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

タツモ(6266)の株価時系列情報

タツモ(6266)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
2026/07/31 3,990 4,075 3,865 4,005 362,600
2026/07/30 3,645 3,745 3,500 3,540 270,400
2026/07/29 3,990 4,060 3,510 3,615 363,200
2026/07/28 4,300 4,300 3,960 4,020 512,700
2026/07/27 4,460 4,590 4,355 4,495 241,700
2026/07/24 4,720 4,720 4,415 4,440 264,500
2026/07/23 4,905 5,090 4,775 4,860 317,600
2026/07/22 4,900 4,920 4,695 4,695 256,000
2026/07/21 4,610 4,780 4,400 4,650 287,300
2026/07/17 4,715 4,725 4,350 4,610 541,600
2026/07/16 5,110 5,120 4,870 4,995 345,900
2026/07/15 5,330 5,430 5,230 5,310 332,400
2026/07/14 4,990 5,440 4,950 5,370 446,800
2026/07/13 5,160 5,490 5,080 5,090 613,500
2026/07/10 5,050 5,410 5,050 5,210 661,700
2026/07/09 4,800 4,855 4,605 4,710 239,200
2026/07/08 4,370 4,830 4,350 4,630 522,200
2026/07/07 4,600 4,630 4,355 4,400 203,000
2026/07/06 4,860 4,860 4,545 4,630 197,500
2026/07/03 4,650 4,890 4,490 4,880 270,500
2026/07/02 4,760 4,845 4,595 4,785 184,500
2026/07/01 4,920 5,150 4,920 5,070 342,300
2026/06/30 4,715 4,850 4,600 4,710 168,800
2026/06/29 4,545 4,615 4,285 4,575 232,100
2026/06/26 4,750 4,750 4,450 4,530 236,700
2026/06/25 4,855 4,920 4,765 4,820 236,200
2026/06/24 4,760 5,100 4,530 4,580 384,400
2026/06/23 5,100 5,120 4,785 4,795 341,800
2026/06/22 4,650 5,160 4,650 5,070 334,200
2026/06/19 4,600 4,790 4,485 4,635 382,200
2026/06/18 4,325 4,710 4,325 4,615 541,300
2026/06/17 4,130 4,195 4,080 4,145 319,700
2026/06/16 4,125 4,235 4,000 4,200 286,200
2026/06/15 3,900 4,175 3,800 4,175 352,900
2026/06/12 3,615 3,820 3,605 3,700 290,300
2026/06/11 3,360 3,480 3,255 3,480 163,000
2026/06/10 3,490 3,575 3,440 3,500 161,900
2026/06/09 3,680 3,685 3,450 3,560 196,600
2026/06/08 3,615 3,675 3,495 3,540 259,400
2026/06/05 3,895 3,920 3,685 3,895 186,400
2026/06/04 3,910 4,005 3,890 3,965 170,800
2026/06/03 4,070 4,095 3,865 3,925 236,600
2026/06/02 3,900 4,025 3,725 4,010 257,300
2026/06/01 3,625 3,890 3,610 3,830 220,200
2026/05/29 3,800 3,800 3,695 3,695 150,300
2026/05/28 3,630 3,770 3,555 3,760 165,300
2026/05/27 3,900 4,045 3,735 3,750 263,000
2026/05/26 3,880 3,885 3,735 3,830 154,200
2026/05/25 3,880 3,970 3,830 3,840 185,000
2026/05/22 3,995 4,030 3,765 3,810 290,600
2026/05/21 4,020 4,075 3,765 3,810 271,600
2026/05/20 3,750 3,770 3,515 3,680 354,900
2026/05/19 4,000 4,150 3,700 3,725 660,300
2026/05/18 3,755 3,895 3,720 3,895 719,500
2026/05/15 3,460 3,470 3,130 3,195 286,000
2026/05/14 3,415 3,550 3,410 3,420 356,200
2026/05/13 3,255 3,390 3,225 3,380 196,600
2026/05/12 3,360 3,415 3,290 3,335 162,800
2026/05/11 3,305 3,395 3,265 3,360 247,000
2026/05/08 3,155 3,205 3,095 3,205 176,600
2026/05/07 3,240 3,350 3,215 3,225 325,700
2026/05/01 2,935 3,075 2,934 3,030 302,500
2026/04/30 2,812 2,942 2,812 2,904 309,600
2026/04/28 2,786 2,793 2,741 2,762 138,900
2026/04/27 2,750 2,824 2,703 2,805 117,300
