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
2017/12/29 1,980 2,017 1,948 1,958 56,600
2017/12/28 1,975 1,978 1,946 1,969 31,200
2017/12/27 1,924 1,983 1,924 1,975 41,200
2017/12/26 1,958 1,979 1,937 1,949 66,800
2017/12/25 2,000 2,005 1,965 1,965 62,800
2017/12/22 1,989 2,015 1,989 2,000 37,100
2017/12/21 2,022 2,030 1,992 2,017 62,400
2017/12/20 1,962 2,021 1,955 2,012 91,400
2017/12/19 1,945 1,987 1,945 1,962 67,100
2017/12/18 1,961 1,965 1,918 1,941 58,700
2017/12/15 1,922 1,950 1,902 1,929 48,300
2017/12/14 1,936 1,954 1,915 1,926 53,800
2017/12/13 1,980 1,997 1,929 1,936 92,700
2017/12/12 1,992 2,005 1,954 1,987 69,500
2017/12/11 1,969 1,980 1,958 1,971 45,500
2017/12/08 1,958 1,958 1,934 1,950 51,500
2017/12/07 1,878 1,934 1,878 1,920 51,300
2017/12/06 1,882 1,913 1,866 1,869 68,500
2017/12/05 1,895 1,910 1,880 1,895 86,100
2017/12/04 1,992 2,000 1,910 1,929 141,100
2017/12/01 1,995 2,024 1,981 1,986 104,100
2017/11/30 2,007 2,040 1,982 2,002 129,100
2017/11/29 2,096 2,106 2,007 2,027 220,400
2017/11/28 2,168 2,179 2,082 2,101 181,700
2017/11/27 2,130 2,235 2,125 2,205 308,000
2017/11/24 2,151 2,196 2,090 2,132 203,300
2017/11/22 2,122 2,161 2,118 2,147 222,800
2017/11/21 2,048 2,133 2,040 2,129 212,900
2017/11/20 2,018 2,055 2,014 2,055 84,800
2017/11/17 2,035 2,045 2,003 2,034 137,600
2017/11/16 1,971 2,024 1,961 2,016 77,700
2017/11/15 2,000 2,060 1,955 1,979 334,500
2017/11/14 2,040 2,090 1,970 2,025 566,900
2017/11/13 2,059 2,200 2,051 2,190 457,700
2017/11/10 1,999 2,022 1,903 2,022 160,600
2017/11/09 2,115 2,115 1,967 2,042 169,900
2017/11/08 2,036 2,104 2,035 2,092 91,800
2017/11/07 2,035 2,050 2,015 2,049 64,500
2017/11/06 2,072 2,084 2,012 2,043 100,300
2017/11/02 2,080 2,093 2,033 2,054 97,900
2017/11/01 2,126 2,132 2,085 2,087 236,400
2017/10/31 2,055 2,119 2,045 2,087 245,600
2017/10/30 2,052 2,077 2,035 2,042 101,300
2017/10/27 2,030 2,094 2,023 2,042 197,200
2017/10/26 2,010 2,039 1,992 2,027 78,000
2017/10/25 2,029 2,054 1,977 2,008 181,800
2017/10/24 1,945 2,049 1,942 2,049 274,000
2017/10/23 1,898 1,948 1,886 1,927 122,000
2017/10/20 1,870 1,886 1,850 1,878 29,600
2017/10/19 1,874 1,875 1,852 1,870 30,800
2017/10/18 1,898 1,902 1,835 1,850 64,000
2017/10/17 1,905 1,905 1,871 1,880 87,500
2017/10/16 1,952 1,960 1,902 1,905 73,100
2017/10/13 1,936 1,946 1,911 1,945 50,800
2017/10/12 1,905 1,970 1,900 1,948 127,500
2017/10/11 1,905 1,909 1,881 1,891 84,800
2017/10/10 1,898 1,904 1,877 1,894 37,400
2017/10/06 1,910 1,910 1,864 1,881 51,400
2017/10/05 1,947 1,947 1,880 1,901 86,600
2017/10/04 1,918 1,948 1,910 1,938 62,500
2017/10/03 1,945 1,945 1,905 1,917 45,500
2017/10/02 1,985 1,985 1,927 1,927 66,700
2017/09/29 1,922 1,948 1,902 1,945 103,700
2017/09/28 1,920 1,953 1,870 1,899 77,300
2017/09/27 1,848 1,920 1,837 1,899 69,200
2017/09/26 1,908 1,908 1,840 1,840 105,400
2017/09/25 1,930 1,979 1,911 1,923 66,900
