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
2022/12/30 711 711 710 710 663,700
2022/12/29 710 711 709 710 1,498,300
2022/12/28 709 710 709 709 847,300
2022/12/27 709 710 709 709 1,233,100
2022/12/26 712 713 708 710 4,670,300
2022/12/23 574 574 574 574 93,900
2022/12/22 494 494 494 494 152,800
2022/12/21 420 421 414 414 274,400
2022/12/20 426 427 417 419 266,200
2022/12/19 422 426 422 424 150,700
2022/12/16 426 428 422 422 288,200
2022/12/15 428 430 428 429 58,300
2022/12/14 429 430 427 430 88,300
2022/12/13 429 429 426 426 67,800
2022/12/12 426 429 426 426 77,100
2022/12/09 426 427 425 426 99,300
2022/12/08 426 426 423 424 95,000
2022/12/07 423 426 421 424 172,200
2022/12/06 426 427 424 425 126,800
2022/12/05 429 429 425 426 118,900
2022/12/02 432 432 425 428 176,300
2022/12/01 431 431 426 429 295,500
2022/11/30 434 436 431 431 199,600
2022/11/29 441 441 435 437 168,900
2022/11/28 448 448 441 441 70,000
2022/11/25 448 448 444 446 59,500
2022/11/24 440 447 440 444 135,300
2022/11/22 433 439 433 438 87,900
2022/11/21 433 436 432 434 90,300
2022/11/18 432 434 431 431 89,100
2022/11/17 430 431 428 430 147,100
2022/11/16 431 432 429 430 96,000
2022/11/15 431 433 430 431 59,000
2022/11/14 433 436 431 431 45,600
2022/11/11 440 442 433 437 128,400
2022/11/10 431 435 431 435 67,300
2022/11/09 431 435 431 433 50,800
2022/11/08 430 435 430 434 83,400
2022/11/07 429 434 429 432 83,500
2022/11/04 435 436 428 429 201,000
2022/11/02 439 443 435 435 221,700
2022/11/01 441 441 437 441 135,000
2022/10/31 449 449 440 440 198,600
2022/10/28 445 449 444 445 329,000
2022/10/27 447 448 445 446 62,600
2022/10/26 450 453 447 447 85,300
2022/10/25 449 451 447 450 68,800
2022/10/24 446 447 444 445 77,600
2022/10/21 443 446 443 445 50,400
2022/10/20 451 451 445 447 111,800
2022/10/19 448 451 447 451 68,300
2022/10/18 449 449 445 446 50,100
2022/10/17 445 448 445 445 52,300
2022/10/14 448 449 445 446 103,300
2022/10/13 443 445 442 442 77,100
2022/10/12 446 449 444 446 88,900
2022/10/11 449 451 443 444 124,800
2022/10/07 446 452 446 452 108,300
2022/10/06 450 454 450 451 150,700
2022/10/05 454 454 446 448 104,600
2022/10/04 445 452 445 452 160,100
2022/10/03 436 441 435 441 91,200
2022/09/30 444 444 436 436 145,200
2022/09/29 447 447 440 442 156,900
2022/09/28 442 448 441 448 238,200
2022/09/27 447 449 443 443 175,100
2022/09/26 452 452 446 447 229,600
2022/09/22 454 456 451 454 116,900
2022/09/21 455 456 453 453 110,000
2022/09/20 458 461 456 456 109,800
2022/09/16 454 457 454 455 134,600
2022/09/15 457 457 454 455 115,500
2022/09/14 457 461 455 457 122,900
2022/09/13 464 467 460 463 187,200
2022/09/12 467 468 464 467 72,900
2022/09/09 465 469 464 467 138,300
2022/09/08 460 464 457 462 198,100
2022/09/07 463 463 456 456 141,900
2022/09/06 464 466 461 464 73,300
2022/09/05 460 463 459 463 76,100
2022/09/02 462 463 459 462 99,000