2026/04/24 2,680 2,725 2,664 2,708 105,500
2026/04/23 2,806 2,846 2,680 2,680 120,000
2026/04/22 2,771 2,790 2,719 2,777 158,300
2026/04/21 2,798 2,850 2,769 2,806 146,100
2026/04/20 2,700 2,860 2,673 2,757 188,300
2026/04/17 2,727 2,727 2,648 2,674 61,500
2026/04/16 2,745 2,783 2,727 2,739 117,000
2026/04/15 2,731 2,765 2,700 2,736 185,200
2026/04/14 2,638 2,712 2,638 2,681 175,100
2026/04/13 2,579 2,621 2,543 2,600 103,700
2026/04/10 2,553 2,638 2,553 2,577 169,100
2026/04/09 2,531 2,622 2,504 2,553 268,800
2026/04/08 2,389 2,531 2,385 2,531 211,400
2026/04/07 2,330 2,345 2,283 2,292 75,400
2026/04/06 2,263 2,320 2,254 2,307 90,500
2026/04/03 2,245 2,275 2,239 2,251 96,900
2026/03/27 2,198 2,256 2,186 2,256 161,600
2026/03/26 2,335 2,335 2,238 2,260 154,000
2026/03/25 2,287 2,360 2,284 2,335 129,100
2026/03/24 2,205 2,244 2,170 2,205 137,000
2026/03/23 2,210 2,224 2,148 2,155 152,000
2026/03/19 2,383 2,395 2,310 2,310 133,600
2026/03/18 2,395 2,438 2,387 2,433 83,300
2026/03/17 2,410 2,431 2,346 2,348 144,800
2026/03/16 2,338 2,402 2,328 2,362 86,500
2026/03/13 2,324 2,397 2,321 2,366 121,700
2026/03/12 2,455 2,459 2,400 2,423 164,500
2026/03/11 2,495 2,506 2,443 2,470 180,700
2026/03/10 2,450 2,520 2,405 2,496 218,200
2026/03/09 2,298 2,299 2,198 2,276 319,000
2026/03/06 2,425 2,460 2,385 2,446 132,900
2026/03/05 2,410 2,496 2,400 2,460 165,700
2026/03/04 2,400 2,477 2,263 2,298 279,400
2026/03/03 2,584 2,650 2,500 2,500 214,700
2026/03/02 2,515 2,580 2,495 2,547 166,700
2026/02/27 2,551 2,608 2,543 2,575 234,400
2026/02/26 2,560 2,630 2,541 2,625 177,700
2026/02/25 2,550 2,588 2,517 2,541 160,700
2026/02/24 2,590 2,596 2,500 2,518 308,900
2026/02/20 2,450 2,586 2,445 2,550 271,500
2026/02/19 2,525 2,532 2,478 2,488 196,900
2026/02/18 2,478 2,594 2,471 2,557 214,800
2026/02/17 2,454 2,538 2,427 2,458 296,600
2026/02/16 2,333 2,558 2,333 2,430 979,300
2026/02/13 2,789 2,820 2,728 2,783 247,200
2026/02/12 2,790 2,878 2,785 2,813 306,000
2026/02/10 2,728 2,770 2,700 2,760 213,100
2026/02/09 2,750 2,762 2,705 2,722 272,700
2026/02/06 2,565 2,700 2,540 2,658 342,000
2026/02/05 2,532 2,578 2,506 2,552 207,900
2026/02/04 2,529 2,594 2,510 2,568 198,900
2026/02/03 2,580 2,610 2,530 2,566 239,500
2026/02/02 2,500 2,553 2,478 2,480 439,700
2026/01/30 2,551 2,578 2,490 2,536 233,300
2026/01/29 2,631 2,645 2,527 2,562 245,400
2026/01/28 2,633 2,637 2,516 2,583 588,400
2026/01/27 2,627 2,716 2,620 2,653 233,900
2026/01/26 2,738 2,766 2,653 2,670 335,500
2026/01/23 2,883 2,901 2,793 2,810 521,900
2026/01/22 2,690 2,960 2,678 2,933 805,900
2026/01/21 2,528 2,676 2,525 2,646 369,600
2026/01/20 2,657 2,685 2,558 2,589 448,800
2026/01/19 2,623 2,724 2,558 2,673 482,800
2026/01/16 2,433 2,650 2,431 2,646 636,100
2026/01/15 2,303 2,392 2,277 2,392 246,800
2026/01/14 2,280 2,340 2,275 2,330 249,900
2026/01/13 2,231 2,268 2,184 2,261 262,700
