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 |
---|---|---|---|---|---|
2024/03/26 | 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 |
2023/10/02 | 2,949 | 3,080 | 2,923 | 3,055 | 302,900 |
2023/09/29 | 2,895 | 2,989 | 2,895 | 2,923 | 128,000 |
2023/09/28 | 2,880 | 2,907 | 2,829 | 2,876 | 103,500 |
2023/09/27 | 2,860 | 2,896 | 2,807 | 2,885 | 133,100 |
2023/09/26 | 3,025 | 3,030 | 2,891 | 2,909 | 123,600 |
2023/09/25 | 2,948 | 3,035 | 2,915 | 3,015 | 130,900 |
2023/09/22 | 2,924 | 2,998 | 2,871 | 2,938 | 169,700 |
2023/09/21 | 2,940 | 3,005 | 2,920 | 2,974 | 158,200 |
2023/09/20 | 2,973 | 3,065 | 2,959 | 2,983 | 168,800 |
2023/09/19 | 2,994 | 3,040 | 2,936 | 2,973 | 200,500 |
2023/09/15 | 3,150 | 3,160 | 3,060 | 3,060 | 144,100 |
2023/09/14 | 3,060 | 3,170 | 3,030 | 3,080 | 222,000 |
2023/09/13 | 3,080 | 3,155 | 3,060 | 3,060 | 253,100 |
2023/09/12 | 3,235 | 3,260 | 3,120 | 3,145 | 342,500 |
2023/09/11 | 3,085 | 3,325 | 3,080 | 3,305 | 562,700 |
2023/09/08 | 2,968 | 3,135 | 2,953 | 3,115 | 409,100 |
2023/09/07 | 2,947 | 2,956 | 2,900 | 2,941 | 179,400 |
2023/09/06 | 2,966 | 2,977 | 2,899 | 2,928 | 190,900 |
2023/09/05 | 2,909 | 2,977 | 2,908 | 2,965 | 155,300 |
2023/09/04 | 3,035 | 3,035 | 2,935 | 2,947 | 202,300 |
2023/09/01 | 3,055 | 3,075 | 2,942 | 3,035 | 285,700 |
2023/08/31 | 3,060 | 3,110 | 2,961 | 3,100 | 528,900 |
2023/08/30 | 2,866 | 3,025 | 2,848 | 2,990 | 587,900 |
2023/08/29 | 2,787 | 2,839 | 2,723 | 2,766 | 227,200 |
2023/08/28 | 2,755 | 2,829 | 2,754 | 2,786 | 257,200 |
2023/08/25 | 2,806 | 2,806 | 2,693 | 2,760 | 515,200 |
2023/08/24 | 3,035 | 3,065 | 2,778 | 2,839 | 1,296,300 |
2023/08/23 | 2,558 | 3,010 | 2,555 | 3,000 | 1,353,000 |
2023/08/22 | 2,498 | 2,510 | 2,450 | 2,508 | 177,800 |
2023/08/21 | 2,358 | 2,419 | 2,280 | 2,400 | 177,500 |
2023/08/18 | 2,301 | 2,364 | 2,244 | 2,349 | 194,500 |
2023/08/17 | 2,289 | 2,379 | 2,288 | 2,344 | 176,400 |
2023/08/16 | 2,366 | 2,456 | 2,297 | 2,302 | 263,900 |
2023/08/15 | 2,532 | 2,577 | 2,359 | 2,366 | 223,900 |
2023/08/14 | 2,446 | 2,581 | 2,369 | 2,511 | 448,000 |
2023/08/10 | 2,503 | 2,509 | 2,412 | 2,448 | 278,600 |
2023/08/09 | 2,560 | 2,663 | 2,510 | 2,533 | 219,600 |
2023/08/08 | 2,615 | 2,651 | 2,571 | 2,579 | 175,300 |
2023/08/07 | 2,605 | 2,664 | 2,530 | 2,648 | 261,500 |
2023/08/04 | 2,449 | 2,679 | 2,448 | 2,655 | 469,200 |
2023/08/03 | 2,560 | 2,573 | 2,503 | 2,549 | 225,200 |
