タムラ製作所
6768プライム/電気機器/TAMURA CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 690.0 | 696.0 | 683.0 | 692.0 | -17.0 | -2.40% | 606,000 |
| 2026-03-12 | 715.0 | 726.0 | 698.0 | 709.0 | -18.0 | -2.48% | 632,800 |
| 2026-03-11 | 710.0 | 743.0 | 707.0 | 727.0 | +17.0 | +2.39% | 1,185,700 |
| 2026-03-10 | 681.0 | 713.0 | 680.0 | 710.0 | +54.0 | +8.23% | 878,900 |
| 2026-03-09 | 666.0 | 674.0 | 634.0 | 656.0 | -68.0 | -9.39% | 1,144,200 |
| 2026-03-06 | 713.0 | 724.0 | 696.0 | 724.0 | -5.0 | -0.69% | 493,300 |
| 2026-03-05 | 710.0 | 738.0 | 709.0 | 729.0 | +54.0 | +8.00% | 1,019,600 |
| 2026-03-04 | 696.0 | 718.0 | 668.0 | 675.0 | -51.0 | -7.02% | 1,029,700 |
| 2026-03-03 | 746.0 | 764.0 | 721.0 | 726.0 | -24.0 | -3.20% | 1,118,800 |
| 2026-03-02 | 744.0 | 762.0 | 727.0 | 750.0 | +21.0 | +2.88% | 1,068,600 |
| 2026-02-27 | 700.0 | 733.0 | 694.0 | 729.0 | +14.0 | +1.96% | 740,300 |
| 2026-02-26 | 735.0 | 735.0 | 708.0 | 715.0 | -14.0 | -1.92% | 759,900 |
| 2026-02-25 | 734.0 | 757.0 | 721.0 | 729.0 | +5.0 | +0.69% | 1,213,100 |
| 2026-02-24 | 691.0 | 735.0 | 691.0 | 724.0 | +38.0 | +5.54% | 1,484,200 |
| 2026-02-20 | 685.0 | 690.0 | 677.0 | 686.0 | -7.0 | -1.01% | 354,600 |
| 2026-02-19 | 699.0 | 702.0 | 682.0 | 693.0 | -2.0 | -0.29% | 452,200 |
| 2026-02-18 | 696.0 | 702.0 | 687.0 | 695.0 | +18.0 | +2.66% | 685,200 |
| 2026-02-17 | 675.0 | 684.0 | 664.0 | 677.0 | +11.0 | +1.65% | 496,900 |
| 2026-02-16 | 659.0 | 675.0 | 656.0 | 666.0 | +9.0 | +1.37% | 439,000 |
| 2026-02-13 | 661.0 | 664.0 | 640.0 | 657.0 | -16.0 | -2.38% | 594,000 |
| 2026-02-12 | 650.0 | 685.0 | 650.0 | 673.0 | +24.0 | +3.70% | 1,251,700 |
| 2026-02-10 | 635.0 | 654.0 | 634.0 | 649.0 | +5.0 | +0.78% | 578,200 |
| 2026-02-09 | 629.0 | 650.0 | 623.0 | 644.0 | +25.0 | +4.04% | 1,258,100 |
| 2026-02-06 | 676.0 | 694.0 | 603.0 | 619.0 | -47.0 | -7.06% | 2,859,400 |
| 2026-02-05 | 680.0 | 684.0 | 660.0 | 666.0 | -11.0 | -1.62% | 825,100 |
| 2026-02-04 | 657.0 | 679.0 | 654.0 | 677.0 | +13.0 | +1.96% | 802,700 |
| 2026-02-03 | 638.0 | 665.0 | 636.0 | 664.0 | +44.0 | +7.10% | 1,007,700 |
| 2026-02-02 | 636.0 | 652.0 | 620.0 | 620.0 | -18.0 | -2.82% | 675,200 |
| 2026-01-30 | 621.0 | 638.0 | 618.0 | 638.0 | +16.0 | +2.57% | 445,900 |
