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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,192 | 2,295 | 2,192 | 2,256 | 249,300 |
| 2025/07/30 | 2,150 | 2,182 | 2,143 | 2,177 | 255,000 |
| 2025/07/29 | 2,205 | 2,217 | 2,153 | 2,158 | 158,100 |
| 2025/07/28 | 2,254 | 2,254 | 2,190 | 2,227 | 156,000 |
| 2025/07/25 | 2,305 | 2,305 | 2,223 | 2,246 | 219,200 |
| 2025/07/24 | 2,295 | 2,322 | 2,255 | 2,303 | 216,600 |
| 2025/07/23 | 2,270 | 2,306 | 2,215 | 2,285 | 307,100 |
| 2025/07/22 | 2,200 | 2,254 | 2,199 | 2,236 | 172,200 |
| 2025/07/18 | 2,221 | 2,260 | 2,196 | 2,210 | 145,000 |
| 2025/07/17 | 2,210 | 2,243 | 2,176 | 2,243 | 202,000 |
| 2025/07/16 | 2,241 | 2,276 | 2,204 | 2,210 | 216,600 |
| 2025/07/15 | 2,230 | 2,280 | 2,188 | 2,262 | 238,900 |
| 2025/07/14 | 2,208 | 2,243 | 2,191 | 2,215 | 177,300 |
| 2025/07/11 | 2,160 | 2,254 | 2,152 | 2,220 | 294,900 |
| 2025/07/10 | 2,139 | 2,149 | 2,098 | 2,128 | 152,900 |
| 2025/07/09 | 2,149 | 2,159 | 2,108 | 2,138 | 151,100 |
| 2025/07/08 | 2,046 | 2,150 | 2,031 | 2,130 | 204,500 |
| 2025/07/07 | 2,110 | 2,132 | 2,076 | 2,078 | 130,500 |
| 2025/07/04 | 2,154 | 2,161 | 2,104 | 2,104 | 145,900 |
| 2025/07/03 | 2,101 | 2,168 | 2,101 | 2,141 | 166,800 |
| 2025/07/02 | 2,110 | 2,138 | 2,075 | 2,100 | 241,700 |
| 2025/07/01 | 2,188 | 2,200 | 2,160 | 2,160 | 226,200 |
| 2025/06/30 | 2,375 | 2,385 | 2,207 | 2,218 | 587,900 |
| 2025/06/27 | 2,244 | 2,255 | 2,215 | 2,238 | 267,400 |
| 2025/06/26 | 2,166 | 2,244 | 2,158 | 2,210 | 360,400 |
| 2025/06/25 | 2,124 | 2,158 | 2,081 | 2,145 | 296,500 |
| 2025/06/24 | 2,048 | 2,111 | 2,046 | 2,095 | 272,000 |
| 2025/06/23 | 2,014 | 2,024 | 1,974 | 2,009 | 164,400 |
| 2025/06/20 | 2,018 | 2,084 | 2,012 | 2,025 | 268,000 |
| 2025/06/19 | 2,058 | 2,065 | 2,003 | 2,006 | 148,400 |
| 2025/06/18 | 2,035 | 2,058 | 2,020 | 2,053 | 169,800 |
| 2025/06/17 | 1,969 | 2,077 | 1,958 | 2,055 | 254,800 |
| 2025/06/16 | 1,951 | 1,969 | 1,941 | 1,952 | 163,000 |
| 2025/06/13 | 2,013 | 2,018 | 1,921 | 1,922 | 269,400 |
| 2025/06/12 | 2,038 | 2,065 | 2,018 | 2,027 | 193,000 |
| 2025/06/11 | 1,990 | 2,056 | 1,976 | 2,037 | 287,000 |
| 2025/06/10 | 1,955 | 2,018 | 1,955 | 1,955 | 323,600 |
| 2025/06/09 | 1,967 | 1,992 | 1,926 | 1,940 | 214,600 |
| 2025/06/06 | 1,908 | 1,927 | 1,899 | 1,899 | 80,100 |