2023/08/02 | 2,600 | 2,666 | 2,558 | 2,600 | 313,200 |
2023/08/01 | 2,478 | 2,609 | 2,475 | 2,600 | 186,400 |
2023/07/31 | 2,469 | 2,507 | 2,455 | 2,499 | 273,800 |
2023/07/28 | 2,422 | 2,536 | 2,417 | 2,505 | 377,300 |
2023/07/27 | 2,360 | 2,447 | 2,358 | 2,444 | 191,200 |
2023/07/26 | 2,313 | 2,388 | 2,291 | 2,384 | 185,100 |
2023/07/25 | 2,259 | 2,294 | 2,212 | 2,293 | 129,500 |
2023/07/24 | 2,242 | 2,257 | 2,212 | 2,254 | 139,200 |
2023/07/21 | 2,250 | 2,290 | 2,228 | 2,239 | 160,800 |
2023/07/20 | 2,354 | 2,362 | 2,315 | 2,327 | 140,400 |
2023/07/19 | 2,335 | 2,399 | 2,325 | 2,399 | 132,300 |
2023/07/18 | 2,270 | 2,351 | 2,262 | 2,333 | 127,500 |
2023/07/14 | 2,266 | 2,289 | 2,214 | 2,262 | 82,200 |
2023/07/13 | 2,226 | 2,254 | 2,146 | 2,238 | 134,600 |
2023/07/12 | 2,225 | 2,227 | 2,169 | 2,183 | 174,700 |
2023/07/11 | 2,270 | 2,303 | 2,249 | 2,261 | 85,200 |
2023/07/10 | 2,300 | 2,341 | 2,233 | 2,249 | 185,700 |
2023/07/07 | 2,322 | 2,372 | 2,311 | 2,316 | 135,900 |
2023/07/06 | 2,390 | 2,412 | 2,345 | 2,346 | 169,400 |
2023/07/05 | 2,484 | 2,528 | 2,447 | 2,476 | 186,200 |
2023/07/04 | 2,415 | 2,460 | 2,395 | 2,449 | 101,300 |
2023/07/03 | 2,436 | 2,543 | 2,436 | 2,450 | 257,900 |
2023/06/30 | 2,394 | 2,476 | 2,364 | 2,430 | 161,100 |
2023/06/29 | 2,345 | 2,468 | 2,339 | 2,412 | 177,900 |
2023/06/28 | 2,392 | 2,392 | 2,330 | 2,345 | 153,200 |
2023/06/27 | 2,360 | 2,420 | 2,263 | 2,329 | 400,800 |
2023/06/26 | 2,409 | 2,442 | 2,388 | 2,397 | 150,500 |
2023/06/23 | 2,521 | 2,569 | 2,387 | 2,425 | 222,000 |
2023/06/22 | 2,424 | 2,546 | 2,406 | 2,438 | 319,900 |
2023/06/21 | 2,509 | 2,514 | 2,453 | 2,467 | 302,700 |
2023/06/20 | 2,535 | 2,564 | 2,476 | 2,535 | 233,800 |
2023/06/19 | 2,553 | 2,595 | 2,507 | 2,569 | 234,200 |
2023/06/16 | 2,560 | 2,627 | 2,495 | 2,614 | 375,400 |
2023/06/15 | 2,516 | 2,678 | 2,516 | 2,610 | 474,800 |
2023/06/14 | 2,600 | 2,614 | 2,409 | 2,513 | 521,900 |
2023/06/13 | 2,410 | 2,667 | 2,410 | 2,548 | 722,700 |
2023/06/12 | 2,216 | 2,396 | 2,180 | 2,396 | 538,600 |
2023/06/09 | 2,109 | 2,198 | 2,073 | 2,174 | 282,800 |
2023/06/08 | 2,086 | 2,134 | 2,025 | 2,042 | 148,600 |
2023/06/07 | 2,136 | 2,184 | 2,083 | 2,114 | 321,000 |
2023/06/06 | 1,930 | 2,139 | 1,911 | 2,133 | 321,100 |
2023/06/05 | 1,926 | 1,959 | 1,902 | 1,950 | 161,200 |
2023/06/02 | 1,935 | 1,935 | 1,871 | 1,886 | 121,700 |