| 2026-01-29 | 628.0 | 630.0 | 612.0 | 622.0 | -2.0 | -0.32% | 687,000 |
| 2026-01-28 | 645.0 | 648.0 | 612.0 | 624.0 | -1.0 | -0.16% | 1,085,700 |
| 2026-01-27 | 600.0 | 625.0 | 593.0 | 625.0 | +23.0 | +3.82% | 607,300 |
| 2026-01-26 | 610.0 | 611.0 | 601.0 | 602.0 | -30.0 | -4.75% | 608,200 |
| 2026-01-23 | 631.0 | 635.0 | 616.0 | 632.0 | +2.0 | +0.32% | 742,400 |
| 2026-01-22 | 602.0 | 635.0 | 598.0 | 630.0 | +38.0 | +6.42% | 886,000 |
| 2026-01-21 | 584.0 | 601.0 | 582.0 | 592.0 | -7.0 | -1.17% | 373,400 |
| 2026-01-20 | 606.0 | 607.0 | 591.0 | 599.0 | -17.0 | -2.76% | 640,300 |
| 2026-01-19 | 622.0 | 623.0 | 609.0 | 616.0 | -12.0 | -1.91% | 584,100 |
| 2026-01-16 | 625.0 | 630.0 | 610.0 | 628.0 | -1.0 | -0.16% | 770,600 |
| 2026-01-15 | 629.0 | 634.0 | 622.0 | 629.0 | -8.0 | -1.26% | 701,300 |
| 2026-01-14 | 626.0 | 641.0 | 624.0 | 637.0 | +15.0 | +2.41% | 444,000 |
| 2026-01-13 | 631.0 | 632.0 | 622.0 | 622.0 | +1.0 | +0.16% | 335,500 |
| 2026-01-09 | 624.0 | 626.0 | 617.0 | 621.0 | 0.0 | 0.00% | 361,700 |
| 2026-01-08 | 632.0 | 649.0 | 619.0 | 621.0 | -7.0 | -1.11% | 584,000 |
| 2026-01-07 | 624.0 | 634.0 | 619.0 | 628.0 | -1.0 | -0.16% | 356,000 |
| 2026-01-06 | 618.0 | 632.0 | 618.0 | 629.0 | +16.0 | +2.61% | 510,300 |
| 2026-01-05 | 615.0 | 615.0 | 606.0 | 613.0 | +6.0 | +0.99% | 443,300 |
| 2025-12-30 | 601.0 | 618.0 | 601.0 | 607.0 | -1.0 | -0.16% | 430,100 |
| 2025-12-29 | 593.0 | 610.0 | 592.0 | 608.0 | +18.0 | +3.05% | 847,200 |
| 2025-12-26 | 587.0 | 591.0 | 581.0 | 590.0 | +5.0 | +0.85% | 575,600 |
| 2025-12-25 | 581.0 | 588.0 | 576.0 | 585.0 | +11.0 | +1.92% | 425,600 |
| 2025-12-24 | 574.0 | 579.0 | 569.0 | 574.0 | -5.0 | -0.86% | 300,200 |
| 2025-12-23 | 586.0 | 586.0 | 573.0 | 579.0 | -12.0 | -2.03% | 523,900 |
| 2025-12-22 | 569.0 | 604.0 | 563.0 | 591.0 | +29.0 | +5.16% | 2,189,200 |
| 2025-12-19 | 560.0 | 563.0 | 555.0 | 562.0 | +2.0 | +0.36% | 338,000 |
| 2025-12-18 | 561.0 | 565.0 | 556.0 | 560.0 | -8.0 | -1.41% | 288,300 |
| 2025-12-17 | 566.0 | 575.0 | 561.0 | 568.0 | 0.0 | 0.00% | 300,000 |
| 2025-12-16 | 576.0 | 579.0 | 567.0 | 568.0 | -18.0 | -3.07% | 348,900 |
| 2025-12-15 | 573.0 | 587.0 | 567.0 | 586.0 | -1.0 | -0.17% | 510,800 |
