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 |
|---|---|---|---|---|---|
| 2024/07/26 | 740 | 747 | 739 | 743 | 367,800 |
| 2024/07/25 | 738 | 741 | 735 | 737 | 594,300 |
| 2024/07/24 | 740 | 745 | 738 | 740 | 981,000 |
| 2024/07/23 | 740 | 743 | 735 | 738 | 589,700 |
| 2024/07/22 | 754 | 762 | 734 | 734 | 1,457,800 |
| 2024/07/19 | 725 | 730 | 721 | 730 | 673,500 |
| 2024/07/18 | 725 | 730 | 725 | 726 | 403,400 |
| 2024/07/17 | 721 | 730 | 721 | 727 | 841,600 |
| 2024/07/16 | 724 | 725 | 720 | 720 | 1,304,200 |
| 2024/07/12 | 728 | 733 | 723 | 727 | 518,100 |
| 2024/07/11 | 730 | 730 | 727 | 728 | 254,300 |
| 2024/07/10 | 724 | 730 | 722 | 730 | 946,200 |
| 2024/07/09 | 720 | 725 | 719 | 722 | 1,433,000 |
| 2024/07/08 | 720 | 721 | 720 | 720 | 321,300 |
| 2024/07/05 | 720 | 721 | 719 | 719 | 588,000 |
| 2024/07/04 | 721 | 721 | 719 | 720 | 1,544,700 |
| 2024/07/03 | 722 | 722 | 721 | 721 | 397,600 |
| 2024/07/02 | 721 | 723 | 721 | 721 | 775,300 |
| 2024/07/01 | 721 | 722 | 721 | 721 | 326,500 |
| 2024/06/28 | 721 | 721 | 720 | 720 | 619,700 |
| 2024/06/27 | 725 | 725 | 721 | 722 | 731,500 |
| 2024/06/26 | 728 | 728 | 725 | 726 | 478,000 |
| 2024/06/25 | 725 | 731 | 724 | 728 | 1,648,600 |
| 2024/06/24 | 725 | 727 | 722 | 724 | 1,393,200 |
| 2024/06/21 | 738 | 740 | 725 | 726 | 3,465,900 |
| 2024/06/20 | 787 | 793 | 738 | 757 | 1,223,100 |
| 2024/06/19 | 786 | 802 | 785 | 794 | 938,700 |
| 2024/06/18 | 774 | 800 | 771 | 796 | 733,900 |
| 2024/06/17 | 768 | 775 | 757 | 769 | 1,485,300 |
| 2024/06/14 | 765 | 770 | 753 | 767 | 1,629,500 |
| 2024/06/13 | 759 | 773 | 755 | 766 | 2,758,200 |
| 2024/06/12 | 718 | 750 | 718 | 747 | 3,409,800 |
| 2024/06/11 | 715 | 716 | 714 | 715 | 210,300 |
| 2024/06/10 | 715 | 716 | 714 | 715 | 98,300 |
| 2024/06/07 | 716 | 716 | 714 | 714 | 583,100 |
| 2024/06/06 | 715 | 716 | 714 | 715 | 233,300 |
| 2024/06/05 | 715 | 717 | 714 | 715 | 367,200 |
| 2024/06/04 | 716 | 717 | 715 | 716 | 389,000 |
| 2024/06/03 | 716 | 717 | 715 | 716 | 286,600 |
| 2024/05/31 | 716 | 716 | 715 | 716 | 56,300 |
| 2024/05/30 | 716 | 716 | 714 | 715 | 101,100 |
| 2024/05/29 | 716 | 716 | 715 | 715 | 33,100 |
| 2024/05/28 | 715 | 716 | 715 | 716 | 21,700 |
| 2024/05/27 | 716 | 717 | 715 | 716 | 20,700 |
| 2024/05/24 | 716 | 717 | 715 | 716 | 30,400 |
| 2024/05/23 | 716 | 717 | 715 | 717 | 66,800 |
| 2024/05/22 | 716 | 717 | 715 | 716 | 71,100 |
| 2024/05/21 | 717 | 717 | 715 | 716 | 28,800 |