2022/09/01 463 470 461 461 95,900
2022/08/31 469 470 465 465 81,100
2022/08/30 468 469 467 469 55,800
2022/08/29 465 468 462 465 101,300
2022/08/26 472 473 469 470 64,400
2022/08/25 470 471 468 468 59,600
2022/08/24 465 469 465 468 56,800
2022/08/23 468 468 464 465 76,300
2022/08/22 470 472 469 469 55,400
2022/08/19 476 476 471 473 92,500
2022/08/18 469 475 468 474 126,100
2022/08/17 470 473 468 470 134,600
2022/08/16 468 470 466 470 72,800
2022/08/15 468 469 467 469 74,200
2022/08/12 465 468 464 467 162,700
2022/08/10 460 462 458 462 63,200
2022/08/09 463 464 459 460 75,800
2022/08/08 460 463 458 463 110,300
2022/08/05 457 459 455 459 116,500
2022/08/04 452 457 451 457 162,800
2022/08/03 455 456 451 451 230,400
2022/08/02 458 458 454 454 217,800
2022/08/01 462 462 457 460 222,200
2022/07/29 462 462 458 458 239,800
2022/07/28 462 465 457 461 781,400
2022/07/27 471 475 468 472 254,900
2022/07/26 470 473 468 472 157,300
2022/07/25 471 473 467 470 140,900
2022/07/22 475 475 470 471 102,100
2022/07/21 469 475 467 475 113,600
2022/07/20 464 469 464 469 219,000
2022/07/19 457 461 457 459 131,600
2022/07/15 466 466 460 464 93,100
2022/07/14 462 465 459 465 101,900
2022/07/13 459 463 457 463 147,800
2022/07/12 461 461 455 456 174,100
2022/07/11 464 464 460 462 121,300
2022/07/08 460 464 458 459 231,600
2022/07/07 457 460 454 459 107,500
2022/07/06 456 458 453 456 109,600
2022/07/05 461 462 458 459 74,400
2022/07/04 460 461 455 460 155,500
2022/07/01 460 465 453 458 292,100
2022/06/30 466 468 458 459 235,100
2022/06/29 468 470 462 468 307,200
2022/06/28 467 472 467 472 252,500
2022/06/27 467 468 463 467 156,900
2022/06/24 460 463 457 463 190,200
2022/06/23 459 463 455 461 184,300
2022/06/22 466 466 457 461 198,700
2022/06/21 462 465 461 463 118,200
2022/06/20 468 470 454 457 224,800
2022/06/17 466 468 460 464 219,800
2022/06/16 482 483 473 476 138,900
2022/06/15 481 485 473 474 150,400
2022/06/14 480 483 475 479 179,200
2022/06/13 489 491 484 485 162,400
2022/06/10 503 505 495 499 239,600
2022/06/09 500 506 497 505 173,800
2022/06/08 507 508 498 499 315,800
2022/06/07 493 500 491 499 343,900
2022/06/06 489 492 486 489 144,700
2022/06/03 487 492 485 489 274,100
2022/06/02 477 485 476 484 318,700
2022/06/01 472 478 470 478 136,600
2022/05/31 478 478 471 471 139,100
2022/05/30 473 477 470 477 214,800
2022/05/27 470 470 465 468 120,500
2022/05/26 468 473 466 466 119,600
2022/05/25 475 475 468 468 95,800
2022/05/24 471 474 469 473 103,900
2022/05/23 475 477 470 470 99,000
2022/05/20 469 473 466 471 117,500
2022/05/19 465 470 460 469 175,000
2022/05/18 467 472 465 469 187,700
2022/05/17 464 470 461 467 479,300
2022/05/16 470 470 455 460 194,500
2022/05/13 456 466 455 465 164,300
2022/05/12 452 458 450 455 177,000
2022/05/11 455 460 455 458 77,700
2022/05/10 463 463 456 459 106,500
2022/05/09 466 470 464 465 107,100
