334 |
| 2024-01-19 | 320 | 332 | 315 | 323 | 73,400 | 323 |
| 2024-01-18 | 321 | 326 | 317 | 318 | 83,100 | 318 |
| 2024-01-17 | 344 | 346 | 319 | 325 | 156,600 | 325 |
| 2024-01-16 | 351 | 351 | 343 | 344 | 15,600 | 344 |
| 2024-01-15 | 344 | 354 | 344 | 350 | 35,400 | 350 |
| 2024-01-12 | 345 | 350 | 339 | 344 | 52,400 | 344 |
| 2024-01-11 | 346 | 358 | 346 | 346 | 39,400 | 346 |
| 2024-01-10 | 354 | 355 | 343 | 345 | 61,500 | 345 |
| 2024-01-09 | 351 | 361 | 349 | 357 | 53,900 | 357 |
| 2024-01-05 | 363 | 368 | 349 | 351 | 153,600 | 351 |
| 2024-01-04 | 356 | 375 | 350 | 355 | 259,200 | 355 |
分割・併合履歴 ： なし
