7268 (株)タツミ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 255 | 262 | 255 | 262 | 2,200 | 262 |
| 2022-12-29 | 258 | 260 | 255 | 256 | 4,700 | 256 |
| 2022-12-28 | 258 | 258 | 253 | 254 | 5,500 | 254 |
| 2022-12-27 | 246 | 256 | 246 | 253 | 9,700 | 253 |
| 2022-12-26 | 242 | 246 | 240 | 246 | 6,100 | 246 |
| 2022-12-23 | 249 | 249 | 238 | 239 | 12,300 | 239 |
| 2022-12-22 | 248 | 250 | 248 | 248 | 5,700 | 248 |
| 2022-12-21 | 251 | 254 | 248 | 248 | 3,600 | 248 |
| 2022-12-20 | 268 | 269 | 241 | 249 | 16,400 | 249 |
| 2022-12-19 | 284 | 284 | 270 | 270 | 6,800 | 270 |
| 2022-12-16 | 287 | 287 | 269 | 276 | 42,700 | 276 |
| 2022-12-15 | 294 | 294 | 290 | 290 | 1,900 | 290 |
| 2022-12-14 | 295 | 297 | 293 | 294 | 2,200 | 294 |
| 2022-12-13 | 296 | 296 | 292 | 292 | 2,200 | 292 |
| 2022-12-12 | 302 | 302 | 296 | 296 | 6,200 | 296 |
| 2022-12-09 | 295 | 297 | 295 | 297 | 1,200 | 297 |
| 2022-12-08 | 300 | 300 | 294 | 294 | 4,200 | 294 |
| 2022-12-07 | 303 | 303 | 295 | 295 | 5,700 | 295 |
| 2022-12-06 | 307 | 307 | 295 | 295 | 5,100 | 295 |
| 2022-12-05 | 300 | 312 | 297 | 300 | 14,400 | 300 |
| 2022-12-02 | 295 | 306 | 288 | 306 | 22,100 | 306 |
| 2022-12-01 | 294 | 295 | 294 | 295 | 2,100 | 295 |
| 2022-11-30 | 298 | 303 | 292 | 294 | 6,400 | 294 |
| 2022-11-29 | 294 | 295 | 293 | 294 | 1,900 | 294 |
| 2022-11-28 | 297 | 299 | 296 | 296 | 4,000 | 296 |
| 2022-11-25 | 291 | 293 | 291 | 293 | 900 | 293 |
| 2022-11-24 | 286 | 295 | 286 | 293 | 4,800 | 293 |
| 2022-11-22 | 287 | 288 | 281 | 287 | 5,200 | 287 |
| 2022-11-21 | 285 | 290 | 285 | 288 | 6,600 | 288 |
| 2022-11-18 | 280 | 286 | 278 | 284 | 2,100 | 284 |
| 2022-11-17 | 283 | 286 | 282 | 282 | 2,200 | 282 |
| 2022-11-16 | 283 | 293 | 280 | 280 | 25,000 | 280 |
| 2022-11-15 | 278 | 283 | 277 | 283 | 9,500 | 283 |
| 2022-11-14 | 276 | 276 | 273 | 276 | 4,600 | 276 |
| 2022-11-11 | 272 | 277 | 271 | 277 | 2,300 | 277 |
| 2022-11-10 | 272 | 273 | 271 | 273 | 5,000 | 273 |
| 2022-11-09 | 272 | 279 | 269 | 275 | 9,400 | 275 |
| 2022-11-08 | 272 | 277 | 271 | 277 | 4,400 | 277 |
| 2022-11-07 | 271 | 271 | 271 | 271 | 200 | 271 |
| 2022-11-04 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2022-11-02 | 277 | 277 | 268 | 271 | 4,400 | 271 |
| 2022-11-01 | 277 | 277 | 276 | 277 | 1,300 | 277 |
| 2022-10-31 | 272 | 277 | 272 | 277 | 4,200 | 277 |
| 2022-10-28 | 273 | 273 | 263 | 272 | 5,100 | 272 |
| 2022-10-27 | 266 | 270 | 266 | 270 | 1,100 | 270 |
| 2022-10-26 | 265 | 265 | 265 | 265 | 300 | 265 |
| 2022-10-25 | 261 | 264 | 261 | 264 | 1,400 | 264 |
| 2022-10-24 | - | - | - | 263 | - | 263 |
