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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,055 | 3,205 | 3,055 | 3,150 | 208,300 |
| 2024/07/25 | 3,040 | 3,125 | 3,025 | 3,060 | 271,900 |
| 2024/07/24 | 3,335 | 3,380 | 3,225 | 3,235 | 269,800 |
| 2024/07/23 | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 |
| 2024/07/22 | 3,400 | 3,425 | 3,305 | 3,355 | 240,900 |
| 2024/07/19 | 3,365 | 3,445 | 3,335 | 3,435 | 218,000 |
| 2024/07/18 | 3,470 | 3,475 | 3,355 | 3,355 | 505,500 |
| 2024/07/17 | 3,635 | 3,665 | 3,570 | 3,590 | 304,400 |
| 2024/07/16 | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 |
| 2024/07/12 | 3,520 | 3,585 | 3,475 | 3,500 | 295,900 |
| 2024/07/11 | 3,670 | 3,670 | 3,500 | 3,585 | 206,700 |
| 2024/07/10 | 3,605 | 3,685 | 3,545 | 3,585 | 253,200 |
| 2024/07/09 | 3,635 | 3,780 | 3,605 | 3,640 | 696,700 |
| 2024/07/08 | 3,500 | 3,620 | 3,480 | 3,580 | 463,800 |
| 2024/07/05 | 3,395 | 3,455 | 3,350 | 3,445 | 258,500 |
| 2024/07/04 | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 |
| 2024/07/03 | 3,485 | 3,505 | 3,400 | 3,440 | 247,900 |
| 2024/07/02 | 3,475 | 3,535 | 3,460 | 3,485 | 188,500 |
| 2024/07/01 | 3,600 | 3,605 | 3,475 | 3,505 | 211,200 |
| 2024/06/28 | 3,605 | 3,630 | 3,550 | 3,575 | 159,000 |
| 2024/06/27 | 3,615 | 3,660 | 3,595 | 3,630 | 135,000 |
| 2024/06/26 | 3,560 | 3,630 | 3,545 | 3,620 | 214,000 |
| 2024/06/25 | 3,430 | 3,495 | 3,395 | 3,490 | 106,300 |
| 2024/06/24 | 3,390 | 3,470 | 3,375 | 3,435 | 124,700 |
| 2024/06/21 | 3,420 | 3,440 | 3,380 | 3,385 | 187,700 |
| 2024/06/20 | 3,415 | 3,490 | 3,405 | 3,470 | 133,200 |
| 2024/06/19 | 3,520 | 3,555 | 3,455 | 3,455 | 147,600 |
| 2024/06/18 | 3,560 | 3,580 | 3,490 | 3,500 | 225,200 |
| 2024/06/17 | 3,590 | 3,600 | 3,515 | 3,560 | 168,300 |
| 2024/06/14 | 3,555 | 3,725 | 3,535 | 3,645 | 340,200 |
| 2024/06/13 | 3,720 | 3,730 | 3,510 | 3,510 | 364,200 |
| 2024/06/12 | 3,600 | 3,710 | 3,595 | 3,655 | 179,200 |
| 2024/06/11 | 3,690 | 3,690 | 3,610 | 3,620 | 227,000 |
| 2024/06/10 | 3,730 | 3,770 | 3,640 | 3,665 | 272,700 |
| 2024/06/07 | 3,750 | 3,860 | 3,695 | 3,755 | 526,700 |
| 2024/06/06 | 3,630 | 3,775 | 3,615 | 3,765 | 550,900 |
| 2024/06/05 | 3,585 | 3,650 | 3,505 | 3,550 | 273,400 |
| 2024/06/04 | 3,610 | 3,660 | 3,590 | 3,600 | 243,800 |
| 2024/06/03 | 3,600 | 3,640 | 3,570 | 3,630 | 236,500 |
| 2024/05/31 | 3,495 | 3,635 | 3,480 | 3,615 | 397,200 |
| 2024/05/30 | 3,395 | 3,530 | 3,380 | 3,465 | 297,200 |
| 2024/05/29 | 3,640 | 3,655 | 3,470 | 3,475 | 504,900 |
| 2024/05/28 | 3,600 | 3,685 | 3,580 | 3,640 | 264,600 |
| 2024/05/27 | 3,670 | 3,670 | 3,585 | 3,615 | 254,000 |
| 2024/05/24 | 3,595 | 3,725 | 3,585 | 3,600 | 315,200 |
| 2024/05/23 | 3,705 | 3,745 | 3,590 | 3,640 | 438,400 |
| 2024/05/22 | 3,805 | 3,815 | 3,585 | 3,585 | 618,400 |
| 2024/05/21 | 3,735 | 3,900 | 3,710 | 3,795 | 606,500 |
| 2024/05/20 | 3,605 | 3,700 | 3,600 | 3,685 | 503,100 |
| 2024/05/17 | 3,705 | 3,715 | 3,570 | 3,595 | 568,600 |
