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
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

このページの先頭へ