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
2019/12/30 610 610 601 606 59,000
2019/12/27 604 617 604 612 165,000
2019/12/26 594 599 591 599 102,900
2019/12/25 600 600 591 596 90,500
2019/12/24 597 600 593 595 69,900
2019/12/23 610 610 596 599 105,400
2019/12/20 607 611 602 608 171,600
2019/12/19 606 609 604 608 88,800
2019/12/18 616 619 605 611 109,400
2019/12/17 620 625 615 618 109,400
2019/12/16 629 630 615 620 137,400
2019/12/13 620 627 613 620 296,100
2019/12/12 614 614 600 605 116,800
2019/12/11 620 628 607 609 170,400
2019/12/10 619 630 610 623 280,300
2019/12/09 616 620 605 619 311,100
2019/12/06 589 612 587 606 310,200
2019/12/05 590 590 583 589 101,800
2019/12/04 579 587 576 587 99,100
2019/12/03 582 586 575 583 154,200
2019/12/02 586 596 586 587 127,600
2019/11/29 585 595 584 587 83,700
2019/11/28 591 591 583 588 97,600
2019/11/27 597 599 588 589 212,300
2019/11/26 578 581 574 577 105,000
2019/11/25 575 582 573 574 101,400
2019/11/22 564 569 560 566 137,400
2019/11/21 565 569 555 564 128,300
2019/11/20 568 575 563 565 78,900
2019/11/19 572 577 567 570 76,000
2019/11/18 579 580 574 576 112,900
2019/11/15 570 584 563 578 216,300
2019/11/14 575 580 566 566 104,200
2019/11/13 575 580 571 573 102,600
2019/11/12 578 584 570 578 167,200
2019/11/11 597 604 576 581 252,900
2019/11/08 597 622 592 596 367,200
2019/11/07 590 594 587 593 125,000
2019/11/06 584 594 581 592 259,700
2019/11/05 597 600 585 587 187,100
2019/11/01 587 589 580 587 173,600
2019/10/31 580 602 575 597 496,200
2019/10/30 580 585 569 581 765,600
2019/10/29 535 555 529 552 419,700
2019/10/28 532 532 526 529 84,900
2019/10/25 537 537 526 526 172,500
2019/10/24 535 537 528 535 175,500
2019/10/23 520 530 511 530 237,300
2019/10/21 519 525 518 518 148,300
2019/10/18 512 520 510 515 317,700
2019/10/17 505 518 504 516 328,900
2019/10/16 498 504 495 499 436,500
2019/10/15 490 497 488 493 287,000
2019/10/11 484 487 477 486 266,400
2019/10/10 482 485 474 481 231,500
2019/10/09 474 482 474 481 248,400
2019/10/08 476 482 474 479 211,000
2019/10/07 466 473 465 469 128,300
2019/10/04 457 463 453 463 155,300
2019/10/03 460 461 453 455 165,800
2019/10/02 461 473 461 469 130,300
2019/10/01 465 469 465 466 95,800
2019/09/30 464 465 459 462 179,100
2019/09/27 469 471 461 465 163,500
2019/09/26 475 482 474 474 180,400
2019/09/25 466 471 464 469 122,700
2019/09/24 474 480 470 471 209,700
2019/09/20 473 479 473 477 181,400
2019/09/19 468 477 466 472 340,400
2019/09/18 470 473 464 468 227,200
2019/09/17 471 473 467 468 236,600
2019/09/13 475 476 464 467 257,600
2019/09/12 478 482 470 473 266,900
2019/09/11 466 476 466 473 243,700
2019/09/10 453 464 453 463 190,900
2019/09/09 452 452 448 451 84,700
2019/09/06 448 456 445 446 228,700
2019/09/05 435 445 434 444 205,000
2019/09/04 437 439 431 433 135,600
2019/09/03 433 440 433 439 75,200
2019/09/02 428 437 428 434 112,400
2019/08/30 426 429 425 429 163,000
2019/08/29 422 422 417 420 130,100
2019/08/28 427 428 420 421 108,600
2019/08/27 423 428 423 426 113,500
2019/08/26 424 424 415 417 197,000
2019/08/23 434 436 430 432 90,900
2019/08/22 440 440 428 431 204,000
2019/08/21 440 442 436 440 88,500
2019/08/20 446 446 441 444 160,900
2019/08/19 438 446 437 440 139,500
2019/08/16 435 438 431 432 85,600
2019/08/15 430 438 426 437 154,100
2019/08/14 428 442 427 441 178,000
2019/08/13 428 432 422 424 182,300
2019/08/09 433 435 428 433 183,400
2019/08/08 438 440 429 434 240,500
2019/08/07 447 447 436 439 227,300
2019/08/06 433 451 431 449 282,900
2019/08/05 462 462 449 453 299,100
2019/08/02 475 476 468 469 276,000
2019/08/01 482 494 482 485 198,900
2019/07/31 480 486 479 483 179,300
2019/07/30 480 490 480 485 202,600
2019/07/29 489 491 480 480 191,200
2019/07/26 493 504 489 492 326,500
2019/07/25 496 498 491 495 372,300
2019/07/24 466 496 462 493 1,394,800
2019/07/23 529 529 513 515 272,300
2019/07/22 505 521 503 520 339,100
2019/07/19 493 500 488 500 139,800
2019/07/18 509 509 488 489 263,700
2019/07/17 512 514 511 512 209,600
2019/07/16 517 517 510 514 126,600
2019/07/12 523 526 514 520 213,500
2019/07/11 522 525 519 523 191,200
2019/07/10 515 523 507 521 292,000
2019/07/09 530 530 514 518 205,100
2019/07/08 535 535 524 529 215,600
2019/07/05 542 549 533 535 485,100
