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
2008/12/30 395 395 391 391 300
2008/12/29 381 390 381 390 600
2008/12/26 388 390 384 390 500
2008/12/25 386 387 386 387 500
2008/12/24 400 400 385 386 1,100
2008/12/22 411 411 400 400 2,200
2008/12/19 406 407 405 405 800
2008/12/18 431 431 431 431 200
2008/12/16 446 446 430 431 1,700
2008/12/15 449 457 446 446 3,000
2008/12/12 451 460 446 446 500
2008/12/11 445 450 445 450 300
2008/12/10 421 444 421 444 600
2008/12/09 420 425 420 420 1,700
2008/12/08 411 436 411 436 600
2008/12/05 416 416 416 416 200
2008/12/04 415 416 415 416 2,100
2008/12/03 420 425 420 425 1,200
2008/12/01 443 443 440 440 200
2008/11/28 460 460 435 435 1,100
2008/11/27 430 445 430 445 600
2008/11/26 415 415 415 415 2,000
2008/11/25 415 415 415 415 2,100
2008/11/21 415 415 415 415 100
2008/11/20 430 430 430 430 500
2008/11/19 450 450 430 430 1,300
2008/11/18 470 470 450 450 4,800
2008/11/17 466 495 460 475 6,400
2008/11/14 520 521 520 521 1,100
2008/11/13 520 520 520 520 200
2008/11/11 520 556 520 541 1,300
2008/11/10 530 530 530 530 100
2008/11/07 520 525 520 520 900
2008/11/06 540 540 540 540 300
2008/11/05 507 517 507 517 500
2008/11/04 510 530 500 500 900
2008/10/31 540 540 540 540 300
2008/10/30 485 510 485 500 600
2008/10/29 480 500 480 500 800
2008/10/28 480 480 450 450 2,100
2008/10/27 479 480 479 480 2,100
2008/10/24 504 504 470 504 1,200
2008/10/23 519 519 501 506 1,900
2008/10/22 530 530 510 510 700
2008/10/21 571 580 540 580 1,400
2008/10/20 477 570 477 570 4,400
2008/10/17 500 500 490 490 200
2008/10/16 466 466 466 466 300
2008/10/15 465 470 460 465 6,000
2008/10/14 480 497 465 465 19,400
2008/10/10 469 469 450 450 4,800
2008/10/09 481 485 478 479 7,600
2008/10/08 540 550 516 539 9,500
2008/10/07 530 569 530 569 3,800
2008/10/06 700 700 610 610 2,900
2008/10/03 740 740 700 700 5,100
2008/10/02 770 770 750 750 1,300
2008/10/01 770 770 765 770 2,900
2008/09/30 760 765 760 765 700
2008/09/29 816 820 800 800 1,800
2008/09/26 825 825 815 815 3,500
2008/09/22 820 825 820 825 500
2008/09/19 830 840 830 840 500
2008/09/18 845 845 830 840 1,600
2008/09/17 869 869 850 850 500
2008/09/16 920 920 820 870 2,600
2008/09/12 920 920 920 920 100
2008/09/08 890 920 890 920 200
2008/09/04 900 930 900 930 900
2008/09/01 941 941 941 941 400
2008/08/29 940 941 940 940 7,200
2008/08/28 940 941 940 940 800
2008/08/27 940 941 940 940 1,400
2008/08/26 941 941 940 941 800
2008/08/25 941 941 940 941 1,000
2008/08/22 941 941 941 941 500
2008/08/21 935 949 935 941 2,600
2008/08/20 910 920 910 920 17,400
2008/08/15 910 910 910 910 600
2008/08/14 880 880 880 880 1,000
2008/08/13 881 881 880 880 700
2008/08/12 880 881 880 881 600
2008/08/11 901 901 865 880 2,000
2008/08/08 901 901 901 901 400
2008/08/07 910 910 910 910 100
2008/08/06 900 900 900 900 100
2008/08/05 900 905 900 905 400
2008/08/04 910 910 910 910 100
2008/08/01 921 921 921 921 100
2008/07/31 930 939 930 939 600
2008/07/30 916 940 912 940 700
2008/07/29 901 901 896 896 2,600
2008/07/25 910 935 910 935 500
2008/07/24 940 940 915 915 400
2008/07/23 930 930 930 930 100
2008/07/17 880 931 880 931 200
2008/07/16 930 930 900 930 2,200
2008/07/15 930 930 930 930 3,500
2008/07/14 935 935 930 930 200
2008/07/10 902 930 902 930 200
2008/07/08 970 970 950 950 1,800
2008/07/04 970 970 970 970 300
2008/07/02 951 961 951 961 1,100
2008/06/30 1,000 1,000 1,000 1,000 100
2008/06/27 1,002 1,002 1,000 1,000 1,500
2008/06/26 1,030 1,030 1,030 1,030 100
2008/06/23 1,030 1,030 1,030 1,030 500
2008/06/19 1,030 1,050 1,030 1,050 1,200
2008/06/17 1,091 1,091 1,051 1,051 2,500
2008/06/16 1,060 1,091 1,060 1,091 400
2008/06/13 1,060 1,060 1,060 1,060 300
2008/06/12 1,062 1,062 1,060 1,060 1,200