| 2022-10-21 | 266 | 266 | 262 | 263 | 1,200 | 263 |
| 2022-10-20 | 270 | 270 | 266 | 267 | 500 | 267 |
| 2022-10-19 | 264 | 268 | 264 | 268 | 700 | 268 |
| 2022-10-18 | 264 | 266 | 260 | 266 | 2,200 | 266 |
| 2022-10-17 | 261 | 263 | 256 | 262 | 5,000 | 262 |
| 2022-10-14 | 263 | 269 | 263 | 269 | 1,800 | 269 |
| 2022-10-13 | 266 | 266 | 265 | 265 | 600 | 265 |
| 2022-10-12 | 266 | 266 | 265 | 265 | 200 | 265 |
| 2022-10-11 | 267 | 267 | 264 | 266 | 3,900 | 266 |
| 2022-10-07 | 271 | 271 | 269 | 269 | 3,100 | 269 |
| 2022-10-06 | 271 | 271 | 268 | 269 | 2,000 | 269 |
| 2022-10-05 | 271 | 273 | 271 | 271 | 13,900 | 271 |
| 2022-10-04 | 271 | 271 | 269 | 270 | 2,500 | 270 |
| 2022-10-03 | 272 | 272 | 266 | 269 | 4,300 | 269 |
| 2022-09-30 | 278 | 278 | 273 | 273 | 1,000 | 273 |
| 2022-09-29 | 272 | 278 | 272 | 278 | 200 | 278 |
| 2022-09-28 | 268 | 270 | 264 | 264 | 3,100 | 264 |
| 2022-09-27 | 275 | 275 | 272 | 272 | 400 | 272 |
| 2022-09-26 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2022-09-22 | - | - | - | 274 | - | 274 |
| 2022-09-21 | 273 | 274 | 273 | 274 | 1,200 | 274 |
| 2022-09-20 | 279 | 279 | 279 | 279 | 200 | 279 |
| 2022-09-16 | 271 | 276 | 271 | 275 | 900 | 275 |
| 2022-09-15 | 284 | 284 | 276 | 276 | 1,100 | 276 |
| 2022-09-14 | 271 | 284 | 268 | 284 | 7,800 | 284 |
| 2022-09-13 | 282 | 284 | 276 | 284 | 4,000 | 284 |
| 2022-09-12 | 282 | 282 | 277 | 280 | 16,300 | 280 |
| 2022-09-09 | 272 | 276 | 272 | 276 | 11,700 | 276 |
| 2022-09-08 | 275 | 275 | 274 | 275 | 1,700 | 275 |
| 2022-09-07 | 275 | 276 | 274 | 276 | 1,700 | 276 |
| 2022-09-06 | 272 | 277 | 272 | 274 | 1,300 | 274 |
| 2022-09-05 | 275 | 277 | 275 | 277 | 8,600 | 277 |
| 2022-09-02 | 269 | 271 | 269 | 271 | 2,200 | 271 |
| 2022-09-01 | 271 | 272 | 269 | 269 | 2,200 | 269 |
| 2022-08-31 | 273 | 273 | 269 | 270 | 8,200 | 270 |
| 2022-08-30 | 265 | 269 | 265 | 269 | 1,400 | 269 |
| 2022-08-29 | 265 | 266 | 262 | 265 | 1,700 | 265 |
| 2022-08-26 | 263 | 265 | 263 | 265 | 3,700 | 265 |
| 2022-08-25 | 258 | 263 | 258 | 263 | 1,300 | 263 |
| 2022-08-24 | 258 | 259 | 258 | 258 | 500 | 258 |
| 2022-08-23 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2022-08-22 | 258 | 258 | 251 | 258 | 2,400 | 258 |
| 2022-08-19 | 259 | 259 | 258 | 258 | 1,100 | 258 |
| 2022-08-18 | 261 | 262 | 261 | 262 | 500 | 262 |
| 2022-08-17 | 261 | 263 | 261 | 263 | 400 | 263 |
| 2022-08-16 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2022-08-15 | 260 | 264 | 260 | 264 | 700 | 264 |
| 2022-08-12 | 260 | 263 | 260 | 263 | 900 | 263 |
| 2022-08-10 | 269 | 269 | 265 | 265 | 3,500 | 265 |