2019/07/04 525 533 515 532 499,100
2019/07/03 508 513 506 511 227,900
2019/07/02 505 511 501 510 139,100
2019/07/01 493 504 490 504 240,500
2019/06/28 479 481 475 477 129,000
2019/06/27 471 481 468 479 103,000
2019/06/26 478 480 471 472 108,600
2019/06/25 484 491 474 478 199,500
2019/06/24 480 482 475 478 127,400
2019/06/21 468 485 468 474 493,100
2019/06/20 480 480 465 466 167,800
2019/06/19 475 483 470 481 219,900
2019/06/18 470 475 469 473 148,700
2019/06/17 469 473 466 468 105,200
2019/06/14 470 475 465 469 165,600
2019/06/13 465 472 462 465 160,800
2019/06/12 466 477 463 472 123,800
2019/06/11 466 468 462 467 108,200
2019/06/10 462 469 459 465 88,600
2019/06/07 455 459 448 458 74,500
2019/06/06 463 465 449 449 148,600
2019/06/05 450 466 445 466 252,200
2019/06/04 437 441 435 439 182,200
2019/06/03 435 436 429 434 118,100
2019/05/31 444 444 435 437 168,900
2019/05/30 442 445 440 444 93,100
2019/05/29 444 446 441 444 68,700
2019/05/28 447 449 444 448 111,100
2019/05/27 450 451 446 449 67,800
2019/05/24 442 450 441 447 72,200
2019/05/23 451 451 441 446 124,400
2019/05/22 455 456 453 454 98,500
2019/05/21 450 455 446 452 85,900
2019/05/20 458 459 449 455 97,000
2019/05/17 463 463 455 456 85,300
2019/05/16 466 466 453 456 122,800
2019/05/15 466 466 455 466 188,200
2019/05/14 465 465 451 459 239,200
2019/05/13 455 455 448 449 135,800
2019/05/10 452 461 451 452 136,500
2019/05/09 461 462 453 454 113,900
2019/05/08 472 472 462 464 111,400
2019/05/07 485 486 473 473 88,900
2019/04/26 485 488 482 486 76,400
2019/04/25 483 488 478 488 88,100
2019/04/24 487 489 481 481 124,800
2019/04/23 485 489 481 483 75,200
2019/04/22 496 496 482 483 132,100
2019/04/19 495 498 492 497 73,900
2019/04/18 505 506 489 492 111,100
2019/04/17 493 505 493 504 110,900
2019/04/16 500 502 495 496 78,700
2019/04/15 496 498 491 498 142,300
2019/04/12 492 493 485 485 126,500
2019/04/11 492 494 490 494 68,700
2019/04/10 497 497 491 495 86,800
2019/04/09 504 505 497 503 113,000
2019/04/08 506 508 502 504 122,700
2019/04/05 500 505 498 505 204,400
2019/04/04 493 502 489 502 228,400
2019/04/03 477 491 474 491 244,300
2019/04/02 472 477 469 475 150,100
2019/04/01 461 468 460 465 138,000
2019/03/29 465 466 456 456 128,300
2019/03/28 462 464 455 457 134,200
2019/03/27 464 472 464 467 143,100
2019/03/26 459 473 454 473 322,800
2019/03/25 455 455 444 451 265,100
2019/03/22 459 465 458 464 259,200
2019/03/20 459 460 455 459 134,400
2019/03/19 463 467 458 459 170,600
2019/03/18 465 469 458 469 172,400
2019/03/15 461 465 457 460 218,800
2019/03/14 461 462 456 458 119,400
2019/03/13 461 462 453 456 221,400
2019/03/12 469 469 457 460 327,700
2019/03/11 472 474 463 465 278,100
2019/03/08 477 478 470 471 224,600
2019/03/07 487 487 482 485 134,400
2019/03/06 493 493 483 487 310,000
2019/03/05 495 499 492 495 110,100
2019/03/04 497 501 494 500 78,300
2019/03/01 500 502 494 497 141,300
2019/02/28 502 504 497 501 158,000
2019/02/27 505 509 501 504 105,100
2019/02/26 508 511 496 504 164,000
2019/02/25 514 514 507 511 161,700
2019/02/22 511 511 503 507 116,600
2019/02/21 519 522 515 517 92,300
2019/02/20 520 524 518 523 94,900
2019/02/19 517 520 513 516 101,900
2019/02/18 515 522 514 522 101,800
2019/02/15 506 509 501 505 87,800
2019/02/14 507 517 506 514 215,300
2019/02/13 504 504 497 503 183,300
2019/02/12 489 500 487 499 167,300
2019/02/08 492 496 485 488 131,600
2019/02/07 501 505 496 500 110,500
2019/02/06 502 503 495 502 124,900
2019/02/05 503 505 499 501 107,500
2019/02/04 493 508 490 508 190,900
2019/02/01 500 500 485 485 200,800
2019/01/31 516 518 497 502 330,100
2019/01/30 485 520 476 515 705,600
2019/01/29 490 491 476 477 248,500
2019/01/28 504 507 496 496 80,100
2019/01/25 500 509 498 504 120,700
2019/01/24 495 497 493 496 91,500
2019/01/23 491 497 486 496 94,400
2019/01/22 505 506 494 499 126,000
2019/01/21 497 505 496 505 124,800
2019/01/18 487 489 481 488 96,400
2019/01/17 485 490 480 482 80,200
2019/01/16 485 486 478 480 99,700
2019/01/15 476 483 473 483 180,200
2019/01/11 473 485 473 481 108,700
2019/01/10 475 476 471 474 181,400
2019/01/09 490 490 481 485 100,500
2019/01/08 487 491 479 486 179,100
2019/01/07 482 492 481 489 132,800
2019/01/04 467 470 457 466 258,400

このページの先頭へ