2026/01/09 2,177 2,192 2,133 2,173 149,500
2026/01/08 2,184 2,194 2,126 2,127 199,300
2026/01/07 2,124 2,226 2,102 2,205 416,900
2026/01/06 2,120 2,172 2,098 2,098 183,800
2026/01/05 2,080 2,114 2,066 2,070 135,800
2025/12/30 2,118 2,118 2,063 2,063 117,300
2025/12/29 2,100 2,118 2,087 2,118 143,400
2025/12/26 2,111 2,147 2,105 2,127 139,200
2025/12/25 2,097 2,148 2,087 2,138 207,000
2025/12/24 2,040 2,134 2,035 2,105 218,000
2025/12/23 2,015 2,040 2,013 2,020 115,500
2025/12/22 1,980 2,035 1,969 2,028 211,000
2025/12/19 1,888 1,956 1,888 1,944 243,300
2025/12/18 1,900 1,910 1,870 1,891 280,700
2025/12/17 1,930 1,964 1,913 1,947 231,600
2025/12/16 1,995 1,995 1,926 1,939 240,300
2025/12/15 1,985 2,028 1,970 2,003 241,600
2025/12/12 2,079 2,079 2,008 2,017 256,100
2025/12/11 2,107 2,133 2,041 2,046 233,300
2025/12/10 2,140 2,167 2,103 2,107 183,400
2025/12/09 2,169 2,188 2,135 2,155 148,000
2025/12/08 2,150 2,170 2,098 2,168 163,600
2025/12/05 2,120 2,139 2,100 2,100 126,600
2025/12/04 2,081 2,146 2,076 2,133 215,300
2025/12/03 2,134 2,158 2,098 2,104 156,700
2025/12/02 2,200 2,208 2,120 2,122 148,400
2025/12/01 2,197 2,217 2,143 2,150 150,500
2025/11/28 2,150 2,175 2,138 2,158 89,400
2025/11/27 2,140 2,169 2,136 2,160 156,500
2025/11/26 2,147 2,147 2,087 2,100 182,800
2025/11/25 2,142 2,145 2,104 2,122 173,100
2025/11/21 2,060 2,120 2,060 2,072 293,000
2025/11/20 2,187 2,217 2,167 2,209 290,800
2025/11/19 2,147 2,165 2,053 2,080 392,900
2025/11/18 2,271 2,285 2,183 2,183 452,800
2025/11/17 2,411 2,418 2,295 2,371 368,500
2025/11/14 2,306 2,334 2,236 2,311 236,200
2025/11/13 2,378 2,389 2,327 2,356 159,500
2025/11/12 2,415 2,440 2,322 2,377 269,500
2025/11/11 2,458 2,472 2,414 2,428 184,300
2025/11/10 2,353 2,430 2,341 2,428 177,700
2025/11/07 2,358 2,358 2,306 2,343 297,200
2025/11/06 2,370 2,410 2,335 2,408 240,800
2025/11/05 2,337 2,355 2,250 2,327 430,600
2025/11/04 2,455 2,550 2,455 2,484 373,000
2025/10/31 2,340 2,397 2,336 2,387 245,100
2025/10/30 2,315 2,386 2,300 2,367 173,300
2025/10/29 2,360 2,374 2,316 2,316 144,400
2025/10/28 2,417 2,417 2,333 2,350 167,500
2025/10/27 2,418 2,435 2,390 2,417 195,100
2025/10/24 2,406 2,433 2,365 2,380 157,200
2025/10/23 2,352 2,397 2,336 2,357 201,800
2025/10/22 2,434 2,444 2,355 2,434 157,900
2025/10/21 2,484 2,484 2,389 2,421 194,000
2025/10/20 2,360 2,457 2,344 2,434 218,200
2025/10/17 2,387 2,401 2,314 2,320 212,800
2025/10/16 2,454 2,470 2,422 2,437 197,100
2025/10/15 2,390 2,442 2,360 2,427 175,800
2025/10/14 2,450 2,501 2,365 2,376 280,900
2025/10/10 2,544 2,560 2,471 2,484 210,500
2025/10/09 2,488 2,610 2,462 2,579 389,900
2025/10/08 2,479 2,497 2,438 2,447 317,600
2025/10/07 2,585 2,632 2,539 2,539 225,200
2025/10/06 2,642 2,642 2,552 2,581 301,500
2025/10/03 2,627 2,637 2,536 2,568 332,800
2025/10/02 2,478 2,650 2,469 2,650 619,100
2025/10/01 2,450 2,453 2,366 2,380 282,400
2025/09/30 2,452 2,492 2,412 2,440 357,400

このページの先頭へ