| 2024/05/16 | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 |
| 2024/05/15 | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 |
| 2024/05/14 | 4,400 | 4,470 | 4,125 | 4,170 | 842,200 |
| 2024/05/13 | 4,240 | 4,470 | 4,195 | 4,470 | 789,000 |
| 2024/05/10 | 4,115 | 4,240 | 4,085 | 4,195 | 550,200 |
| 2024/05/09 | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 |
| 2024/05/08 | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 |
| 2024/05/07 | 4,035 | 4,170 | 3,975 | 4,110 | 650,500 |
| 2024/05/02 | 3,750 | 3,920 | 3,735 | 3,920 | 456,000 |
| 2024/05/01 | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 |
| 2024/04/30 | 3,780 | 3,835 | 3,725 | 3,790 | 263,100 |
| 2024/04/26 | 3,705 | 3,875 | 3,645 | 3,755 | 440,300 |
| 2024/04/25 | 3,795 | 3,870 | 3,650 | 3,685 | 541,200 |
| 2024/04/24 | 3,680 | 3,960 | 3,680 | 3,890 | 936,200 |
| 2024/04/23 | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 |
| 2024/04/22 | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 |
| 2024/04/19 | 4,270 | 4,275 | 3,800 | 3,990 | 1,811,600 |
| 2024/04/18 | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 |
| 2024/04/17 | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 |
| 2024/04/16 | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 |
| 2024/04/15 | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 |
| 2024/04/12 | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 |
| 2024/04/11 | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 |
| 2024/04/10 | 3,915 | 3,950 | 3,730 | 3,785 | 357,800 |
| 2024/04/09 | 3,850 | 3,890 | 3,790 | 3,880 | 237,500 |
| 2024/04/08 | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 |
| 2024/04/05 | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 |
| 2024/04/04 | 4,045 | 4,160 | 4,030 | 4,080 | 469,700 |
| 2024/04/03 | 4,055 | 4,200 | 3,945 | 4,005 | 496,700 |
| 2024/04/02 | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 |
| 2024/04/01 | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 |
| 2024/03/29 | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 |
| 2024/03/28 | 3,695 | 3,805 | 3,685 | 3,735 | 238,600 |
| 2024/03/27 | 3,705 | 3,750 | 3,690 | 3,695 | 251,600 |
| 2024/03/26 | 3,840 | 3,960 | 3,725 | 3,750 | 389,700 |
| 2024/03/25 | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 |
| 2024/03/22 | 3,805 | 3,885 | 3,725 | 3,815 | 434,800 |
| 2024/03/21 | 3,835 | 3,870 | 3,740 | 3,815 | 424,700 |
| 2024/03/19 | 3,805 | 3,845 | 3,660 | 3,750 | 475,000 |
| 2024/03/18 | 3,620 | 3,855 | 3,595 | 3,855 | 483,100 |
| 2024/03/15 | 3,500 | 3,620 | 3,495 | 3,620 | 279,800 |
| 2024/03/14 | 3,550 | 3,590 | 3,460 | 3,565 | 378,600 |
| 2024/03/13 | 3,800 | 3,850 | 3,540 | 3,625 | 433,200 |
| 2024/03/12 | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 |
| 2024/03/11 | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 |
| 2024/03/08 | 3,935 | 4,120 | 3,850 | 3,850 | 511,300 |
| 2024/03/07 | 4,125 | 4,195 | 3,920 | 3,970 | 587,600 |