| 2025-12-12 | 595.0 | 596.0 | 585.0 | 587.0 | -1.0 | -0.17% | 287,600 |
| 2025-12-11 | 607.0 | 608.0 | 585.0 | 588.0 | -20.0 | -3.29% | 406,700 |
| 2025-12-10 | 616.0 | 634.0 | 607.0 | 608.0 | -1.0 | -0.16% | 787,800 |
| 2025-12-09 | 616.0 | 621.0 | 606.0 | 609.0 | -17.0 | -2.72% | 447,000 |
| 2025-12-08 | 622.0 | 626.0 | 615.0 | 626.0 | +14.0 | +2.29% | 367,600 |
| 2025-12-05 | 593.0 | 620.0 | 591.0 | 612.0 | +16.0 | +2.68% | 564,800 |
| 2025-12-04 | 586.0 | 601.0 | 584.0 | 596.0 | +5.0 | +0.85% | 328,300 |
| 2025-12-03 | 593.0 | 601.0 | 587.0 | 591.0 | -2.0 | -0.34% | 341,000 |
| 2025-12-02 | 604.0 | 608.0 | 590.0 | 593.0 | -6.0 | -1.00% | 288,200 |
| 2025-12-01 | 605.0 | 605.0 | 598.0 | 599.0 | -7.0 | -1.16% | 335,000 |
| 2025-11-28 | 600.0 | 610.0 | 598.0 | 606.0 | +4.0 | +0.66% | 281,100 |
| 2025-11-27 | 600.0 | 605.0 | 598.0 | 602.0 | +7.0 | +1.18% | 267,200 |
| 2025-11-26 | 593.0 | 596.0 | 586.0 | 595.0 | +8.0 | +1.36% | 280,800 |
| 2025-11-25 | 600.0 | 600.0 | 586.0 | 587.0 | +3.0 | +0.51% | 481,000 |
| 2025-11-21 | 608.0 | 614.0 | 580.0 | 584.0 | -46.0 | -7.30% | 732,300 |
| 2025-11-20 | 639.0 | 639.0 | 618.0 | 630.0 | +27.0 | +4.48% | 486,200 |
| 2025-11-19 | 619.0 | 619.0 | 602.0 | 603.0 | -16.0 | -2.58% | 587,700 |
| 2025-11-18 | 633.0 | 638.0 | 614.0 | 619.0 | -24.0 | -3.73% | 854,500 |
| 2025-11-17 | 655.0 | 660.0 | 638.0 | 643.0 | -14.0 | -2.13% | 571,800 |
| 2025-11-14 | 651.0 | 674.0 | 651.0 | 657.0 | -7.0 | -1.05% | 591,300 |
| 2025-11-13 | 657.0 | 673.0 | 655.0 | 664.0 | +6.0 | +0.91% | 881,300 |
| 2025-11-12 | 630.0 | 662.0 | 630.0 | 658.0 | +28.0 | +4.44% | 1,203,600 |
| 2025-11-11 | 602.0 | 635.0 | 596.0 | 630.0 | +34.0 | +5.70% | 1,899,500 |
| 2025-11-10 | 540.0 | 607.0 | 533.0 | 596.0 | +66.0 | +12.45% | 2,471,400 |
| 2025-11-07 | 529.0 | 536.0 | 522.0 | 530.0 | 0.0 | 0.00% | 371,800 |
| 2025-11-06 | 526.0 | 540.0 | 524.0 | 530.0 | +6.0 | +1.15% | 334,900 |
| 2025-11-05 | 534.0 | 538.0 | 515.0 | 524.0 | -20.0 | -3.68% | 593,900 |
| 2025-11-04 | 530.0 | 550.0 | 528.0 | 544.0 | +14.0 | +2.64% | 576,800 |
| 2025-10-31 | 523.0 | 530.0 | 517.0 | 530.0 | +11.0 | +2.12% | 239,200 |
| 2025-10-30 | 517.0 | 524.0 | 514.0 | 519.0 | 0.0 | 0.00% | 362,100 |
| 2025-10-29 | 529.0 | 529.0 | 513.0 | 519.0 | -5.0 | -0.95% | 234,900 |