| 2024/05/20 | 716 | 717 | 715 | 716 | 139,100 |
| 2024/05/17 | 717 | 717 | 715 | 716 | 239,000 |
| 2024/05/16 | 717 | 717 | 714 | 714 | 183,400 |
| 2024/05/15 | 716 | 717 | 716 | 716 | 73,500 |
| 2024/05/14 | 717 | 717 | 714 | 716 | 205,400 |
| 2024/05/13 | 717 | 717 | 715 | 716 | 101,100 |
| 2024/05/10 | 716 | 717 | 716 | 717 | 40,200 |
| 2024/05/09 | 716 | 718 | 716 | 717 | 178,200 |
| 2024/05/08 | 715 | 716 | 714 | 715 | 151,700 |
| 2024/05/07 | 714 | 716 | 710 | 715 | 168,600 |
| 2024/05/02 | 713 | 714 | 709 | 709 | 155,700 |
| 2024/05/01 | 713 | 714 | 712 | 712 | 33,500 |
| 2024/04/30 | 715 | 715 | 712 | 712 | 85,900 |
| 2024/04/26 | 716 | 716 | 714 | 715 | 67,200 |
| 2024/04/25 | 717 | 717 | 715 | 715 | 110,700 |
| 2024/04/24 | 716 | 717 | 715 | 716 | 245,500 |
| 2024/04/23 | 716 | 717 | 715 | 716 | 102,000 |
| 2024/04/22 | 718 | 718 | 716 | 717 | 260,700 |
| 2024/04/19 | 716 | 718 | 716 | 718 | 124,000 |
| 2024/04/18 | 717 | 718 | 716 | 718 | 193,900 |
| 2024/04/17 | 717 | 718 | 716 | 716 | 367,000 |
| 2024/04/16 | 717 | 718 | 717 | 717 | 140,700 |
| 2024/04/15 | 716 | 718 | 715 | 718 | 675,000 |
| 2024/04/12 | 717 | 718 | 715 | 715 | 580,300 |
| 2024/04/11 | 716 | 717 | 715 | 716 | 524,600 |
| 2024/04/10 | 717 | 717 | 715 | 716 | 305,700 |
| 2024/04/09 | 716 | 717 | 715 | 716 | 380,400 |
| 2024/04/08 | 715 | 718 | 715 | 716 | 884,300 |
| 2024/04/05 | 715 | 716 | 713 | 715 | 123,000 |
| 2024/04/04 | 712 | 717 | 712 | 715 | 536,100 |
| 2024/04/03 | 712 | 714 | 711 | 712 | 335,800 |
| 2024/04/02 | 711 | 715 | 711 | 711 | 557,100 |
| 2024/04/01 | 710 | 714 | 710 | 712 | 395,700 |
| 2024/03/29 | 700 | 713 | 699 | 710 | 1,150,400 |
| 2024/03/28 | 699 | 701 | 697 | 699 | 558,000 |
| 2024/03/27 | 700 | 702 | 698 | 701 | 446,400 |
| 2024/03/26 | 705 | 707 | 704 | 705 | 898,900 |
| 2024/03/25 | 705 | 708 | 704 | 704 | 906,800 |
| 2024/03/22 | 706 | 706 | 703 | 705 | 501,600 |
| 2024/03/21 | 705 | 706 | 704 | 704 | 277,400 |
| 2024/03/19 | 704 | 706 | 703 | 704 | 253,300 |
| 2024/03/18 | 704 | 705 | 703 | 704 | 161,700 |
| 2024/03/15 | 704 | 706 | 703 | 704 | 281,700 |
| 2024/03/14 | 699 | 705 | 699 | 704 | 194,100 |
| 2024/03/13 | 700 | 702 | 699 | 700 | 414,600 |
| 2024/03/12 | 700 | 705 | 698 | 705 | 209,700 |
| 2024/03/11 | 704 | 705 | 697 | 699 | 567,100 |
| 2024/03/08 | 698 | 708 | 698 | 708 | 447,100 |
| 2024/03/07 | 700 | 700 | 698 | 698 | 165,300 |
| 2024/03/06 | 700 | 700 | 699 | 700 | 323,300 |
| 2024/03/05 | 700 | 701 | 698 | 700 | 158,100 |
