1. HOME >
  2. 株価時系列 >
  3. 7268 >
  4. 2020年

7268 (株)タツミ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3038838836136515,600365
2020-12-2937339736738232,000382
2020-12-28352414352379271,000379
2020-12-253423493423429,800342
2020-12-2434735534034013,000340
2020-12-2334036533735020,600350
2020-12-2239340333234053,600340
2020-12-2139240439040124,600401
2020-12-18378426378405105,100405
2020-12-1738638735137646,100376
2020-12-1639540837038298,400382
2020-12-15345417341379287,200379
2020-12-1434736534534627,500346
2020-12-1134537234236371,600363
2020-12-10320402320355509,000355
2020-12-0932032731932218,200322
2020-12-0832032731932415,400324
2020-12-0732833332532539,600325
2020-12-043233313203299,600329
2020-12-033303303243255,400325
2020-12-023353373273296,300329
2020-12-0132835032433422,700334
2020-11-3032738031832586,000325
2020-11-2731632131431814,400318
2020-11-2632132131331322,200313
2020-11-253273273213214,000321
2020-11-243253303213264,700326
2020-11-203173183173171,800317
2020-11-1931531831331710,300317
2020-11-1831631831531611,200316
2020-11-173163193153165,600316
2020-11-163153183153161,500316
2020-11-133223233153156,300315
2020-11-123293293213238,300323
2020-11-113213273213243,200324
2020-11-1032032331732111,800321
2020-11-093253353163237,600323
2020-11-063203203053149,700314
2020-11-05316319313313800313
2020-11-043183183063138,700313
2020-11-023193193103123,600312
2020-10-303133193113116,000311
2020-10-2933033030431312,300313
2020-10-283383383243273,300327
2020-10-273373373253299,700329
2020-10-263343403323322,800332
2020-10-23337339334334400334
2020-10-22344344337337900337
2020-10-213353443353381,500338
2020-10-203463463373372,500337
2020-10-193323483323481,600348
2020-10-163283513283406,300340
2020-10-153463463293344,400334
2020-10-143463493423422,500342
2020-10-133493523483502,300350
2020-10-1236136134435011,800350
2020-10-093603623553614,400361
2020-10-083703703553605,200360
2020-10-07366369364369800369
2020-10-063703703653653,700365
2020-10-053663743663668,800366
2020-10-02370373367370900370
2020-09-303773773663753,200375
2020-09-29375375372375500375
2020-09-283773783683742,300374
2020-09-253693753683751,100375
2020-09-24374374374374100374
2020-09-2338038036937511,600375
2020-09-183563603453595,200359
2020-09-173803803603646,100364
2020-09-16---380-380
2020-09-153813833653804,700380
2020-09-143833853773771,900377
2020-09-11382383377383300383
2020-09-103813853763816,300381
2020-09-093803853803845,200384
2020-09-083843863803845,900384
2020-09-0738038636737910,400379
2020-09-043703783683782,100378
2020-09-033713743693743,400374
2020-09-023593743593714,600371
2020-09-013713723563597,600359
2020-08-313693693523674,300367
2020-08-2837038935935919,900359
2020-08-273643723623723,800372
2020-08-263663673613662,300366
2020-08-2536236735836711,500367
2020-08-243673683513656,200365
2020-08-213523683523687,500368
2020-08-203613683603622,700362
2020-08-193643683613673,500367
2020-08-183553653553631,800363
2020-08-17365365357363700363
2020-08-143563693563675,300367
2020-08-133603603563592,700359
2020-08-123583593433598,200359
2020-08-113673673543608,200360
2020-08-073673673623647,400364
2020-08-0634436534436217,700362
2020-08-0533534733534414,400344
2020-08-0432334132333514,100335
2020-08-033183213183211,700321
2020-07-313263263153189,500318
2020-07-3032432431832411,300324
2020-07-293183223183212,200321
2020-07-283253253193226,600322
2020-07-273203203133172,000317
2020-07-2231233131231613,200316
2020-07-213133173133135,800313
2020-07-203193203093147,200314
2020-07-1733533531832117,100321
2020-07-163343413323357,700335
2020-07-1534135234134214,100342
2020-07-143283453283448,000344
2020-07-133393403283305,600330
2020-07-1035035033533513,200335
2020-07-0938038634535161,800351
2020-07-08345410339382155,100382
2020-07-0733833832833710,100337
2020-07-0632033332032510,700325
