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
2011/12/30 432 446 432 446 1,600
2011/12/29 437 445 433 443 4,100
2011/12/28 455 455 435 436 3,500
2011/12/27 448 449 440 442 4,400
2011/12/26 448 456 448 456 1,400
2011/12/22 455 455 446 447 4,800
2011/12/21 455 455 445 447 3,500
2011/12/20 460 460 448 453 8,100
2011/12/19 452 459 446 446 9,800
2011/12/16 458 462 450 451 7,300
2011/12/15 469 470 455 470 7,500
2011/12/14 479 479 468 470 10,300
2011/12/13 480 480 470 470 13,000
2011/12/12 461 478 461 475 19,600
2011/12/09 451 460 445 459 7,300
2011/12/08 462 464 453 461 6,000
2011/12/07 470 470 451 461 9,000
2011/12/06 474 483 456 459 14,600
2011/12/05 465 468 448 458 7,600
2011/12/02 462 468 455 463 7,200
2011/12/01 458 467 454 467 11,200
2011/11/30 445 450 445 450 4,000
2011/11/29 454 454 449 454 8,200
2011/11/28 470 470 440 448 3,600
2011/11/25 460 460 451 459 2,600
2011/11/24 436 447 431 447 2,300
2011/11/22 460 460 450 452 1,400
2011/11/21 485 497 473 473 1,700
2011/11/18 465 470 457 470 1,300
2011/11/17 492 492 480 480 3,100
2011/11/16 483 490 483 486 1,700
2011/11/15 490 496 490 491 500
2011/11/14 496 496 480 496 4,000
2011/11/11 495 495 428 456 17,500
2011/11/10 490 513 485 490 10,200
2011/11/09 553 553 510 532 8,400
2011/11/08 572 582 572 572 21,100
2011/11/07 672 672 672 672 1,000
2011/11/04 652 672 652 672 200
2011/11/02 655 671 638 655 3,400
2011/11/01 650 675 648 675 2,000
2011/10/31 650 662 650 653 2,800
2011/10/28 655 655 640 650 1,300
2011/10/27 632 636 632 636 1,800
2011/10/26 625 632 625 632 3,000
2011/10/25 638 638 632 632 600
2011/10/24 636 645 630 645 1,800
2011/10/21 634 635 624 635 3,400
2011/10/20 647 648 629 634 3,000
2011/10/19 655 655 637 637 1,000
2011/10/18 670 670 640 655 1,200
2011/10/17 679 680 670 675 6,000
2011/10/14 656 670 651 670 2,500
2011/10/13 619 668 617 668 7,800
2011/10/12 624 628 614 617 7,000
2011/10/11 628 628 614 615 17,400
2011/10/07 615 630 610 610 5,300
2011/10/06 634 634 605 616 11,800
2011/10/05 675 675 630 645 2,200
2011/10/04 662 670 658 665 1,200
2011/10/03 690 691 675 675 1,400
2011/09/30 700 700 686 690 2,600
2011/09/29 710 710 678 695 4,100
2011/09/28 715 715 700 700 1,300
2011/09/27 701 725 701 720 1,400
2011/09/26 740 740 707 710 1,900
2011/09/22 765 765 745 750 600
2011/09/21 755 765 752 765 900
2011/09/20 790 790 765 765 2,100
2011/09/16 770 775 765 770 2,500
2011/09/15 765 766 760 765 600
2011/09/14 0 0 0 780 0
2011/09/13 772 780 770 780 600
2011/09/12 780 780 750 780 600
2011/09/09 790 806 790 805 1,300
2011/09/08 810 810 790 790 3,600
2011/09/07 850 850 808 810 1,100
2011/09/06 835 835 812 835 600
2011/09/05 0 0 0 850 0
2011/09/02 850 850 850 850 400
2011/09/01 850 850 846 850 2,400
2011/08/31 847 854 845 850 2,500
2011/08/30 857 857 855 855 1,100
2011/08/29 0 0 0 869 0
2011/08/26 869 869 869 869 200
2011/08/25 0 0 0 870 0
2011/08/24 875 875 845 870 600
2011/08/23 855 869 855 869 700
2011/08/22 870 870 828 845 3,500
2011/08/19 850 870 845 870 1,000
2011/08/18 944 944 855 890 4,200
2011/08/17 899 899 877 899 900