| 2024/03/04 | 697 | 702 | 696 | 702 | 268,300 |
| 2024/03/01 | 696 | 698 | 693 | 698 | 112,600 |
| 2024/02/29 | 697 | 699 | 696 | 698 | 68,900 |
| 2024/02/28 | 696 | 699 | 694 | 698 | 329,400 |
| 2024/02/27 | 692 | 699 | 692 | 697 | 245,400 |
| 2024/02/26 | 693 | 696 | 693 | 693 | 54,400 |
| 2024/02/22 | 695 | 696 | 691 | 692 | 217,100 |
| 2024/02/21 | 696 | 697 | 694 | 695 | 113,600 |
| 2024/02/20 | 692 | 696 | 692 | 695 | 65,000 |
| 2024/02/19 | 693 | 693 | 691 | 692 | 67,100 |
| 2024/02/16 | 690 | 694 | 690 | 692 | 259,700 |
| 2024/02/15 | 689 | 691 | 688 | 689 | 353,600 |
| 2024/02/14 | 689 | 691 | 688 | 689 | 189,100 |
| 2024/02/13 | 689 | 693 | 689 | 691 | 145,500 |
| 2024/02/09 | 691 | 691 | 688 | 690 | 560,600 |
| 2024/02/08 | 687 | 695 | 686 | 692 | 417,500 |
| 2024/02/07 | 687 | 690 | 687 | 688 | 323,400 |
| 2024/02/06 | 691 | 692 | 688 | 688 | 426,500 |
| 2024/02/05 | 693 | 694 | 691 | 691 | 308,100 |
| 2024/02/02 | 694 | 695 | 691 | 692 | 313,400 |
| 2024/02/01 | 696 | 698 | 693 | 695 | 578,800 |
| 2024/01/31 | 699 | 701 | 697 | 700 | 492,600 |
| 2024/01/30 | 699 | 699 | 697 | 697 | 193,800 |
| 2024/01/29 | 697 | 700 | 696 | 698 | 233,400 |
| 2024/01/26 | 696 | 697 | 694 | 695 | 170,400 |
| 2024/01/25 | 695 | 698 | 695 | 695 | 74,400 |
| 2024/01/24 | 695 | 696 | 694 | 694 | 177,700 |
| 2024/01/23 | 697 | 698 | 696 | 696 | 119,700 |
| 2024/01/22 | 698 | 699 | 697 | 697 | 65,100 |
| 2024/01/19 | 699 | 700 | 697 | 697 | 162,500 |
| 2024/01/18 | 698 | 700 | 698 | 698 | 66,000 |
| 2024/01/17 | 699 | 700 | 695 | 697 | 262,200 |
| 2024/01/16 | 700 | 702 | 699 | 699 | 401,600 |
| 2024/01/15 | 701 | 703 | 700 | 701 | 169,900 |
| 2024/01/12 | 704 | 705 | 703 | 703 | 139,700 |
| 2024/01/11 | 700 | 704 | 698 | 703 | 476,800 |
| 2024/01/10 | 697 | 698 | 696 | 697 | 174,700 |
| 2024/01/09 | 696 | 698 | 694 | 696 | 434,700 |
| 2024/01/05 | 697 | 697 | 694 | 694 | 231,200 |
| 2024/01/04 | 699 | 699 | 695 | 695 | 372,000 |
| 2023/12/29 | 699 | 703 | 697 | 701 | 216,300 |
| 2023/12/28 | 692 | 705 | 690 | 702 | 936,000 |
| 2023/12/27 | 675 | 676 | 673 | 674 | 412,900 |
| 2023/12/26 | 671 | 674 | 671 | 674 | 224,800 |
| 2023/12/25 | 673 | 677 | 669 | 670 | 433,400 |
| 2023/12/22 | 678 | 679 | 672 | 672 | 544,500 |
| 2023/12/21 | 679 | 680 | 675 | 676 | 287,800 |
| 2023/12/20 | 680 | 681 | 677 | 679 | 352,500 |
| 2023/12/19 | 681 | 681 | 678 | 679 | 182,100 |
| 2023/12/18 | 680 | 681 | 678 | 680 | 273,000 |
