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
2021/12/30 474 480 472 478 100,500
2021/12/29 470 476 470 476 112,700
2021/12/28 464 468 463 468 179,800
2021/12/27 468 468 460 461 157,100
2021/12/24 469 473 468 468 135,000
2021/12/23 462 468 462 468 184,300
2021/12/22 466 467 462 462 104,400
2021/12/21 461 467 461 462 123,200
2021/12/20 467 467 458 458 140,400
2021/12/17 482 482 468 468 229,100
2021/12/16 475 481 472 478 177,800
2021/12/15 467 473 467 469 83,200
2021/12/14 470 471 465 468 155,700
2021/12/13 480 482 471 473 98,800
2021/12/10 482 483 477 479 130,200
2021/12/09 485 490 480 481 150,600
2021/12/08 479 484 474 484 225,000
2021/12/07 467 479 467 476 299,300
2021/12/06 473 473 462 463 193,000
2021/12/03 467 469 463 469 220,700
2021/12/02 465 472 463 468 160,700
2021/12/01 455 468 451 465 297,600
2021/11/30 455 462 450 461 1,529,500
2021/11/29 450 463 450 455 383,100
2021/11/26 461 464 450 458 428,600
2021/11/25 474 475 469 469 242,800
2021/11/24 480 481 469 471 200,100
2021/11/22 477 479 473 478 93,000
2021/11/19 476 483 475 482 161,800
2021/11/18 480 481 474 479 252,100
2021/11/17 490 491 483 483 143,700
2021/11/16 491 492 487 489 153,100
2021/11/15 491 492 482 486 168,100
2021/11/12 492 498 488 488 211,100
2021/11/11 487 492 487 489 77,400
2021/11/10 492 495 488 488 142,300
2021/11/09 502 504 492 492 274,300
2021/11/08 505 506 502 504 80,300
2021/11/05 510 510 502 504 178,900
2021/11/04 504 520 502 520 328,400
2021/11/02 509 509 501 502 217,800
2021/11/01 518 519 510 513 138,200
2021/10/29 514 514 503 512 140,600
2021/10/28 511 511 503 510 205,400
2021/10/27 527 528 510 510 403,900
2021/10/26 538 539 534 534 75,800
2021/10/25 529 534 527 534 82,600
2021/10/22 526 533 524 530 119,000
2021/10/21 535 537 530 530 84,700
2021/10/20 546 547 536 536 79,600
2021/10/19 542 545 539 543 69,100
2021/10/18 542 543 539 543 109,000
2021/10/15 529 538 527 537 183,900
2021/10/14 526 526 519 526 134,200
2021/10/13 528 528 523 523 78,500
2021/10/12 528 529 524 528 100,300
2021/10/11 532 534 528 531 111,600
2021/10/08 529 536 526 532 125,900
2021/10/07 535 535 524 525 102,400
2021/10/06 523 538 522 529 232,000
2021/10/05 519 522 513 520 225,200
2021/10/04 531 533 520 525 153,300
2021/10/01 535 536 526 526 217,400
2021/09/30 542 542 536 537 116,700
2021/09/29 543 544 536 541 214,600
2021/09/28 551 557 544 555 209,500
2021/09/27 550 553 547 548 138,800
2021/09/24 550 553 545 550 178,600
2021/09/22 544 548 541 546 160,400
2021/09/21 548 550 543 543 214,600
2021/09/17 556 561 553 560 201,000
2021/09/16 561 564 554 556 157,400
2021/09/15 563 564 555 561 184,100
2021/09/14 558 568 557 567 190,000
2021/09/13 554 558 550 557 141,500
2021/09/10 545 554 544 554 210,300
2021/09/09 539 548 538 545 214,900
2021/09/08 545 545 537 539 343,800
2021/09/07 551 554 544 548 235,200
2021/09/06 546 548 542 547 199,300
2021/09/03 535 544 534 541 216,400