| 2025-10-28 | 534.0 | 536.0 | 523.0 | 524.0 | -15.0 | -2.78% | 208,400 |
| 2025-10-27 | 540.0 | 543.0 | 534.0 | 539.0 | +9.0 | +1.70% | 234,500 |
| 2025-10-24 | 524.0 | 532.0 | 524.0 | 530.0 | +8.0 | +1.53% | 305,800 |
| 2025-10-23 | 516.0 | 522.0 | 513.0 | 522.0 | +6.0 | +1.16% | 263,500 |
| 2025-10-22 | 521.0 | 521.0 | 513.0 | 516.0 | -5.0 | -0.96% | 372,900 |
| 2025-10-21 | 520.0 | 523.0 | 518.0 | 521.0 | 0.0 | 0.00% | 197,100 |
| 2025-10-20 | 516.0 | 522.0 | 513.0 | 521.0 | +14.0 | +2.76% | 274,000 |
| 2025-10-17 | 513.0 | 513.0 | 503.0 | 507.0 | -7.0 | -1.36% | 126,700 |
| 2025-10-16 | 507.0 | 515.0 | 505.0 | 514.0 | +9.0 | +1.78% | 206,600 |
| 2025-10-15 | 491.0 | 505.0 | 490.0 | 505.0 | +18.0 | +3.70% | 286,700 |
| 2025-10-14 | 494.0 | 503.0 | 483.0 | 487.0 | -16.0 | -3.18% | 488,200 |
| 2025-10-10 | 521.0 | 522.0 | 503.0 | 503.0 | -26.0 | -4.91% | 504,700 |
| 2025-10-09 | 520.0 | 534.0 | 519.0 | 529.0 | +8.0 | +1.54% | 488,600 |
| 2025-10-08 | 530.0 | 534.0 | 518.0 | 521.0 | -8.0 | -1.51% | 479,900 |
| 2025-10-07 | 515.0 | 529.0 | 515.0 | 529.0 | +10.0 | +1.93% | 579,200 |
| 2025-10-06 | 530.0 | 532.0 | 511.0 | 519.0 | +11.0 | +2.17% | 895,300 |
| 2025-10-03 | 485.0 | 508.0 | 485.0 | 508.0 | +20.0 | +4.10% | 361,200 |
| 2025-10-02 | 479.0 | 490.0 | 479.0 | 488.0 | +7.0 | +1.46% | 229,900 |
| 2025-10-01 | 488.0 | 488.0 | 477.0 | 481.0 | -10.0 | -2.04% | 253,700 |
| 2025-09-30 | 495.0 | 497.0 | 489.0 | 491.0 | -6.0 | -1.21% | 189,000 |
| 2025-09-29 | 505.0 | 505.0 | 497.0 | 497.0 | -8.0 | -1.58% | 130,900 |
| 2025-09-26 | 509.0 | 509.0 | 501.0 | 505.0 | -2.0 | -0.39% | 225,100 |
| 2025-09-25 | 503.0 | 507.0 | 501.0 | 507.0 | +3.0 | +0.60% | 224,400 |
| 2025-09-24 | 504.0 | 505.0 | 497.0 | 504.0 | -2.0 | -0.40% | 265,800 |
| 2025-09-22 | 498.0 | 510.0 | 498.0 | 506.0 | +8.0 | +1.61% | 322,300 |
| 2025-09-19 | 508.0 | 508.0 | 490.0 | 498.0 | -6.0 | -1.19% | 384,900 |
| 2025-09-18 | 501.0 | 507.0 | 496.0 | 504.0 | +3.0 | +0.60% | 338,900 |
| 2025-09-17 | 506.0 | 508.0 | 501.0 | 501.0 | -7.0 | -1.38% | 158,000 |
| 2025-09-16 | 501.0 | 511.0 | 499.0 | 508.0 | +4.0 | +0.79% | 241,100 |
| 2025-09-12 | 501.0 | 506.0 | 498.0 | 504.0 | — | — | 277,300 |
直近120営業日分を表示