| 2025/06/05 | 1,862 | 1,960 | 1,862 | 1,913 | 172,500 |
| 2025/06/04 | 1,886 | 1,913 | 1,862 | 1,865 | 98,300 |
| 2025/06/03 | 1,868 | 1,882 | 1,852 | 1,858 | 100,500 |
| 2025/06/02 | 1,877 | 1,898 | 1,847 | 1,850 | 131,100 |
| 2025/05/30 | 1,844 | 1,939 | 1,841 | 1,917 | 281,100 |
| 2025/05/29 | 1,886 | 1,924 | 1,876 | 1,883 | 188,500 |
| 2025/05/28 | 1,924 | 1,924 | 1,872 | 1,876 | 125,700 |
| 2025/05/27 | 1,929 | 1,943 | 1,888 | 1,892 | 155,000 |
| 2025/05/26 | 1,841 | 1,923 | 1,832 | 1,903 | 218,100 |
| 2025/05/23 | 1,799 | 1,864 | 1,793 | 1,827 | 146,900 |
| 2025/05/22 | 1,781 | 1,834 | 1,769 | 1,814 | 136,900 |
| 2025/05/21 | 1,882 | 1,895 | 1,836 | 1,836 | 140,700 |
| 2025/05/20 | 1,880 | 1,956 | 1,875 | 1,912 | 176,000 |
| 2025/05/19 | 1,921 | 1,932 | 1,873 | 1,883 | 146,700 |
| 2025/05/16 | 1,950 | 1,966 | 1,883 | 1,928 | 250,000 |
| 2025/05/15 | 2,032 | 2,078 | 1,899 | 1,930 | 381,100 |
| 2025/05/14 | 1,947 | 1,980 | 1,890 | 1,952 | 326,000 |
| 2025/05/13 | 1,921 | 1,946 | 1,880 | 1,935 | 284,200 |
| 2025/05/12 | 1,780 | 1,878 | 1,776 | 1,878 | 188,400 |
| 2025/05/09 | 1,764 | 1,785 | 1,742 | 1,767 | 99,500 |
| 2025/05/08 | 1,720 | 1,741 | 1,711 | 1,737 | 119,400 |
| 2025/05/07 | 1,718 | 1,743 | 1,712 | 1,715 | 124,600 |
| 2025/05/02 | 1,757 | 1,766 | 1,713 | 1,718 | 90,000 |
| 2025/05/01 | 1,741 | 1,768 | 1,735 | 1,756 | 78,000 |
| 2025/04/30 | 1,758 | 1,768 | 1,714 | 1,741 | 110,200 |
| 2025/04/28 | 1,823 | 1,832 | 1,758 | 1,758 | 142,900 |
| 2025/04/25 | 1,693 | 1,763 | 1,691 | 1,749 | 167,300 |
| 2025/04/24 | 1,660 | 1,679 | 1,649 | 1,663 | 97,300 |
| 2025/04/23 | 1,659 | 1,659 | 1,613 | 1,630 | 121,000 |
| 2025/04/22 | 1,578 | 1,597 | 1,572 | 1,579 | 111,300 |
| 2025/04/21 | 1,584 | 1,616 | 1,572 | 1,590 | 78,000 |
| 2025/04/18 | 1,605 | 1,613 | 1,588 | 1,606 | 76,600 |
| 2025/04/17 | 1,588 | 1,613 | 1,576 | 1,605 | 140,100 |
| 2025/04/16 | 1,640 | 1,661 | 1,582 | 1,588 | 166,400 |
| 2025/04/15 | 1,669 | 1,692 | 1,665 | 1,672 | 107,000 |
| 2025/04/14 | 1,675 | 1,715 | 1,670 | 1,682 | 185,500 |
| 2025/04/11 | 1,556 | 1,662 | 1,519 | 1,653 | 254,800 |
| 2025/04/10 | 1,661 | 1,661 | 1,570 | 1,602 | 256,200 |
| 2025/04/09 | 1,441 | 1,457 | 1,395 | 1,441 | 264,900 |
| 2025/04/08 | 1,435 | 1,539 | 1,435 | 1,502 | 304,100 |
| 2025/04/07 | 1,357 | 1,386 | 1,302 | 1,352 | 562,800 |