2017/09/22 1,958 1,989 1,922 1,941 82,200
2017/09/21 2,025 2,025 1,947 1,966 101,400
2017/09/20 2,043 2,066 2,005 2,025 120,600
2017/09/19 1,945 2,057 1,931 2,042 286,400
2017/09/15 1,890 1,890 1,838 1,888 130,500
2017/09/14 1,883 1,912 1,812 1,858 233,300
2017/09/13 1,828 1,833 1,760 1,763 97,300
2017/09/12 1,762 1,810 1,762 1,799 89,500
2017/09/11 1,740 1,766 1,724 1,758 57,600
2017/09/08 1,761 1,783 1,710 1,717 86,900
2017/09/07 1,733 1,793 1,722 1,780 135,200
2017/09/06 1,660 1,755 1,640 1,723 206,800
2017/09/05 1,871 1,874 1,707 1,716 330,200
2017/09/04 1,965 1,974 1,881 1,889 177,300
2017/09/01 1,991 2,002 1,959 1,981 117,900
2017/08/31 1,990 2,010 1,960 1,991 122,300
2017/08/30 2,026 2,035 1,981 1,982 176,400
2017/08/29 2,031 2,035 2,001 2,019 152,700
2017/08/28 2,052 2,096 2,014 2,063 90,500
2017/08/25 2,093 2,115 2,033 2,052 192,100
2017/08/24 2,015 2,093 1,968 2,057 255,300
2017/08/23 1,975 1,993 1,968 1,983 130,100
2017/08/22 1,968 1,979 1,951 1,963 136,400
2017/08/21 2,031 2,050 1,989 1,998 125,500
2017/08/18 1,999 2,075 1,974 2,050 156,600
2017/08/17 2,016 2,070 1,981 2,016 136,300
2017/08/16 1,945 2,083 1,945 2,029 228,700
2017/08/15 1,926 1,955 1,878 1,918 302,900
2017/08/14 1,950 1,986 1,870 1,911 355,100
2017/08/10 2,150 2,159 2,026 2,047 295,800
2017/08/09 2,200 2,205 2,053 2,143 339,500
2017/08/08 2,201 2,238 2,175 2,209 173,100
2017/08/07 2,187 2,203 2,163 2,190 203,000
2017/08/04 2,132 2,168 2,103 2,147 239,100
2017/08/03 2,287 2,287 2,112 2,142 872,100
2017/08/02 2,130 2,271 2,113 2,257 212,200
2017/08/01 2,190 2,196 2,101 2,111 201,700
2017/07/31 2,223 2,243 2,177 2,188 114,600
2017/07/28 2,378 2,378 2,195 2,232 428,100
2017/07/27 2,357 2,368 2,285 2,336 135,400
2017/07/26 2,390 2,408 2,345 2,353 201,800
2017/07/25 2,353 2,364 2,273 2,350 174,600
2017/07/24 2,290 2,381 2,288 2,360 282,000
2017/07/21 2,229 2,273 2,218 2,271 92,300
2017/07/20 2,290 2,290 2,222 2,233 111,100
2017/07/19 2,183 2,265 2,168 2,258 155,000
2017/07/18 2,228 2,228 2,142 2,177 131,100
2017/07/14 2,234 2,239 2,181 2,202 135,600
2017/07/13 2,299 2,309 2,236 2,253 57,300
2017/07/12 2,310 2,342 2,230 2,255 123,800
2017/07/11 2,330 2,331 2,268 2,302 108,800
2017/07/10 2,310 2,350 2,284 2,331 122,600
2017/07/07 2,212 2,309 2,190 2,289 100,600
2017/07/06 2,255 2,343 2,237 2,279 135,500
2017/07/05 2,152 2,237 2,101 2,237 220,600
2017/07/04 2,244 2,244 2,150 2,175 196,500
2017/07/03 2,290 2,338 2,224 2,267 106,100
2017/06/30 2,203 2,297 2,181 2,297 178,100
2017/06/29 2,320 2,335 2,239 2,309 140,400
2017/06/28 2,380 2,380 2,278 2,284 206,800
2017/06/27 2,466 2,493 2,375 2,406 184,000
2017/06/26 2,405 2,465 2,405 2,449 53,700
2017/06/23 2,348 2,490 2,347 2,400 183,100
2017/06/22 2,327 2,465 2,305 2,393 259,300
2017/06/21 2,297 2,365 2,261 2,286 77,300
2017/06/20 2,350 2,387 2,310 2,337 178,400
2017/06/19 2,180 2,305 2,151 2,281 147,200