| 2022-08-09 | 266 | 266 | 264 | 265 | 1,200 | 265 |
| 2022-08-08 | 267 | 267 | 266 | 266 | 800 | 266 |
| 2022-08-05 | 264 | 265 | 264 | 265 | 200 | 265 |
| 2022-08-04 | 264 | 265 | 262 | 262 | 2,500 | 262 |
| 2022-08-03 | 263 | 266 | 263 | 266 | 1,200 | 266 |
| 2022-08-02 | 263 | 267 | 263 | 267 | 1,400 | 267 |
| 2022-08-01 | 271 | 271 | 265 | 267 | 1,500 | 267 |
| 2022-07-29 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2022-07-28 | 271 | 271 | 271 | 271 | 1,600 | 271 |
| 2022-07-27 | 267 | 271 | 266 | 271 | 600 | 271 |
| 2022-07-26 | 268 | 268 | 268 | 268 | 100 | 268 |
| 2022-07-25 | 270 | 271 | 265 | 268 | 12,100 | 268 |
| 2022-07-22 | 267 | 269 | 265 | 269 | 12,500 | 269 |
| 2022-07-21 | 268 | 268 | 268 | 268 | 200 | 268 |
| 2022-07-20 | 265 | 268 | 262 | 268 | 14,700 | 268 |
| 2022-07-19 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2022-07-15 | 268 | 271 | 268 | 271 | 200 | 271 |
| 2022-07-14 | 273 | 274 | 270 | 270 | 2,700 | 270 |
| 2022-07-13 | - | - | - | 273 | - | 273 |
| 2022-07-12 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2022-07-11 | 272 | 272 | 267 | 271 | 4,600 | 271 |
| 2022-07-08 | 273 | 273 | 270 | 273 | 1,600 | 273 |
| 2022-07-07 | 268 | 270 | 268 | 270 | 800 | 270 |
| 2022-07-06 | 270 | 270 | 270 | 270 | 1,600 | 270 |
| 2022-07-05 | 269 | 270 | 269 | 270 | 1,300 | 270 |
| 2022-07-04 | 271 | 271 | 268 | 268 | 1,900 | 268 |
| 2022-07-01 | 271 | 271 | 271 | 271 | 800 | 271 |
| 2022-06-30 | 275 | 275 | 271 | 271 | 4,400 | 271 |
| 2022-06-29 | 263 | 275 | 263 | 275 | 1,700 | 275 |
| 2022-06-28 | 273 | 274 | 268 | 271 | 4,400 | 271 |
| 2022-06-27 | 263 | 273 | 262 | 273 | 5,200 | 273 |
| 2022-06-24 | 266 | 266 | 266 | 266 | 400 | 266 |
| 2022-06-23 | 266 | 267 | 266 | 267 | 400 | 267 |
| 2022-06-22 | - | - | - | 266 | - | 266 |
| 2022-06-21 | 265 | 266 | 265 | 266 | 300 | 266 |
| 2022-06-20 | 262 | 264 | 261 | 264 | 1,200 | 264 |
| 2022-06-17 | 267 | 267 | 262 | 262 | 1,000 | 262 |
| 2022-06-16 | 273 | 273 | 269 | 270 | 1,400 | 270 |
| 2022-06-15 | 271 | 271 | 267 | 270 | 1,500 | 270 |
| 2022-06-14 | - | - | - | 271 | - | 271 |
| 2022-06-13 | - | - | - | 271 | - | 271 |
| 2022-06-10 | 272 | 272 | 271 | 271 | 5,200 | 271 |
| 2022-06-09 | 270 | 272 | 269 | 272 | 4,300 | 272 |
| 2022-06-08 | 268 | 270 | 268 | 269 | 2,100 | 269 |
| 2022-06-07 | 272 | 273 | 263 | 268 | 4,400 | 268 |
| 2022-06-06 | 268 | 271 | 268 | 271 | 300 | 271 |
| 2022-06-03 | 269 | 269 | 267 | 268 | 1,400 | 268 |
| 2022-06-02 | 272 | 272 | 268 | 272 | 5,000 | 272 |
| 2022-06-01 | 269 | 271 | 269 | 270 | 700 | 270 |