| 2025/04/04 | 1,620 | 1,646 | 1,518 | 1,557 | 381,800 |
| 2025/04/03 | 1,698 | 1,715 | 1,653 | 1,691 | 359,600 |
| 2025/04/02 | 1,820 | 1,837 | 1,811 | 1,818 | 158,500 |
| 2025/04/01 | 1,849 | 1,855 | 1,815 | 1,818 | 186,500 |
| 2025/03/31 | 1,893 | 1,907 | 1,838 | 1,843 | 289,700 |
| 2025/03/28 | 2,003 | 2,021 | 1,970 | 1,970 | 171,900 |
| 2025/03/27 | 2,047 | 2,050 | 2,005 | 2,015 | 184,200 |
| 2025/03/26 | 2,053 | 2,078 | 2,050 | 2,068 | 97,200 |
| 2025/03/25 | 2,060 | 2,090 | 2,053 | 2,055 | 93,800 |
| 2025/03/24 | 2,114 | 2,119 | 2,054 | 2,054 | 178,600 |
| 2025/03/21 | 2,063 | 2,120 | 2,040 | 2,105 | 147,100 |
| 2025/03/19 | 2,138 | 2,141 | 2,080 | 2,083 | 277,300 |
| 2025/03/18 | 2,173 | 2,176 | 2,144 | 2,170 | 146,400 |
| 2025/03/17 | 2,220 | 2,237 | 2,158 | 2,159 | 150,300 |
| 2025/03/14 | 2,163 | 2,217 | 2,163 | 2,202 | 163,200 |
| 2025/03/13 | 2,130 | 2,207 | 2,124 | 2,193 | 233,600 |
| 2025/03/12 | 2,068 | 2,104 | 2,058 | 2,096 | 326,200 |
| 2025/03/11 | 2,074 | 2,084 | 2,024 | 2,079 | 179,200 |
| 2025/03/10 | 2,102 | 2,146 | 2,078 | 2,119 | 121,900 |
| 2025/03/07 | 2,165 | 2,207 | 2,095 | 2,108 | 296,200 |
| 2025/03/06 | 2,162 | 2,185 | 2,111 | 2,115 | 225,700 |
| 2025/03/05 | 2,200 | 2,224 | 2,160 | 2,163 | 163,700 |
| 2025/03/04 | 2,199 | 2,207 | 2,139 | 2,172 | 225,700 |
| 2025/03/03 | 2,370 | 2,396 | 2,236 | 2,242 | 473,100 |
| 2025/02/28 | 2,436 | 2,451 | 2,260 | 2,323 | 673,900 |
| 2025/02/27 | 2,307 | 2,525 | 2,305 | 2,508 | 704,400 |
| 2025/02/26 | 2,338 | 2,366 | 2,247 | 2,292 | 383,800 |
| 2025/02/25 | 2,200 | 2,308 | 2,200 | 2,260 | 310,500 |
| 2025/02/21 | 2,240 | 2,300 | 2,228 | 2,248 | 193,300 |
| 2025/02/20 | 2,369 | 2,385 | 2,287 | 2,290 | 252,500 |
| 2025/02/19 | 2,310 | 2,351 | 2,273 | 2,334 | 212,800 |
| 2025/02/18 | 2,380 | 2,413 | 2,285 | 2,306 | 458,300 |
| 2025/02/17 | 2,194 | 2,431 | 2,188 | 2,384 | 1,329,900 |
| 2025/02/14 | 2,115 | 2,141 | 2,085 | 2,094 | 268,900 |
| 2025/02/13 | 2,080 | 2,150 | 2,056 | 2,117 | 331,600 |
| 2025/02/12 | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 |
| 2025/02/10 | 1,998 | 2,053 | 1,973 | 2,037 | 150,300 |
| 2025/02/07 | 2,020 | 2,040 | 1,995 | 2,024 | 121,000 |
| 2025/02/06 | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 |
| 2025/02/05 | 1,998 | 2,017 | 1,981 | 1,995 | 132,000 |
