1. HOME >
  2. 株価時系列 >
  3. 7268 >
  4. 2021年

7268 (株)タツミ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3027628527027715,700277
2021-12-2928228226728263,200282
2021-12-28274333274287517,600287
2021-12-272732742662663,400266
2021-12-242662772652736,100273
2021-12-232652722632682,700268
2021-12-2227527526526810,100268
2021-12-2128330426927517,900275
2021-12-202752812742753,500275
2021-12-172762792752753,000275
2021-12-162762872762807,200280
2021-12-152842842762762,300276
2021-12-142892902842843,800284
2021-12-132922952902944,800294
2021-12-1030430428429213,100292
2021-12-093013032953021,900302
2021-12-08300301298301700301
2021-12-073003052952984,900298
2021-12-06298300298300400300
2021-12-032963012933002,800300
2021-12-0229729729029611,600296
2021-12-012982982972971,000297
2021-11-303083082982983,000298
2021-11-293013012973011,100301
2021-11-263043043003024,600302
2021-11-25302304302304400304
2021-11-243043042993003,300300
2021-11-223043063043061,400306
2021-11-193073093023031,900303
2021-11-183073103063101,300310
2021-11-173053053003052,000305
2021-11-163053053033053,700305
2021-11-153053053043053,100305
2021-11-123053073053072,500307
2021-11-1130830830530510,500305
2021-11-103183183113126,700312
2021-11-093143153143142,800314
2021-11-083073103073101,400310
2021-11-053043073043054,600305
2021-11-04306308306306800306
2021-11-023063083033064,500306
2021-11-013173173093093,600309
2021-10-293163163113161,300316
2021-10-283173173123162,400316
2021-10-273133153133141,200314
2021-10-26311314311314200314
2021-10-25312316312312600312
2021-10-22---312-312
2021-10-21315315312312600312
2021-10-20315315315315200315
2021-10-193203203093162,500316
2021-10-183193203193201,300320
2021-10-15320320320320100320
2021-10-14---320-320
2021-10-13318320318320700320
2021-10-12---318-318
2021-10-113163193163184,500318
2021-10-083163203163202,600320
2021-10-073103183103164,700316
2021-10-06313313308308900308
2021-10-053083133083135,000313
2021-10-043163173083087,000308
2021-10-013163163123122,200312
2021-09-30323323323323700323
2021-09-29315321315321800321
2021-09-283223223163161,900316
2021-09-273183203163191,900319
2021-09-243173183173182,400318
2021-09-223243243173201,400320
2021-09-213203253173203,800320
2021-09-173153193153191,100319
2021-09-163203223163163,900316
2021-09-15319324319324500324
2021-09-143183243173248,600324
2021-09-133243263223264,100326
2021-09-103283283223275,000327
2021-09-093243283233281,500328
2021-09-083223233183232,500323
2021-09-073203243203224,400322
2021-09-06320322320321700321
2021-09-03317321317320900320
2021-09-023223223173192,500319
2021-09-013153233153222,000322
2021-08-313163163113132,400313
2021-08-303143143103132,600313
2021-08-273163163093103,800310
2021-08-263153153063126,900312
2021-08-253213213153151,400315
2021-08-243183183173182,800318
2021-08-233183183083164,200316
2021-08-203223223053169,200316
2021-08-19324324324324100324
2021-08-183233273223242,900324
2021-08-173283283253262,400326
2021-08-16330332329329700329
2021-08-13331331331331700331
2021-08-123333343313311,200331
2021-08-113333333323321,200332
2021-08-103353393283335,700333
2021-08-06330331328331900331
2021-08-05327331327329900329
2021-08-0432633032432511,000325
2021-08-033433433333407,700340
2021-08-023333353333351,100335
2021-07-303363393293352,700335
2021-07-293343363323361,200336
2021-07-283333353263353,600335
2021-07-273293333293331,500333
2021-07-26328329325325900325
2021-07-213263263263261,100326
2021-07-203283283263272,500327
2021-07-193303303253263,400326
2021-07-163303343303321,800332
2021-07-153333343323322,100332
2021-07-14334334334334100334
2021-07-13333334333333900333
2021-07-123373373303328,100332
2021-07-093313343313341,900334
2021-07-083343343333332,300333
2021-07-073343343333344,500334
2021-07-063363363343341,800334
2021-07-053363363353363,500336