| 2022-05-31 | 272 | 272 | 263 | 263 | 3,400 | 263 |
| 2022-05-30 | 265 | 270 | 265 | 270 | 3,500 | 270 |
| 2022-05-27 | 264 | 265 | 264 | 265 | 1,600 | 265 |
| 2022-05-26 | 261 | 262 | 261 | 262 | 200 | 262 |
| 2022-05-25 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2022-05-24 | 259 | 259 | 259 | 259 | 100 | 259 |
| 2022-05-23 | 257 | 259 | 256 | 259 | 1,800 | 259 |
| 2022-05-20 | 259 | 260 | 259 | 260 | 400 | 260 |
| 2022-05-19 | 260 | 260 | 259 | 259 | 1,000 | 259 |
| 2022-05-18 | 264 | 265 | 258 | 259 | 3,500 | 259 |
| 2022-05-17 | 261 | 261 | 261 | 261 | 100 | 261 |
| 2022-05-16 | 256 | 269 | 256 | 268 | 5,300 | 268 |
| 2022-05-13 | 254 | 256 | 254 | 255 | 1,300 | 255 |
| 2022-05-12 | 258 | 258 | 255 | 255 | 1,500 | 255 |
| 2022-05-11 | 262 | 269 | 252 | 258 | 6,900 | 258 |
| 2022-05-10 | 272 | 272 | 264 | 267 | 14,100 | 267 |
| 2022-05-09 | 268 | 268 | 265 | 268 | 500 | 268 |
| 2022-05-06 | 266 | 269 | 264 | 264 | 3,300 | 264 |
| 2022-05-02 | 271 | 271 | 263 | 265 | 3,800 | 265 |
| 2022-04-28 | 264 | 264 | 259 | 264 | 1,100 | 264 |
| 2022-04-27 | 261 | 261 | 261 | 261 | 400 | 261 |
| 2022-04-26 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2022-04-25 | 263 | 263 | 260 | 260 | 800 | 260 |
| 2022-04-22 | 264 | 264 | 264 | 264 | 100 | 264 |
| 2022-04-21 | 264 | 264 | 263 | 263 | 400 | 263 |
| 2022-04-20 | 267 | 267 | 265 | 265 | 200 | 265 |
| 2022-04-19 | 270 | 273 | 257 | 263 | 4,200 | 263 |
| 2022-04-18 | 271 | 271 | 270 | 270 | 300 | 270 |
| 2022-04-15 | 269 | 271 | 267 | 271 | 2,700 | 271 |
| 2022-04-14 | 261 | 270 | 261 | 270 | 1,000 | 270 |
| 2022-04-13 | 260 | 264 | 259 | 264 | 10,100 | 264 |
| 2022-04-12 | 267 | 271 | 250 | 260 | 11,700 | 260 |
| 2022-04-11 | 270 | 275 | 270 | 275 | 5,400 | 275 |
| 2022-04-08 | 278 | 278 | 269 | 271 | 4,000 | 271 |
| 2022-04-07 | 278 | 278 | 274 | 274 | 700 | 274 |
| 2022-04-06 | 277 | 277 | 274 | 274 | 2,400 | 274 |
| 2022-04-05 | 274 | 277 | 274 | 277 | 1,800 | 277 |
| 2022-04-04 | 278 | 282 | 273 | 273 | 12,000 | 273 |
| 2022-04-01 | 275 | 278 | 275 | 278 | 300 | 278 |
| 2022-03-31 | 278 | 278 | 273 | 273 | 4,300 | 273 |
| 2022-03-30 | 269 | 273 | 269 | 273 | 1,700 | 273 |
| 2022-03-29 | 262 | 269 | 262 | 269 | 4,900 | 269 |
| 2022-03-28 | 266 | 266 | 260 | 262 | 10,400 | 262 |
| 2022-03-25 | 259 | 263 | 259 | 263 | 10,000 | 263 |
| 2022-03-24 | 257 | 260 | 257 | 259 | 9,200 | 259 |
| 2022-03-23 | 253 | 258 | 253 | 257 | 8,200 | 257 |
| 2022-03-22 | 250 | 258 | 250 | 253 | 11,200 | 253 |
| 2022-03-18 | 251 | 254 | 250 | 250 | 11,800 | 250 |
| 2022-03-17 | 257 | 258 | 250 | 251 | 4,900 | 251 |
