日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

タツタ電線(5809)の株価時系列情報

タツタ電線(5809)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 742 760 732 751 368,400
2020/12/29 728 749 722 746 441,000
2020/12/28 735 739 717 719 423,300
2020/12/25 716 732 710 732 298,000
2020/12/24 720 725 710 712 355,300
2020/12/23 706 715 697 714 426,200
2020/12/22 707 730 707 720 488,300
2020/12/21 728 732 705 713 639,000
2020/12/18 754 765 733 739 526,100
2020/12/17 774 774 741 754 614,300
2020/12/16 755 770 726 769 994,100
2020/12/15 760 761 741 743 734,100
2020/12/14 735 778 721 745 1,278,400
2020/12/11 694 712 680 706 833,600
2020/12/10 723 737 690 694 1,240,200
2020/12/09 694 700 665 700 1,223,400
2020/12/08 647 697 645 693 1,946,500
2020/12/07 613 618 597 597 73,000
2020/12/04 609 617 607 613 60,900
2020/12/03 620 625 610 615 105,800
2020/12/02 632 632 617 620 118,300
2020/12/01 620 637 617 629 111,500
2020/11/30 623 632 620 620 170,300
2020/11/27 596 621 596 616 178,700
2020/11/26 576 600 573 597 125,500
2020/11/25 606 609 585 586 72,300
2020/11/24 591 603 589 599 81,300
2020/11/20 579 584 577 581 38,200
2020/11/19 585 586 579 581 54,800
2020/11/18 582 585 575 580 55,700
2020/11/17 596 596 580 587 78,200
2020/11/16 579 588 573 586 96,700
2020/11/13 582 584 572 573 52,200
2020/11/12 586 593 579 582 121,800
2020/11/11 592 594 583 594 92,200
2020/11/10 593 598 576 582 105,200
2020/11/09 587 589 569 589 107,300
2020/11/06 576 581 570 579 97,300
2020/11/05 584 588 569 573 242,500
2020/11/04 582 589 577 580 92,500
2020/11/02 568 583 568 574 105,700
2020/10/30 563 571 555 561 113,300
2020/10/29 584 589 560 561 152,200
2020/10/28 590 597 583 594 141,400
2020/10/27 606 609 596 600 120,600
2020/10/26 601 614 600 612 78,200
2020/10/23 607 613 602 604 60,800
2020/10/22 602 604 596 601 43,000
2020/10/21 595 606 595 603 29,900
2020/10/20 593 602 593 600 43,000
2020/10/19 589 611 589 599 95,200
2020/10/16 589 593 585 589 33,900
2020/10/15 596 606 592 593 57,000
2020/10/14 611 613 600 604 77,400
2020/10/13 621 623 610 618 95,700
2020/10/12 613 624 612 618 62,000
2020/10/09 613 617 605 613 56,400
2020/10/08 612 617 610 613 95,500
2020/10/07 612 615 605 607 109,700
2020/10/06 618 628 612 618 108,200
2020/10/05 603 617 600 615 166,100
2020/10/02 607 612 596 596 127,200
2020/09/30 628 631 612 612 105,200
2020/09/29 632 640 628 636 79,200
2020/09/28 626 641 626 641 190,500
2020/09/25 611 625 603 610 217,000
2020/09/24 630 631 600 601 200,600
2020/09/23 638 646 632 638 128,000
2020/09/18 649 656 645 648 104,600
2020/09/17 649 658 641 648 76,000
2020/09/16 640 650 635 649 116,500
2020/09/15 640 645 628 635 48,400
2020/09/14 630 645 630 637 118,000
2020/09/11 619 630 613 626 111,900
2020/09/10 618 622 613 619 76,300
2020/09/09 615 623 614 621 63,200
2020/09/08 623 625 614 625 45,100
2020/09/07 608 624 606 617 54,700