2020-07-033243263193214,800321
2020-07-0233633632032410,900324
2020-07-013433453343355,800335
2020-06-3035535534034013,400340
2020-06-2937537834535027,900350
2020-06-2637837835336224,900362
2020-06-2537238037137411,700374
2020-06-2437838237537510,300375
2020-06-2338338637637720,300377
2020-06-2239540638038445,200384
2020-06-1938739938038741,200387
2020-06-18378428378393173,700393
2020-06-1737739337338527,400385
2020-06-1638038737037033,300370
2020-06-15389415363363102,800363
2020-06-12400415374399189,600399
2020-06-11524524424424580,400424
2020-06-10559561512524111,200524
2020-06-09557595545566437,000566
2020-06-08429557427557245,200557
2020-06-05477477457477165,300477
2020-06-04317397317397184,600397
2020-06-033053173053174,700317
2020-06-022963052963052,700305
2020-06-013043043003012,700301
2020-05-292973022962994,000299
2020-05-282973032973016,400301
2020-05-273003002972972,800297
2020-05-262963022953022,100302
2020-05-252933042932936,600293
2020-05-22297297293293800293
2020-05-212952992932931,300293
2020-05-20292299292293900293
2020-05-19298298296296600296
2020-05-183033032982981,500298
2020-05-153033033033031,000303
2020-05-143053093033043,800304
2020-05-133073133043126,200312
2020-05-123103103073071,500307
2020-05-113043093033089,500308
2020-05-083013063003064,200306
2020-05-073013012843003,700300
2020-05-012942972922944,700294
2020-04-302993002932986,500298
2020-04-282992992912962,400296
2020-04-272902932882933,400293
2020-04-242893002852873,800287
2020-04-232852892842892,300289
2020-04-222812882802864,300286
2020-04-212822932822862,900286
2020-04-2028528527828211,400282
2020-04-1727028127028110,600281
2020-04-162672762652706,100270
2020-04-15268271268271500271
2020-04-142642702642702,100270
2020-04-1325427025426812,200268
2020-04-102732762662706,100270
2020-04-092552662552668,700266
2020-04-082532552502553,200255
2020-04-072462522462522,900252
2020-04-062412502402508,400250
2020-04-032542562482543,100254
2020-04-022502552482542,600254
2020-04-012542572532552,500255
2020-03-312582582532586,100258
2020-03-302602602492514,200251
2020-03-272682682522557,900255
2020-03-262422632412616,300261
2020-03-2525225524725510,900255
2020-03-242242362242361,700236
2020-03-232252252202242,000224
2020-03-192212272132254,600225
2020-03-182332362272275,000227
2020-03-1722823321522911,500229
2020-03-1624024122023815,500238
2020-03-1320226220024051,500240
2020-03-1226026023523821,700238
2020-03-1128029026426534,600265
2020-03-10282354273285200,100285
2020-03-0929429426827411,700274
2020-03-063073072983003,800300
2020-03-053113133103131,800313
2020-03-043023192983117,500311
2020-03-0333633630730713,100307
2020-03-0230231529431515,800315
2020-02-2833033029429439,700294
2020-02-2737037133134217,800342
2020-02-263753813693704,900370
2020-02-253663853663839,500383
2020-02-214014013983981,500398
2020-02-2042942939839814,000398
2020-02-193954033953971,300397
2020-02-184004033953963,300396
2020-02-174004033953981,800398
2020-02-144014103994005,900400
2020-02-134134154034032,500403
2020-02-124034173994179,800417
2020-02-104054154024035,800403
2020-02-074034124034087,200408
2020-02-0639644039339954,700399
2020-02-053913943843948,100394
2020-02-044044043933937,000393
2020-02-033754023673916,400391
2020-01-3138039338038510,000385
2020-01-3040540537238426,600384
2020-01-294144144064062,100406
2020-01-284004074004065,800406
2020-01-2741642540240617,700406
2020-01-244334334284286,900428
2020-01-234384384324346,200434
2020-01-224504504394398,000439
2020-01-2145745744544611,100446
2020-01-2045945945245512,200455
2020-01-1744545444545415,000454
2020-01-1643945043845020,000450
2020-01-154354384324376,200437
2020-01-1443543643143512,300435
2020-01-104314364314358,200435
2020-01-0943143643043510,400435
2020-01-084364364264278,800427
2020-01-074314394314377,700437
2020-01-064414414314388,700438

分割・併合履歴 ： なし