| 2024/03/06 | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 |
| 2024/03/05 | 3,920 | 4,130 | 3,890 | 4,110 | 601,300 |
| 2024/03/04 | 4,045 | 4,080 | 3,900 | 3,935 | 703,300 |
| 2024/03/01 | 3,780 | 4,020 | 3,740 | 3,890 | 799,500 |
| 2024/02/29 | 3,735 | 3,870 | 3,655 | 3,745 | 524,000 |
| 2024/02/28 | 3,730 | 3,945 | 3,725 | 3,845 | 1,237,000 |
| 2024/02/27 | 3,565 | 3,585 | 3,460 | 3,485 | 420,900 |
| 2024/02/26 | 3,580 | 3,670 | 3,455 | 3,535 | 805,600 |
| 2024/02/22 | 3,940 | 3,940 | 3,575 | 3,620 | 1,070,300 |
| 2024/02/21 | 3,730 | 3,850 | 3,705 | 3,760 | 541,600 |
| 2024/02/20 | 3,800 | 3,900 | 3,765 | 3,785 | 452,300 |
| 2024/02/19 | 3,945 | 3,990 | 3,780 | 3,845 | 592,200 |
| 2024/02/16 | 4,205 | 4,300 | 3,860 | 3,895 | 1,275,800 |
| 2024/02/15 | 4,095 | 4,285 | 3,850 | 4,160 | 1,985,600 |
| 2024/02/14 | 3,500 | 4,025 | 3,495 | 4,025 | 2,606,600 |
| 2024/02/13 | 3,195 | 3,380 | 3,130 | 3,325 | 916,400 |
| 2024/02/09 | 3,095 | 3,225 | 3,095 | 3,190 | 303,000 |
| 2024/02/08 | 3,160 | 3,210 | 3,110 | 3,150 | 368,900 |
| 2024/02/07 | 3,230 | 3,285 | 3,080 | 3,090 | 576,800 |
| 2024/02/06 | 3,165 | 3,210 | 3,145 | 3,195 | 286,400 |
| 2024/02/05 | 3,315 | 3,315 | 3,120 | 3,200 | 479,100 |
| 2024/02/02 | 3,200 | 3,285 | 3,195 | 3,265 | 407,200 |
| 2024/02/01 | 3,265 | 3,300 | 3,185 | 3,185 | 454,500 |
| 2024/01/31 | 3,285 | 3,370 | 3,220 | 3,330 | 657,600 |
| 2024/01/30 | 3,325 | 3,445 | 3,305 | 3,415 | 789,000 |
| 2024/01/29 | 3,185 | 3,295 | 3,155 | 3,255 | 494,200 |
| 2024/01/26 | 3,330 | 3,390 | 3,190 | 3,230 | 747,300 |
| 2024/01/25 | 3,345 | 3,430 | 3,230 | 3,425 | 819,100 |
| 2024/01/24 | 3,340 | 3,380 | 3,255 | 3,290 | 492,900 |
| 2024/01/23 | 3,370 | 3,435 | 3,250 | 3,285 | 997,600 |
| 2024/01/22 | 3,285 | 3,350 | 3,180 | 3,320 | 1,286,400 |
| 2024/01/19 | 2,975 | 3,270 | 2,970 | 3,235 | 1,753,700 |
| 2024/01/18 | 2,870 | 2,920 | 2,857 | 2,875 | 421,000 |
| 2024/01/17 | 3,110 | 3,170 | 2,891 | 2,894 | 801,500 |
| 2024/01/16 | 3,090 | 3,095 | 2,962 | 2,989 | 664,600 |
| 2024/01/15 | 2,932 | 3,130 | 2,929 | 3,085 | 673,600 |
| 2024/01/12 | 3,030 | 3,035 | 2,895 | 2,900 | 653,300 |
| 2024/01/11 | 2,900 | 3,000 | 2,864 | 2,991 | 821,500 |
| 2024/01/10 | 2,900 | 2,990 | 2,886 | 2,888 | 671,100 |
| 2024/01/09 | 2,840 | 3,040 | 2,835 | 2,922 | 999,600 |
| 2024/01/05 | 2,911 | 2,911 | 2,756 | 2,759 | 539,100 |
| 2024/01/04 | 2,777 | 2,905 | 2,672 | 2,861 | 620,200 |
| 2023/12/29 | 2,796 | 2,817 | 2,740 | 2,770 | 380,200 |
| 2023/12/28 | 2,885 | 2,889 | 2,751 | 2,817 | 406,700 |
| 2023/12/27 | 2,873 | 2,936 | 2,838 | 2,861 | 428,000 |
| 2023/12/26 | 2,870 | 2,892 | 2,803 | 2,823 | 288,500 |
| 2023/12/25 | 2,924 | 2,933 | 2,838 | 2,914 | 410,700 |
| 2023/12/22 | 2,912 | 2,942 | 2,810 | 2,897 | 593,400 |
| 2023/12/21 | 2,850 | 2,917 | 2,732 | 2,893 | 856,900 |
| 2023/12/20 | 2,877 | 2,954 | 2,808 | 2,950 | 897,100 |
| 2023/12/19 | 2,692 | 2,849 | 2,666 | 2,827 | 733,400 |