2020/09/04 609 616 606 608 60,400
2020/09/03 621 624 613 617 60,300
2020/09/02 613 621 612 619 52,900
2020/09/01 624 624 603 612 131,300
2020/08/31 605 622 605 621 152,100
2020/08/28 604 613 593 599 142,100
2020/08/27 597 604 588 604 136,400
2020/08/26 600 603 593 598 68,600
2020/08/25 595 604 588 601 83,600
2020/08/24 589 589 581 585 29,100
2020/08/21 575 592 573 590 41,500
2020/08/20 597 597 574 575 45,200
2020/08/19 603 603 593 595 27,600
2020/08/18 602 609 598 603 64,200
2020/08/17 608 608 596 598 39,700
2020/08/14 611 614 605 612 63,300
2020/08/13 615 615 607 612 59,400
2020/08/12 612 619 609 613 66,000
2020/08/11 615 617 600 612 121,100
2020/08/07 610 614 600 610 137,600
2020/08/06 606 617 602 613 146,400
2020/08/05 593 601 593 596 50,000
2020/08/04 591 604 586 599 105,500
2020/08/03 580 588 576 587 72,200
2020/07/31 592 597 573 574 278,700
2020/07/30 580 592 559 587 368,100
2020/07/29 603 603 587 590 545,300
2020/07/28 587 604 577 599 240,800
2020/07/27 549 571 545 567 86,500
2020/07/22 565 565 551 552 47,300
2020/07/21 555 572 552 569 104,300
2020/07/20 549 554 539 554 46,200
2020/07/17 557 558 545 551 37,600
2020/07/16 573 573 551 553 44,300
2020/07/15 554 574 553 573 132,100
2020/07/14 536 548 534 546 72,600
2020/07/13 521 536 521 536 156,200
2020/07/10 530 531 517 518 110,100
2020/07/09 540 540 533 533 72,900
2020/07/08 546 550 540 540 70,000
2020/07/07 552 554 549 552 60,700
2020/07/06 547 554 545 552 61,300
2020/07/03 544 552 541 547 49,600
2020/07/02 561 567 542 544 100,100
2020/07/01 574 577 557 561 58,900
2020/06/30 590 591 571 572 64,600
2020/06/29 584 588 576 580 54,800
2020/06/26 577 591 577 590 125,200
2020/06/25 584 586 575 579 85,700
2020/06/24 598 598 588 588 67,000
2020/06/23 595 608 592 598 88,900
2020/06/22 596 598 584 592 60,000
2020/06/19 592 598 579 595 103,600
2020/06/18 595 595 579 589 74,500
2020/06/17 576 603 576 594 132,500
2020/06/16 572 586 572 585 65,700
2020/06/15 570 575 561 561 111,800
2020/06/12 555 575 549 572 141,600
2020/06/11 592 592 572 573 137,700
2020/06/10 596 601 585 593 132,300
2020/06/09 608 608 592 596 196,400
2020/06/08 605 612 598 609 160,800
2020/06/05 618 622 599 602 164,500
2020/06/04 624 625 615 622 123,100
2020/06/03 628 639 622 625 151,000
2020/06/02 635 635 621 626 68,300
2020/06/01 632 632 614 622 55,500
2020/05/29 630 639 625 628 153,400
2020/05/28 630 635 618 630 170,800
2020/05/27 614 624 609 624 138,400
2020/05/26 610 612 606 610 74,200
2020/05/25 608 615 597 603 77,400
2020/05/22 600 604 595 598 107,800
2020/05/21 597 601 594 597 86,300
2020/05/20 599 609 598 599 79,200
2020/05/19 608 618 598 600 119,300
2020/05/18 597 609 597 600 175,400
2020/05/15 554 602 554 597 338,400
2020/05/14 540 555 534 545 149,700
2020/05/13 539 552 536 550 64,300
2020/05/12 549 554 544 546 66,500
2020/05/11 538 550 538 549 63,300
2020/05/08 528 539 528 536 67,000