2022/05/06 465 471 463 471 118,000
2022/05/02 459 465 458 463 127,500
2022/04/28 455 464 454 463 125,000
2022/04/27 450 454 447 452 232,000
2022/04/26 462 462 456 457 71,300
2022/04/25 456 461 454 458 231,400
2022/04/22 470 470 460 463 203,700
2022/04/21 478 478 468 472 448,000
2022/04/20 459 465 458 464 151,500
2022/04/19 455 461 450 458 240,500
2022/04/18 456 456 443 454 343,700
2022/04/15 455 456 453 453 71,600
2022/04/14 453 457 452 455 64,700
2022/04/13 445 452 445 450 217,600
2022/04/12 449 450 446 446 93,800
2022/04/11 455 456 446 450 144,800
2022/04/08 454 458 450 455 139,800
2022/04/07 459 459 450 450 221,800
2022/04/06 472 472 462 462 125,300
2022/04/05 474 476 471 473 111,600
2022/04/04 468 472 467 471 69,800
2022/04/01 461 473 458 472 158,100
2022/03/31 469 472 462 462 215,700
2022/03/30 480 481 468 474 188,500
2022/03/29 480 487 479 487 136,300
2022/03/28 482 486 478 480 217,800
2022/03/25 484 485 478 480 195,000
2022/03/24 472 482 472 482 137,300
2022/03/23 481 483 477 480 218,600
2022/03/22 477 480 473 476 176,300
2022/03/18 473 479 473 475 108,100
2022/03/17 470 473 465 472 150,300
2022/03/16 466 466 460 461 121,200
2022/03/15 465 465 459 463 111,100
2022/03/14 458 464 454 460 114,500
2022/03/11 453 459 451 455 139,000
2022/03/10 459 463 453 461 236,700
2022/03/09 444 448 440 441 215,300
2022/03/08 457 457 441 444 340,700
2022/03/07 471 471 460 463 308,700
2022/03/04 490 490 475 478 374,800
2022/03/03 469 484 465 483 739,300
2022/03/02 466 467 455 455 348,100
2022/03/01 456 461 455 457 170,000
2022/02/28 452 456 448 455 127,600
2022/02/25 445 451 441 451 136,100
2022/02/24 445 447 440 444 297,100
2022/02/22 447 450 445 448 184,200
2022/02/21 452 452 447 451 193,200
2022/02/18 455 457 453 454 169,800
2022/02/17 463 464 459 460 85,600
2022/02/16 463 465 459 462 144,600
2022/02/15 458 461 455 460 164,500
2022/02/14 457 461 455 458 243,400
2022/02/10 458 465 458 465 166,100
2022/02/09 457 462 455 462 146,800
2022/02/08 460 462 456 456 150,300
2022/02/07 453 454 450 451 145,700
2022/02/04 451 459 447 455 190,800
2022/02/03 454 456 451 452 157,400
2022/02/02 452 460 451 459 122,900
2022/02/01 461 466 451 451 177,600
2022/01/31 450 459 445 455 381,100
2022/01/28 455 459 444 450 394,600
2022/01/27 480 480 460 460 203,400
2022/01/26 484 485 473 475 121,800
2022/01/25 485 485 474 478 116,200
2022/01/24 473 484 473 484 54,800
2022/01/21 475 477 471 477 99,900
2022/01/20 473 482 472 476 153,100
2022/01/19 490 493 473 475 272,500
2022/01/18 499 501 493 493 166,100
2022/01/17 500 501 494 494 105,200
2022/01/14 498 498 493 496 151,800
2022/01/13 497 500 496 497 96,500
2022/01/12 490 497 490 495 130,600
2022/01/11 486 489 484 486 74,300
2022/01/07 488 493 484 485 106,500
2022/01/06 495 495 486 488 120,500
2022/01/05 494 502 494 496 262,600
2022/01/04 488 494 486 488 367,000

このページの先頭へ