2011/08/16 904 904 876 899 2,700
2011/08/15 874 918 874 918 2,700
2011/08/12 870 875 846 875 2,200
2011/08/11 825 859 810 845 5,400
2011/08/10 900 920 840 854 10,900
2011/08/09 888 900 825 887 26,100
2011/08/08 990 1,000 958 975 6,000
2011/08/05 960 980 950 975 12,300
2011/08/04 1,150 1,150 1,070 1,075 2,400
2011/08/03 1,110 1,130 1,000 1,120 5,400
2011/08/02 1,165 1,165 1,150 1,160 700
2011/08/01 1,160 1,166 1,160 1,166 900
2011/07/29 1,193 1,193 1,150 1,165 1,800
2011/07/28 1,170 1,175 1,170 1,170 600
2011/07/27 1,195 1,200 1,191 1,191 1,800
2011/07/26 1,162 1,190 1,162 1,190 1,700
2011/07/25 1,170 1,175 1,169 1,175 4,000
2011/07/22 1,181 1,181 1,176 1,176 2,100
2011/07/21 1,199 1,199 1,182 1,182 1,600
2011/07/20 1,199 1,199 1,199 1,199 500
2011/07/19 1,182 1,187 1,180 1,180 3,000
2011/07/15 1,200 1,200 1,180 1,180 1,100
2011/07/14 1,200 1,200 1,190 1,200 800
2011/07/13 1,191 1,200 1,191 1,200 1,700
2011/07/12 1,188 1,205 1,187 1,193 1,300
2011/07/11 1,194 1,210 1,185 1,200 3,700
2011/07/08 1,180 1,198 1,180 1,185 1,600
2011/07/07 1,188 1,188 1,170 1,170 600
2011/07/06 1,177 1,177 1,175 1,175 500
2011/07/05 1,194 1,194 1,180 1,180 500
2011/07/04 1,200 1,206 1,200 1,200 900
2011/07/01 1,199 1,199 1,174 1,196 700
2011/06/30 1,190 1,200 1,170 1,200 1,000
2011/06/29 1,180 1,210 1,170 1,210 1,700
2011/06/28 1,162 1,180 1,162 1,180 400
2011/06/27 1,150 1,189 1,150 1,178 8,000
2011/06/24 1,201 1,210 1,200 1,210 600
2011/06/23 1,201 1,220 1,200 1,201 900
2011/06/22 1,201 1,230 1,200 1,230 1,500
2011/06/21 1,230 1,230 1,191 1,205 900
2011/06/20 1,240 1,240 1,191 1,218 1,000
2011/06/17 1,217 1,217 1,217 1,217 600
2011/06/16 0 0 0 1,217 0
2011/06/15 1,220 1,227 1,190 1,217 4,600
2011/06/14 1,250 1,250 1,220 1,240 3,600
2011/06/13 1,209 1,240 1,200 1,240 7,700
2011/06/10 1,250 1,250 1,240 1,249 1,500
2011/06/09 1,250 1,269 1,210 1,269 2,700
2011/06/08 1,200 1,240 1,200 1,240 1,200
2011/06/07 1,221 1,257 1,195 1,212 2,300
2011/06/06 1,249 1,259 1,201 1,230 2,800
2011/06/03 1,227 1,249 1,211 1,249 1,500
2011/06/02 1,282 1,282 1,205 1,260 7,800
2011/06/01 1,390 1,390 1,200 1,285 27,800
2011/05/31 1,086 1,240 1,080 1,131 12,600
2011/05/30 1,100 1,100 1,091 1,098 400
2011/05/27 1,121 1,141 1,090 1,116 3,000
2011/05/26 0 0 0 1,150 0
2011/05/25 1,150 1,150 1,150 1,150 100
2011/05/24 1,138 1,140 1,130 1,130 600
2011/05/23 1,118 1,140 1,115 1,140 1,600
2011/05/20 1,150 1,150 1,111 1,141 1,300
2011/05/19 1,180 1,190 1,150 1,152 1,300
2011/05/18 1,210 1,210 1,170 1,200 700
2011/05/17 1,290 1,290 1,220 1,220 2,700
2011/05/16 1,270 1,270 1,200 1,210 6,000
2011/05/13 1,034 1,090 1,034 1,090 300
2011/05/12 0 0 0 1,064 0
2011/05/11 1,064 1,064 1,064 1,064 100
2011/05/10 1,063 1,090 1,063 1,064 600
2011/05/09 0 0 0 1,100 0
2011/05/06 1,095 1,100 1,074 1,100 500
2011/05/02 1,095 1,099 1,095 1,095 500
2011/04/28 1,073 1,096 1,065 1,095 700
2011/04/27 1,100 1,100 1,074 1,074 400
2011/04/26 1,072 1,074 1,072 1,074 300
2011/04/25 1,133 1,133 1,080 1,083 300
2011/04/22 1,110 1,110 1,050 1,110 1,600