2021/09/02 535 537 532 533 112,900
2021/09/01 531 533 527 532 108,000
2021/08/31 523 531 523 529 170,900
2021/08/30 520 526 520 526 152,100
2021/08/27 515 517 513 516 62,400
2021/08/26 518 518 513 516 80,400
2021/08/25 515 521 515 518 150,400
2021/08/24 508 517 508 513 134,300
2021/08/23 504 511 504 506 157,900
2021/08/20 510 514 503 505 191,800
2021/08/19 517 519 511 511 153,200
2021/08/18 520 524 515 521 223,900
2021/08/17 530 532 523 523 247,800
2021/08/16 535 536 527 528 210,600
2021/08/13 545 545 535 535 185,500
2021/08/12 552 552 542 543 90,100
2021/08/11 544 550 542 544 151,500
2021/08/10 537 546 536 542 244,200
2021/08/06 530 536 528 534 252,300
2021/08/05 542 547 535 535 170,500
2021/08/04 545 546 541 545 163,700
2021/08/03 549 553 545 548 264,800
2021/08/02 544 551 543 547 334,900
2021/07/30 542 546 537 537 308,900
2021/07/29 534 541 532 539 555,600
2021/07/28 533 544 527 537 1,625,600
2021/07/27 580 595 576 591 404,000
2021/07/26 573 581 570 575 225,900
2021/07/21 569 569 562 564 169,400
2021/07/20 560 570 560 565 190,200
2021/07/19 560 568 560 566 164,600
2021/07/16 562 566 560 562 123,400
2021/07/15 573 573 562 562 131,200
2021/07/14 576 581 570 574 270,600
2021/07/13 558 576 558 576 247,500
2021/07/12 554 561 551 557 217,100
2021/07/09 545 554 535 551 340,000
2021/07/08 552 555 550 550 132,400
2021/07/07 553 557 550 554 121,600
2021/07/06 550 557 550 551 103,900
2021/07/05 559 559 550 550 87,900
2021/07/02 553 558 550 556 108,000
2021/07/01 552 554 549 550 91,200
2021/06/30 562 564 551 551 110,700
2021/06/29 559 560 554 556 90,500
2021/06/28 563 565 560 561 69,600
2021/06/25 563 563 558 560 64,700
2021/06/24 553 560 548 560 114,100
2021/06/23 560 560 553 556 47,600
2021/06/22 558 561 554 555 127,400
2021/06/21 547 547 538 542 196,100
2021/06/18 561 561 553 553 137,000
2021/06/17 561 563 556 560 188,500
2021/06/16 565 568 561 566 116,500
2021/06/15 563 568 561 565 143,200
2021/06/14 573 575 564 565 210,000
2021/06/11 570 587 567 577 295,400
2021/06/10 573 576 571 574 80,100
2021/06/09 579 580 573 573 100,000
2021/06/08 577 581 577 580 91,500
2021/06/07 584 584 578 579 83,100
2021/06/04 582 584 580 582 118,700
2021/06/03 581 584 579 583 65,000
2021/06/02 579 585 575 580 94,900
2021/06/01 572 580 571 580 96,500
2021/05/31 580 580 569 570 129,100
2021/05/28 570 576 564 575 150,200
2021/05/27 569 573 564 564 150,900
2021/05/26 572 574 568 568 127,700
2021/05/25 575 577 568 572 180,500
2021/05/24 568 579 568 575 152,600
2021/05/21 570 572 564 565 135,500
2021/05/20 558 572 558 568 143,600
2021/05/19 560 568 556 557 121,600
2021/05/18 557 567 555 563 204,600
2021/05/17 573 573 559 559 213,500
2021/05/14 576 579 563 564 247,500
2021/05/13 548 572 532 562 512,800
2021/05/12 605 605 592 598 213,700
2021/05/11 612 612 603 605 150,200
2021/05/10 612 619 611 613 147,200
2021/05/07 610 612 606 610 101,000