2021-07-023383383373371,700337
2021-07-013413413383382,100338
2021-06-30341341339339700339
2021-06-293403403383392,400339
2021-06-2833634233634016,300340
2021-06-253403483403462,600346
2021-06-243403413403411,200341
2021-06-233393413393401,200340
2021-06-223403423373382,400338
2021-06-213433443373396,500339
2021-06-183493493443441,100344
2021-06-173453453433452,600345
2021-06-163433493433453,900345
2021-06-1534134834134217,300342
2021-06-143493543493532,200353
2021-06-113533533493493,700349
2021-06-103583583553554,700355
2021-06-093673673533597,800359
2021-06-0836337036336512,000365
2021-06-0736637236336724,000367
2021-06-043603663573649,200364
2021-06-0334936034935713,700357
2021-06-023463553463528,300352
2021-06-013503503453464,000346
2021-05-3135935932434637,800346
2021-05-283513513483483,600348
2021-05-273493493493491,500349
2021-05-263473513473501,400350
2021-05-253443503443485,900348
2021-05-243463483453471,900347
2021-05-213443453433452,800345
2021-05-203463473453453,700345
2021-05-193433463413464,500346
2021-05-183383433383433,400343
2021-05-173343403333409,100340
2021-05-143353353263262,700326
2021-05-133313363293365,700336
2021-05-1233833933033212,900332
2021-05-113433463383463,300346
2021-05-103423423383386,200338
2021-05-073433433363423,700342
2021-05-063453453383403,400340
2021-04-303423423353395,400339
2021-04-283423433353406,400340
2021-04-273403423403422,600342
2021-04-26343343338338700338
2021-04-23337337335335300335
2021-04-22336336333335800335
2021-04-213433443363361,500336
2021-04-203453473423422,400342
2021-04-193423463423462,400346
2021-04-163443463423442,300344
2021-04-153433463433431,700343
2021-04-143463463423422,400342
2021-04-133483503483501,200350
2021-04-123543543483515,500351
2021-04-093513523473523,800352
2021-04-08353353351351700351
2021-04-073523523473492,100349
2021-04-063503573493553,200355
2021-04-053503503473481,500348
2021-04-02346348346348700348
2021-04-013463493463493,100349
2021-03-313523523463461,500346
2021-03-30344347344347400347
2021-03-293463463403427,600342
2021-03-263533533453461,800346
2021-03-253503503443451,400345
2021-03-2435435434034710,100347
2021-03-233543573543541,200354
2021-03-223523613513523,700352
2021-03-193603613473578,200357
2021-03-1834939333835998,900359
2021-03-173393453393453,500345
2021-03-163353433353406,600340
2021-03-153333363303335,200333
2021-03-123353373313322,200332
2021-03-113353363313321,900332
2021-03-1033033132633015,600330
2021-03-093223273203277,300327
2021-03-0833933931832039,000320
2021-03-053403403293349,900334
2021-03-043563563403414,000341
2021-03-03337343337340500340
2021-03-023433433383381,600338
2021-03-013403463343415,700341
2021-02-263383443353449,000344
2021-02-253333363313344,000334
2021-02-243323363313331,300333
2021-02-223273313273302,800330
2021-02-1933133932532813,200328
2021-02-183493503383399,700339
2021-02-1735236834734915,800349
2021-02-163513513483483,500348
2021-02-153573573523531,400353
2021-02-123553583513533,800353
2021-02-103603603503544,800354
2021-02-093673673513515,300351
2021-02-083613683553555,900355
2021-02-053543613543582,300358
2021-02-0434836134835511,000355
2021-02-033473493443483,500348
2021-02-023413473413432,100343
2021-02-013473473413414,100341
2021-01-293453483433434,400343
2021-01-283453463443441,600344
2021-01-273463463423453,100345
2021-01-263423443413424,400342
2021-01-253453453423421,100342
2021-01-223513513423422,100342
2021-01-213413483413415,300341
2021-01-203413423373404,000340
2021-01-193463463413442,600344
2021-01-1834834933533827,000338
2021-01-153513563503503,500350
2021-01-143583623483486,800348
2021-01-133703703583589,400358
2021-01-1237037436237012,100370
2021-01-083573623573624,500362
2021-01-073543623533535,800353
2021-01-063503543453494,200349
2021-01-053493553473506,800350
2021-01-0437337334835024,300350

分割・併合履歴 ： なし