| 2025/02/04 | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 |
| 2025/02/03 | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 |
| 2025/01/31 | 2,067 | 2,089 | 2,052 | 2,079 | 154,500 |
| 2025/01/30 | 2,052 | 2,077 | 2,045 | 2,067 | 131,800 |
| 2025/01/29 | 2,080 | 2,081 | 2,044 | 2,069 | 164,900 |
| 2025/01/28 | 2,038 | 2,095 | 2,030 | 2,054 | 230,600 |
| 2025/01/27 | 2,126 | 2,134 | 2,088 | 2,088 | 264,500 |
| 2025/01/24 | 2,166 | 2,168 | 2,122 | 2,125 | 200,900 |
| 2025/01/23 | 2,223 | 2,231 | 2,131 | 2,155 | 357,800 |
| 2025/01/22 | 2,199 | 2,230 | 2,170 | 2,222 | 327,300 |
| 2025/01/21 | 2,199 | 2,207 | 2,154 | 2,163 | 246,000 |
| 2025/01/20 | 2,101 | 2,186 | 2,096 | 2,177 | 217,600 |
| 2025/01/17 | 2,070 | 2,124 | 2,060 | 2,101 | 200,400 |
| 2025/01/16 | 2,063 | 2,119 | 2,056 | 2,103 | 208,200 |
| 2025/01/15 | 2,039 | 2,092 | 2,031 | 2,033 | 242,200 |
| 2025/01/14 | 2,150 | 2,150 | 2,024 | 2,039 | 453,400 |
| 2025/01/10 | 2,178 | 2,215 | 2,169 | 2,179 | 127,700 |
| 2025/01/09 | 2,256 | 2,256 | 2,175 | 2,199 | 277,000 |
| 2025/01/08 | 2,230 | 2,276 | 2,193 | 2,265 | 279,800 |
| 2025/01/07 | 2,318 | 2,331 | 2,223 | 2,232 | 472,100 |
| 2025/01/06 | 2,170 | 2,225 | 2,152 | 2,222 | 283,300 |
| 2024/12/30 | 2,168 | 2,170 | 2,135 | 2,142 | 223,100 |
| 2024/12/27 | 2,170 | 2,204 | 2,162 | 2,168 | 167,500 |
| 2024/12/26 | 2,175 | 2,208 | 2,164 | 2,184 | 207,100 |
| 2024/12/25 | 2,188 | 2,214 | 2,145 | 2,175 | 216,800 |
| 2024/12/24 | 2,220 | 2,238 | 2,175 | 2,179 | 193,800 |
| 2024/12/23 | 2,189 | 2,212 | 2,151 | 2,192 | 236,600 |
| 2024/12/20 | 2,197 | 2,228 | 2,153 | 2,153 | 243,100 |
| 2024/12/19 | 2,180 | 2,238 | 2,175 | 2,197 | 321,400 |
| 2024/12/18 | 2,253 | 2,304 | 2,245 | 2,245 | 302,900 |
| 2024/12/17 | 2,318 | 2,318 | 2,239 | 2,253 | 283,200 |
| 2024/12/16 | 2,320 | 2,340 | 2,287 | 2,318 | 219,200 |
| 2024/12/13 | 2,350 | 2,359 | 2,283 | 2,283 | 332,100 |
| 2024/12/12 | 2,501 | 2,515 | 2,380 | 2,385 | 387,000 |
| 2024/12/11 | 2,433 | 2,559 | 2,425 | 2,472 | 350,400 |
| 2024/12/10 | 2,370 | 2,454 | 2,359 | 2,453 | 272,300 |
| 2024/12/09 | 2,429 | 2,431 | 2,354 | 2,374 | 225,000 |
| 2024/12/06 | 2,476 | 2,482 | 2,389 | 2,400 | 340,300 |
| 2024/12/05 | 2,595 | 2,603 | 2,480 | 2,493 | 350,100 |
| 2024/12/04 | 2,640 | 2,649 | 2,580 | 2,580 | 189,500 |