2011/04/21 1,140 1,145 1,140 1,145 600
2011/04/20 1,160 1,180 1,110 1,110 2,300
2011/04/19 1,070 1,100 1,070 1,095 1,400
2011/04/18 1,047 1,080 1,020 1,070 3,000
2011/04/15 1,002 1,020 1,002 1,020 800
2011/04/14 1,021 1,035 1,000 1,006 2,100
2011/04/13 1,000 1,050 1,000 1,050 1,100
2011/04/12 1,020 1,040 1,001 1,030 1,100
2011/04/11 1,031 1,050 980 1,050 800
2011/04/08 1,051 1,051 1,030 1,050 600
2011/04/07 1,100 1,100 1,051 1,081 300
2011/04/06 1,055 1,100 1,055 1,100 300
2011/04/05 1,140 1,140 1,070 1,100 1,000
2011/04/04 1,150 1,150 1,080 1,130 1,300
2011/04/01 1,135 1,140 1,100 1,130 1,300
2011/03/31 1,200 1,200 1,100 1,145 6,800
2011/03/30 1,150 1,200 1,150 1,200 500
2011/03/29 1,115 1,150 1,115 1,150 300
2011/03/28 1,150 1,180 1,140 1,170 3,200
2011/03/25 1,150 1,150 1,100 1,150 5,100
2011/03/24 1,185 1,185 1,090 1,130 1,900
2011/03/23 1,200 1,200 1,110 1,155 2,600
2011/03/22 1,244 1,244 1,070 1,200 5,900
2011/03/18 1,000 1,140 975 1,070 5,100
2011/03/17 915 990 915 990 2,300
2011/03/16 910 1,000 910 980 2,300
2011/03/15 1,100 1,145 880 880 7,300
2011/03/14 1,100 1,240 1,100 1,180 2,100
2011/03/11 1,330 1,340 1,320 1,340 3,900
2011/03/10 1,320 1,350 1,320 1,350 11,500
2011/03/09 1,330 1,330 1,316 1,317 1,000
2011/03/08 1,330 1,340 1,316 1,340 1,300
2011/03/07 1,330 1,349 1,321 1,339 3,700
2011/03/04 1,300 1,330 1,300 1,330 2,300
2011/03/03 1,290 1,310 1,270 1,300 5,300
2011/03/02 0 0 0 1,298 0
2011/03/01 1,290 1,298 1,260 1,298 2,200
2011/02/28 1,290 1,290 1,290 1,290 300
2011/02/25 1,250 1,285 1,250 1,285 1,800
2011/02/24 1,310 1,310 1,310 1,310 400
2011/02/23 1,250 1,310 1,171 1,310 9,600
2011/02/22 1,260 1,280 1,210 1,280 1,900
2011/02/21 1,290 1,290 1,290 1,290 300
2011/02/18 1,310 1,324 1,287 1,310 7,900
2011/02/17 1,198 1,320 1,170 1,305 14,500
2011/02/16 1,200 1,200 1,160 1,198 1,300
2011/02/15 1,145 1,200 1,136 1,200 6,400
2011/02/14 1,210 1,210 1,100 1,150 17,500
2011/02/10 1,239 1,244 1,239 1,244 1,400
2011/02/09 1,230 1,250 1,220 1,240 2,600
2011/02/08 1,230 1,230 1,230 1,230 1,500
2011/02/07 1,210 1,250 1,210 1,250 5,200
2011/02/04 1,160 1,270 1,160 1,270 7,200
2011/02/03 1,178 1,179 1,178 1,179 300
2011/02/02 1,180 1,180 1,160 1,160 1,700
2011/02/01 1,180 1,180 1,172 1,180 2,400
2011/01/31 1,180 1,180 1,140 1,180 2,000
2011/01/28 1,160 1,180 1,130 1,180 6,400
2011/01/27 1,114 1,150 1,111 1,145 2,100
2011/01/26 1,170 1,170 1,124 1,150 900
2011/01/25 1,140 1,169 1,125 1,169 1,000
2011/01/24 1,110 1,145 1,110 1,145 300
2011/01/21 1,111 1,140 1,110 1,140 1,100
2011/01/20 1,130 1,150 1,110 1,150 2,300
2011/01/19 1,111 1,140 1,111 1,120 2,500
2011/01/18 1,122 1,130 1,100 1,130 2,200
2011/01/17 1,145 1,145 1,126 1,126 2,600
2011/01/14 1,161 1,161 1,145 1,145 2,400
2011/01/13 1,160 1,163 1,123 1,161 6,900
2011/01/12 1,160 1,170 1,121 1,163 2,700
2011/01/11 1,167 1,170 1,121 1,170 3,900
2011/01/07 1,179 1,179 1,155 1,174 800
2011/01/06 1,150 1,190 1,150 1,179 5,100
2011/01/05 1,090 1,110 1,080 1,110 5,500
2011/01/04 1,000 1,075 1,000 1,068 4,200

このページの先頭へ