2021/05/06 602 612 601 604 166,300
2021/04/30 596 605 596 598 174,500
2021/04/28 600 603 595 595 184,900
2021/04/27 607 607 600 600 108,600
2021/04/26 609 611 603 604 136,500
2021/04/23 610 610 603 610 111,400
2021/04/22 610 615 604 610 115,400
2021/04/21 610 611 599 605 301,100
2021/04/20 620 626 618 619 97,100
2021/04/19 626 630 624 624 114,900
2021/04/16 629 629 617 626 140,200
2021/04/15 625 632 623 623 82,200
2021/04/14 623 626 618 626 229,600
2021/04/13 624 629 622 623 93,200
2021/04/12 629 629 623 624 84,600
2021/04/09 627 632 624 628 116,500
2021/04/08 636 638 625 627 287,600
2021/04/07 632 646 632 646 168,600
2021/04/06 645 645 623 631 243,200
2021/04/05 642 648 639 644 146,000
2021/04/02 638 639 633 638 127,400
2021/04/01 636 642 630 631 269,700
2021/03/31 640 640 629 629 219,900
2021/03/30 638 644 630 642 157,800
2021/03/29 652 653 641 647 357,300
2021/03/26 644 649 644 645 149,400
2021/03/25 634 642 633 639 155,900
2021/03/24 633 635 622 629 299,300
2021/03/23 660 661 643 643 297,700
2021/03/22 666 666 648 658 321,100
2021/03/19 646 663 642 659 268,500
2021/03/18 658 661 649 654 339,500
2021/03/17 652 654 644 653 218,400
2021/03/16 645 646 639 646 308,300
2021/03/15 644 648 636 641 337,800
2021/03/12 620 634 620 634 332,500
2021/03/11 605 617 605 617 432,700
2021/03/10 618 618 610 614 241,900
2021/03/09 619 620 612 617 299,000
2021/03/08 621 623 611 615 328,000
2021/03/05 607 618 604 617 404,200
2021/03/04 628 628 612 617 341,500
2021/03/03 633 635 628 633 217,200
2021/03/02 643 644 627 635 275,600
2021/03/01 625 639 624 638 408,100
2021/02/26 631 634 622 622 309,300
2021/02/25 643 644 636 638 243,200
2021/02/24 645 645 631 633 450,400
2021/02/22 657 657 649 651 273,100
2021/02/19 655 658 642 646 399,300
2021/02/18 691 691 660 662 417,900
2021/02/17 680 691 676 688 288,000
2021/02/16 683 685 673 681 332,400
2021/02/15 685 687 670 681 434,700
2021/02/12 696 696 680 683 372,000
2021/02/10 702 702 686 691 323,500
2021/02/09 705 707 696 701 320,900
2021/02/08 693 705 688 701 308,400
2021/02/05 698 701 687 690 359,500
2021/02/04 702 710 692 698 355,600
2021/02/03 715 718 701 701 339,700
2021/02/02 693 709 682 705 372,200
2021/02/01 676 694 674 687 414,100
2021/01/29 712 723 676 686 1,107,200
2021/01/28 713 727 703 708 1,474,500
2021/01/27 765 768 722 750 1,454,600
2021/01/26 789 791 772 785 395,000
2021/01/25 779 793 771 789 474,100
2021/01/22 778 778 763 764 443,400
2021/01/21 785 789 771 780 399,600
2021/01/20 799 799 772 783 413,100
2021/01/19 797 807 783 785 463,400
2021/01/18 777 783 758 782 588,600
2021/01/15 802 804 772 777 507,700
2021/01/14 829 830 792 800 832,800
2021/01/13 812 829 802 828 901,000
2021/01/12 760 792 753 787 695,900
2021/01/08 740 765 734 761 447,300
2021/01/07 743 749 733 742 311,800
2021/01/06 752 755 727 731 358,900
2021/01/05 719 751 715 749 310,800
2021/01/04 761 761 724 734 590,800

このページの先頭へ