| 2024/12/03 | 2,600 | 2,650 | 2,585 | 2,625 | 307,200 |
| 2024/12/02 | 2,582 | 2,612 | 2,557 | 2,562 | 270,700 |
| 2024/11/29 | 2,668 | 2,692 | 2,593 | 2,595 | 257,200 |
| 2024/11/28 | 2,632 | 2,717 | 2,626 | 2,700 | 229,900 |
| 2024/11/27 | 2,680 | 2,705 | 2,657 | 2,692 | 237,900 |
| 2024/11/26 | 2,800 | 2,813 | 2,672 | 2,689 | 363,100 |
| 2024/11/25 | 2,815 | 2,875 | 2,790 | 2,812 | 367,400 |
| 2024/11/22 | 2,850 | 2,854 | 2,787 | 2,787 | 229,200 |
| 2024/11/21 | 2,808 | 2,879 | 2,772 | 2,812 | 294,500 |
| 2024/11/20 | 2,880 | 2,903 | 2,790 | 2,797 | 389,400 |
| 2024/11/19 | 2,890 | 2,942 | 2,878 | 2,905 | 310,100 |
| 2024/11/18 | 2,945 | 3,035 | 2,910 | 2,910 | 310,800 |
| 2024/11/15 | 3,070 | 3,120 | 2,988 | 2,995 | 355,800 |
| 2024/11/14 | 3,105 | 3,145 | 3,075 | 3,130 | 245,000 |
| 2024/11/13 | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 |
| 2024/11/12 | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 |
| 2024/11/11 | 3,660 | 3,720 | 3,510 | 3,530 | 435,200 |
| 2024/11/08 | 3,595 | 3,640 | 3,575 | 3,590 | 255,200 |
| 2024/11/07 | 3,615 | 3,660 | 3,535 | 3,580 | 328,000 |
| 2024/11/06 | 3,575 | 3,650 | 3,550 | 3,565 | 221,300 |
| 2024/11/05 | 3,580 | 3,605 | 3,510 | 3,565 | 248,800 |
| 2024/11/01 | 3,625 | 3,635 | 3,535 | 3,560 | 260,500 |
| 2024/10/31 | 3,660 | 3,715 | 3,615 | 3,710 | 210,700 |
| 2024/10/30 | 3,630 | 3,750 | 3,590 | 3,710 | 431,200 |
| 2024/10/29 | 3,625 | 3,630 | 3,555 | 3,560 | 182,100 |
| 2024/10/28 | 3,465 | 3,635 | 3,450 | 3,635 | 281,800 |
| 2024/10/25 | 3,460 | 3,490 | 3,410 | 3,465 | 146,700 |
| 2024/10/24 | 3,390 | 3,525 | 3,390 | 3,495 | 203,500 |
| 2024/10/23 | 3,450 | 3,535 | 3,390 | 3,510 | 290,100 |
| 2024/10/22 | 3,580 | 3,590 | 3,480 | 3,550 | 346,200 |
| 2024/10/21 | 3,355 | 3,605 | 3,355 | 3,575 | 616,200 |
| 2024/10/18 | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 |
| 2024/10/17 | 3,215 | 3,225 | 3,125 | 3,180 | 260,500 |
| 2024/10/16 | 3,195 | 3,270 | 3,140 | 3,240 | 267,600 |
| 2024/10/15 | 3,190 | 3,335 | 3,190 | 3,300 | 345,200 |
| 2024/10/11 | 3,170 | 3,195 | 3,115 | 3,120 | 162,000 |
| 2024/10/10 | 3,200 | 3,235 | 3,150 | 3,150 | 170,400 |
| 2024/10/09 | 3,260 | 3,280 | 3,140 | 3,140 | 175,400 |
| 2024/10/08 | 3,225 | 3,275 | 3,145 | 3,205 | 307,700 |
| 2024/10/07 | 3,205 | 3,250 | 3,090 | 3,250 | 337,800 |