2008/06/11 1,090 1,090 1,090 1,090 100
2008/06/10 1,125 1,125 1,070 1,070 2,900
2008/06/09 1,120 1,120 1,080 1,100 1,100
2008/06/06 1,140 1,150 1,140 1,150 2,000
2008/06/05 1,120 1,120 1,110 1,120 1,100
2008/06/04 1,120 1,120 1,120 1,120 800
2008/06/03 1,090 1,120 1,090 1,120 500
2008/06/02 1,091 1,091 1,061 1,061 300
2008/05/30 1,061 1,061 1,060 1,060 1,000
2008/05/29 1,082 1,100 1,080 1,100 1,400
2008/05/28 1,068 1,089 1,025 1,089 7,000
2008/05/27 1,020 1,050 1,020 1,050 1,200
2008/05/26 1,002 1,002 998 998 2,200
2008/05/23 1,010 1,051 990 990 1,500
2008/05/21 1,020 1,050 1,020 1,050 2,800
2008/05/20 1,021 1,021 1,021 1,021 100
2008/05/19 1,021 1,021 1,021 1,021 500
2008/05/16 1,060 1,065 1,021 1,021 1,900
2008/05/15 1,120 1,120 1,080 1,085 700
2008/05/14 1,121 1,125 1,115 1,120 1,500
2008/05/13 1,100 1,121 1,080 1,121 500
2008/05/12 1,100 1,100 1,080 1,100 400
2008/05/09 1,200 1,200 1,200 1,200 100
2008/05/08 1,165 1,200 1,165 1,200 400
2008/05/07 1,165 1,165 1,165 1,165 1,000
2008/05/02 1,165 1,165 1,165 1,165 100
2008/05/01 1,199 1,199 1,185 1,185 800
2008/04/30 1,180 1,199 1,180 1,199 400
2008/04/28 1,190 1,200 1,190 1,190 1,300
2008/04/23 1,161 1,162 1,161 1,162 200
2008/04/22 1,160 1,160 1,160 1,160 100
2008/04/21 1,274 1,274 1,160 1,160 2,900
2008/04/18 1,270 1,280 1,255 1,280 600
2008/04/17 1,270 1,280 1,270 1,270 6,700
2008/04/16 1,151 1,230 1,151 1,230 1,900
2008/04/15 1,141 1,180 1,140 1,150 3,900
2008/04/14 1,032 1,140 1,032 1,140 3,600
2008/04/11 1,021 1,030 1,021 1,030 300
2008/04/10 1,000 1,000 1,000 1,000 400
2008/04/09 1,001 1,001 1,001 1,001 100
2008/04/07 1,001 1,001 1,000 1,000 200
2008/04/04 1,030 1,045 1,000 1,000 1,400
2008/04/03 1,000 1,020 991 1,010 500
2008/04/02 990 990 986 990 1,500
2008/04/01 990 990 985 985 300
2008/03/31 990 990 985 990 900
2008/03/28 918 945 918 945 2,200
2008/03/27 935 935 928 928 200
2008/03/26 935 935 934 934 300
2008/03/25 934 934 934 934 11,000
2008/03/24 923 935 913 935 13,200
2008/03/21 911 925 900 925 600
2008/03/19 900 900 890 891 1,000
2008/03/18 921 928 878 878 900
2008/03/17 918 935 916 935 7,100
2008/03/14 914 916 914 916 500
2008/03/13 915 915 905 911 4,300
2008/03/12 910 930 910 910 400
2008/03/11 901 920 895 920 2,800
2008/03/10 891 930 870 900 2,600
2008/03/07 901 901 891 891 1,100
2008/03/06 890 901 890 901 200
2008/03/05 880 880 880 880 300
2008/03/04 880 880 880 880 200
2008/03/03 899 899 875 875 800
2008/02/29 901 901 901 901 100
2008/02/28 905 935 905 935 600
2008/02/27 905 905 900 900 3,200
2008/02/26 915 915 905 905 1,800
2008/02/25 940 940 929 929 1,100
2008/02/22 970 970 950 950 500
2008/02/21 949 970 949 960 1,600
2008/02/20 951 951 950 950 400
2008/02/19 949 949 940 949 900
2008/02/18 899 929 899 929 2,800
2008/02/15 845 877 845 877 600
2008/02/14 846 846 845 845 200
2008/02/13 850 850 840 840 1,600
2008/02/12 870 879 850 850 3,400
2008/02/08 850 851 850 850 800
2008/02/07 855 866 855 866 600
2008/02/06 915 915 874 874 600
2008/02/05 888 910 883 890 3,100
2008/02/04 879 879 870 878 3,100
2008/02/01 870 870 859 859 800
2008/01/31 835 850 835 850 200
2008/01/30 815 830 811 815 3,000
2008/01/29 830 830 821 821 2,900
2008/01/28 828 830 826 826 2,500
2008/01/25 837 857 836 857 4,000
2008/01/24 861 861 861 861 100
2008/01/23 820 840 820 821 800
2008/01/22 850 850 820 820 1,700
2008/01/21 851 851 850 850 500
2008/01/18 840 880 840 870 2,500
2008/01/17 820 850 820 850 3,100
2008/01/16 877 880 827 850 4,600
2008/01/15 920 920 880 881 4,800
2008/01/11 950 950 920 920 1,300
2008/01/10 930 949 930 949 200
2008/01/09 900 970 900 970 1,200
2008/01/08 900 901 900 900 4,300
2008/01/07 945 945 930 935 400
2008/01/04 955 955 955 955 700

このページの先頭へ