| 2023/12/18 | 2,606 | 2,734 | 2,574 | 2,665 | 605,500 |
| 2023/12/15 | 2,654 | 2,693 | 2,605 | 2,607 | 492,500 |
| 2023/12/14 | 2,842 | 2,878 | 2,631 | 2,646 | 671,400 |
| 2023/12/13 | 2,801 | 2,899 | 2,800 | 2,850 | 679,300 |
| 2023/12/12 | 2,997 | 3,020 | 2,753 | 2,772 | 599,200 |
| 2023/12/11 | 3,065 | 3,165 | 2,937 | 2,947 | 564,000 |
| 2023/12/08 | 3,135 | 3,205 | 3,055 | 3,075 | 439,700 |
| 2023/12/07 | 3,240 | 3,270 | 3,095 | 3,190 | 530,000 |
| 2023/12/06 | 3,510 | 3,560 | 3,265 | 3,285 | 529,600 |
| 2023/12/05 | 3,600 | 3,615 | 3,445 | 3,500 | 483,400 |
| 2023/12/04 | 3,695 | 3,745 | 3,580 | 3,705 | 402,000 |
| 2023/12/01 | 3,580 | 3,735 | 3,560 | 3,700 | 316,300 |
| 2023/11/30 | 3,480 | 3,675 | 3,450 | 3,640 | 562,000 |
| 2023/11/29 | 3,375 | 3,540 | 3,345 | 3,495 | 422,600 |
| 2023/11/28 | 3,610 | 3,630 | 3,410 | 3,440 | 653,100 |
| 2023/11/27 | 3,765 | 3,780 | 3,625 | 3,630 | 478,400 |
| 2023/11/24 | 3,890 | 3,980 | 3,695 | 3,735 | 460,800 |
| 2023/11/22 | 3,695 | 3,925 | 3,620 | 3,920 | 497,800 |
| 2023/11/21 | 3,935 | 3,960 | 3,715 | 3,805 | 478,200 |
| 2023/11/20 | 3,765 | 3,940 | 3,760 | 3,820 | 638,600 |
| 2023/11/17 | 3,605 | 3,750 | 3,515 | 3,745 | 441,400 |
| 2023/11/16 | 3,730 | 3,735 | 3,515 | 3,595 | 866,800 |
| 2023/11/15 | 3,620 | 3,875 | 3,560 | 3,720 | 1,533,200 |
| 2023/11/14 | 3,350 | 3,410 | 3,320 | 3,410 | 1,374,900 |
| 2023/11/13 | 2,948 | 3,060 | 2,790 | 2,906 | 571,500 |
| 2023/11/10 | 2,734 | 2,780 | 2,710 | 2,748 | 300,500 |
| 2023/11/09 | 2,738 | 2,884 | 2,731 | 2,768 | 293,500 |
| 2023/11/08 | 2,876 | 2,940 | 2,737 | 2,738 | 271,400 |
| 2023/11/07 | 2,849 | 2,908 | 2,784 | 2,792 | 193,200 |
| 2023/11/06 | 2,855 | 2,979 | 2,823 | 2,886 | 350,900 |
| 2023/11/02 | 2,628 | 2,811 | 2,599 | 2,755 | 324,500 |
| 2023/11/01 | 2,588 | 2,602 | 2,532 | 2,591 | 285,000 |
| 2023/10/31 | 2,575 | 2,618 | 2,516 | 2,572 | 291,400 |
| 2023/10/30 | 2,712 | 2,757 | 2,670 | 2,725 | 316,300 |
| 2023/10/27 | 2,850 | 2,886 | 2,738 | 2,766 | 406,200 |
| 2023/10/26 | 2,960 | 2,990 | 2,866 | 2,872 | 349,200 |
| 2023/10/25 | 3,000 | 3,215 | 2,998 | 3,100 | 402,400 |
| 2023/10/24 | 2,920 | 3,020 | 2,867 | 2,952 | 259,400 |
| 2023/10/23 | 2,991 | 3,030 | 2,870 | 2,870 | 193,700 |
| 2023/10/20 | 2,970 | 2,984 | 2,735 | 2,956 | 594,700 |
| 2023/10/19 | 3,160 | 3,160 | 2,972 | 3,040 | 384,100 |
| 2023/10/18 | 3,165 | 3,270 | 3,035 | 3,195 | 355,600 |
| 2023/10/17 | 3,165 | 3,230 | 3,110 | 3,205 | 193,100 |
| 2023/10/16 | 2,982 | 3,160 | 2,950 | 3,150 | 199,600 |
| 2023/10/13 | 3,055 | 3,150 | 3,035 | 3,080 | 134,000 |
| 2023/10/12 | 3,075 | 3,170 | 3,020 | 3,070 | 279,000 |
| 2023/10/11 | 2,956 | 3,055 | 2,956 | 3,055 | 104,800 |
| 2023/10/10 | 2,932 | 2,993 | 2,892 | 2,950 | 119,800 |
| 2023/10/06 | 2,870 | 2,937 | 2,788 | 2,882 | 124,200 |
| 2023/10/05 | 2,904 | 2,964 | 2,874 | 2,895 | 127,000 |
| 2023/10/04 | 2,977 | 2,990 | 2,810 | 2,854 | 281,000 |
| 2023/10/03 | 3,020 | 3,095 | 2,990 | 3,005 | 184,800 |