| 2023/12/15 | 680 | 681 | 679 | 681 | 147,200 |
| 2023/12/14 | 679 | 682 | 677 | 681 | 148,100 |
| 2023/12/13 | 676 | 679 | 676 | 677 | 103,700 |
| 2023/12/12 | 680 | 680 | 676 | 676 | 160,100 |
| 2023/12/11 | 683 | 683 | 680 | 680 | 289,200 |
| 2023/12/08 | 683 | 685 | 681 | 681 | 197,900 |
| 2023/12/07 | 687 | 687 | 682 | 685 | 60,300 |
| 2023/12/06 | 689 | 690 | 686 | 688 | 101,700 |
| 2023/12/05 | 682 | 694 | 682 | 690 | 211,000 |
| 2023/12/04 | 684 | 685 | 682 | 682 | 140,700 |
| 2023/12/01 | 683 | 685 | 683 | 684 | 129,500 |
| 2023/11/30 | 682 | 684 | 682 | 683 | 59,700 |
| 2023/11/29 | 682 | 683 | 681 | 682 | 216,500 |
| 2023/11/28 | 683 | 685 | 682 | 683 | 299,400 |
| 2023/11/27 | 684 | 685 | 683 | 683 | 136,300 |
| 2023/11/24 | 687 | 687 | 683 | 684 | 391,700 |
| 2023/11/22 | 684 | 686 | 683 | 683 | 305,100 |
| 2023/11/21 | 685 | 685 | 681 | 681 | 195,000 |
| 2023/11/20 | 688 | 689 | 685 | 685 | 145,900 |
| 2023/11/17 | 688 | 689 | 686 | 687 | 196,200 |
| 2023/11/16 | 689 | 690 | 688 | 688 | 150,200 |
| 2023/11/15 | 689 | 690 | 688 | 688 | 155,500 |
| 2023/11/14 | 689 | 692 | 688 | 688 | 160,800 |
| 2023/11/13 | 690 | 690 | 687 | 687 | 95,300 |
| 2023/11/10 | 689 | 691 | 688 | 688 | 76,300 |
| 2023/11/09 | 690 | 691 | 688 | 688 | 116,800 |
| 2023/11/08 | 692 | 692 | 689 | 689 | 90,300 |
| 2023/11/07 | 695 | 695 | 690 | 690 | 102,900 |
| 2023/11/06 | 696 | 701 | 692 | 692 | 247,200 |
| 2023/11/02 | 692 | 694 | 690 | 694 | 102,200 |
| 2023/11/01 | 694 | 695 | 691 | 692 | 310,900 |
| 2023/10/31 | 691 | 693 | 690 | 691 | 156,800 |
| 2023/10/30 | 692 | 694 | 686 | 686 | 494,300 |
| 2023/10/27 | 696 | 696 | 691 | 693 | 200,600 |
| 2023/10/26 | 692 | 694 | 690 | 691 | 105,500 |
| 2023/10/25 | 693 | 695 | 692 | 693 | 145,200 |
| 2023/10/24 | 693 | 695 | 692 | 693 | 114,300 |
| 2023/10/23 | 694 | 697 | 693 | 693 | 82,200 |
| 2023/10/20 | 693 | 697 | 693 | 694 | 42,900 |
| 2023/10/19 | 690 | 695 | 690 | 694 | 111,300 |
| 2023/10/18 | 689 | 693 | 689 | 691 | 88,400 |
| 2023/10/17 | 693 | 693 | 689 | 689 | 231,200 |
| 2023/10/16 | 698 | 701 | 689 | 689 | 221,300 |
| 2023/10/13 | 698 | 699 | 696 | 698 | 69,000 |
| 2023/10/12 | 700 | 701 | 698 | 699 | 46,900 |
| 2023/10/11 | 703 | 704 | 700 | 700 | 197,400 |
| 2023/10/10 | 702 | 704 | 701 | 704 | 90,500 |
| 2023/10/06 | 700 | 702 | 700 | 700 | 78,800 |
| 2023/10/05 | 700 | 701 | 697 | 699 | 85,900 |
| 2023/10/04 | 701 | 702 | 696 | 699 | 300,400 |
| 2023/10/03 | 703 | 703 | 698 | 698 | 156,200 |