| 2022-03-16 | 248 | 251 | 247 | 251 | 2,300 | 251 |
| 2022-03-15 | 243 | 246 | 240 | 246 | 4,800 | 246 |
| 2022-03-14 | 249 | 249 | 235 | 240 | 8,700 | 240 |
| 2022-03-11 | 251 | 251 | 249 | 249 | 1,700 | 249 |
| 2022-03-10 | 252 | 253 | 243 | 249 | 11,600 | 249 |
| 2022-03-09 | 260 | 260 | 246 | 252 | 7,300 | 252 |
| 2022-03-08 | 262 | 262 | 254 | 258 | 1,700 | 258 |
| 2022-03-07 | 255 | 256 | 254 | 254 | 1,700 | 254 |
| 2022-03-04 | 259 | 260 | 256 | 256 | 8,400 | 256 |
| 2022-03-03 | 265 | 265 | 264 | 264 | 800 | 264 |
| 2022-03-02 | 266 | 266 | 260 | 265 | 1,700 | 265 |
| 2022-03-01 | 256 | 265 | 256 | 265 | 4,800 | 265 |
| 2022-02-28 | 250 | 252 | 250 | 252 | 3,800 | 252 |
| 2022-02-25 | 242 | 250 | 242 | 250 | 4,200 | 250 |
| 2022-02-24 | 253 | 253 | 241 | 244 | 1,700 | 244 |
| 2022-02-22 | 258 | 258 | 255 | 255 | 200 | 255 |
| 2022-02-21 | 258 | 258 | 258 | 258 | 100 | 258 |
| 2022-02-18 | 256 | 259 | 256 | 258 | 3,000 | 258 |
| 2022-02-17 | 255 | 261 | 255 | 261 | 8,100 | 261 |
| 2022-02-16 | 255 | 258 | 255 | 255 | 2,800 | 255 |
| 2022-02-15 | 255 | 255 | 255 | 255 | 300 | 255 |
| 2022-02-14 | 253 | 253 | 251 | 253 | 2,200 | 253 |
| 2022-02-10 | 258 | 258 | 253 | 256 | 4,600 | 256 |
| 2022-02-09 | 252 | 256 | 250 | 256 | 4,700 | 256 |
| 2022-02-08 | 254 | 255 | 248 | 251 | 2,700 | 251 |
| 2022-02-07 | 248 | 252 | 245 | 252 | 5,800 | 252 |
| 2022-02-04 | 246 | 248 | 242 | 245 | 3,900 | 245 |
| 2022-02-03 | 247 | 247 | 246 | 246 | 900 | 246 |
| 2022-02-02 | 248 | 250 | 244 | 247 | 3,600 | 247 |
| 2022-02-01 | 242 | 247 | 242 | 247 | 3,500 | 247 |
| 2022-01-31 | 248 | 248 | 242 | 242 | 2,100 | 242 |
| 2022-01-28 | 252 | 252 | 242 | 242 | 3,300 | 242 |
| 2022-01-27 | 248 | 256 | 241 | 245 | 3,000 | 245 |
| 2022-01-26 | 249 | 253 | 245 | 249 | 4,200 | 249 |
| 2022-01-25 | 257 | 261 | 249 | 253 | 6,400 | 253 |
| 2022-01-24 | 256 | 260 | 254 | 257 | 3,500 | 257 |
| 2022-01-21 | 265 | 265 | 256 | 264 | 1,400 | 264 |
| 2022-01-20 | 251 | 265 | 251 | 265 | 2,900 | 265 |
| 2022-01-19 | 257 | 260 | 252 | 253 | 4,200 | 253 |
| 2022-01-18 | 261 | 262 | 259 | 260 | 3,600 | 260 |
| 2022-01-17 | 264 | 266 | 259 | 262 | 7,500 | 262 |
| 2022-01-14 | 264 | 270 | 264 | 266 | 5,400 | 266 |
| 2022-01-13 | 272 | 272 | 265 | 266 | 8,500 | 266 |
| 2022-01-12 | 271 | 271 | 268 | 271 | 2,700 | 271 |
| 2022-01-11 | 269 | 272 | 265 | 267 | 9,500 | 267 |
| 2022-01-07 | 269 | 270 | 265 | 266 | 5,400 | 266 |
| 2022-01-06 | 270 | 272 | 268 | 269 | 8,600 | 269 |
| 2022-01-05 | 274 | 275 | 271 | 271 | 9,300 | 271 |
| 2022-01-04 | 274 | 277 | 271 | 273 | 13,900 | 273 |
分割・併合履歴 ： なし