2020/05/07 520 527 517 521 74,400
2020/05/01 524 527 518 520 92,800
2020/04/30 522 532 518 526 167,200
2020/04/28 513 517 506 513 132,200
2020/04/27 512 513 501 510 77,000
2020/04/24 508 508 499 503 81,900
2020/04/23 493 510 493 504 113,700
2020/04/22 478 493 478 487 86,700
2020/04/21 485 488 481 487 54,800
2020/04/20 496 506 489 489 71,900
2020/04/17 518 522 496 497 167,100
2020/04/16 463 487 463 487 111,600
2020/04/15 482 482 464 466 159,600
2020/04/14 491 495 482 486 150,500
2020/04/13 492 492 480 480 91,100
2020/04/10 499 501 486 501 133,200
2020/04/09 486 494 481 493 133,500
2020/04/08 470 489 465 486 248,500
2020/04/07 459 470 447 467 151,100
2020/04/06 430 449 424 446 161,700
2020/04/03 436 447 431 433 122,300
2020/04/02 438 445 430 435 146,100
2020/04/01 450 463 442 444 167,700
2020/03/31 470 470 453 460 223,300
2020/03/30 461 471 453 470 223,800
2020/03/27 476 496 476 496 224,900
2020/03/26 470 470 446 468 205,800
2020/03/25 477 477 458 470 221,700
2020/03/24 448 459 441 458 263,900
2020/03/23 418 446 409 443 253,200
2020/03/19 423 431 404 408 175,400
2020/03/18 444 446 415 415 172,000
2020/03/17 392 438 382 431 271,800
2020/03/16 422 425 404 404 214,500
2020/03/13 387 412 385 401 425,500
2020/03/12 437 442 420 427 305,700
2020/03/11 463 477 452 453 200,200
2020/03/10 450 466 427 462 345,800
2020/03/09 462 470 450 456 301,300
2020/03/06 495 495 480 480 230,200
2020/03/05 515 520 503 505 132,100
2020/03/04 503 511 499 505 186,300
2020/03/03 547 548 512 513 256,000
2020/03/02 505 546 505 536 300,000
2020/02/28 516 527 511 517 353,100
2020/02/27 544 551 532 536 202,500
2020/02/26 536 554 532 554 262,400
2020/02/25 545 555 542 543 202,700
2020/02/21 574 580 571 572 98,500
2020/02/20 580 585 575 579 187,600
2020/02/19 573 587 571 578 162,400
2020/02/18 576 580 564 568 215,300
2020/02/17 581 584 577 581 111,500
2020/02/14 585 600 582 588 172,200
2020/02/13 588 594 585 588 89,100
2020/02/12 588 595 583 589 100,800
2020/02/10 586 593 584 586 97,700
2020/02/07 604 604 588 592 78,400
2020/02/06 601 605 595 598 129,500
2020/02/05 598 606 587 588 163,200
2020/02/04 579 594 576 588 270,300
2020/02/03 572 581 568 572 175,900
2020/01/31 570 587 570 583 145,000
2020/01/30 576 590 567 571 414,300
2020/01/29 574 594 568 575 417,200
2020/01/28 591 600 585 594 227,100
2020/01/27 591 608 586 601 157,800
2020/01/24 615 617 611 614 123,300
2020/01/23 625 631 615 615 94,400
2020/01/22 630 633 625 629 122,600
2020/01/21 628 641 622 632 254,600
2020/01/20 609 631 608 628 179,500
2020/01/17 618 631 611 613 152,100
2020/01/16 623 625 614 615 107,300
2020/01/15 623 629 614 624 131,600
2020/01/14 631 633 619 629 226,400
2020/01/10 640 650 627 632 323,100
2020/01/09 635 641 627 635 291,400
2020/01/08 636 636 615 627 334,900
2020/01/07 638 646 627 640 347,200
2020/01/06 596 640 595 623 356,800

このページの先頭へ