2017/06/16 2,217 2,220 2,107 2,153 113,300
2017/06/15 2,221 2,273 2,164 2,185 132,000
2017/06/14 2,285 2,330 2,221 2,221 166,900
2017/06/13 2,261 2,273 2,206 2,235 136,800
2017/06/12 2,350 2,366 2,253 2,292 158,800
2017/06/09 2,447 2,548 2,360 2,382 258,000
2017/06/08 2,339 2,442 2,300 2,435 362,700
2017/06/07 2,283 2,293 2,243 2,269 96,600
2017/06/06 2,320 2,339 2,260 2,289 120,300
2017/06/05 2,302 2,370 2,260 2,298 143,900
2017/06/02 2,380 2,400 2,262 2,280 195,200
2017/06/01 2,239 2,372 2,239 2,364 228,600
2017/05/31 2,160 2,289 2,121 2,255 189,100
2017/05/30 2,141 2,215 2,141 2,157 188,100
2017/05/29 2,088 2,183 2,051 2,138 160,800
2017/05/26 2,118 2,143 2,082 2,108 109,500
2017/05/25 2,245 2,245 2,128 2,128 126,500
2017/05/24 2,276 2,276 2,191 2,231 121,500
2017/05/23 2,250 2,340 2,168 2,226 235,400
2017/05/22 2,203 2,347 2,203 2,277 217,500
2017/05/19 2,221 2,246 2,170 2,197 133,300
2017/05/18 2,080 2,262 2,073 2,206 294,900
2017/05/17 2,010 2,215 2,002 2,185 372,300
2017/05/16 2,074 2,080 1,970 2,023 579,500
2017/05/15 1,815 1,855 1,781 1,824 88,100
2017/05/12 1,890 1,890 1,819 1,831 61,900
2017/05/11 1,900 1,930 1,862 1,867 75,400
2017/05/10 1,970 1,970 1,890 1,900 106,900
2017/05/09 1,925 1,980 1,910 1,967 129,200
2017/05/08 1,930 1,977 1,918 1,922 164,900
2017/05/02 1,819 1,910 1,793 1,890 303,500
2017/05/01 1,731 1,815 1,731 1,815 158,800
2017/04/28 1,742 1,768 1,730 1,732 59,600
2017/04/27 1,743 1,799 1,737 1,751 104,700
2017/04/26 1,771 1,795 1,731 1,755 104,800
2017/04/25 1,699 1,775 1,678 1,750 124,900
2017/04/24 1,750 1,763 1,669 1,680 127,000
2017/04/21 1,702 1,770 1,685 1,748 204,200
2017/04/20 1,733 1,760 1,665 1,665 153,700
2017/04/19 1,591 1,748 1,585 1,733 290,500
2017/04/18 1,593 1,635 1,580 1,608 121,000
2017/04/17 1,516 1,582 1,515 1,565 72,200
2017/04/14 1,490 1,569 1,468 1,510 80,100
2017/04/13 1,450 1,547 1,450 1,525 93,500
2017/04/12 1,540 1,540 1,472 1,506 177,900
2017/04/11 1,632 1,633 1,570 1,583 108,800
2017/04/10 1,611 1,669 1,602 1,652 87,500
2017/04/07 1,600 1,662 1,538 1,602 171,200
2017/04/06 1,618 1,644 1,545 1,560 213,600
2017/04/05 1,738 1,760 1,638 1,643 203,800
2017/04/04 1,812 1,812 1,611 1,739 266,500
2017/04/03 1,760 1,830 1,717 1,800 166,900
2017/03/31 1,783 1,818 1,745 1,766 280,700
2017/03/30 1,800 1,844 1,755 1,783 647,600
2017/03/29 1,600 1,709 1,585 1,700 332,600
2017/03/28 1,579 1,610 1,562 1,576 107,700
2017/03/27 1,628 1,628 1,541 1,550 144,500
2017/03/24 1,598 1,644 1,595 1,628 177,200
2017/03/23 1,511 1,596 1,510 1,594 145,000
2017/03/22 1,486 1,522 1,480 1,490 108,800
2017/03/21 1,541 1,559 1,512 1,523 122,600
2017/03/17 1,608 1,645 1,569 1,577 112,400
2017/03/16 1,535 1,624 1,535 1,620 129,700
2017/03/15 1,609 1,614 1,513 1,532 144,600
2017/03/14 1,560 1,633 1,533 1,606 130,400
2017/03/13 1,621 1,636 1,564 1,564 191,700
2017/03/10 1,664 1,688 1,581 1,661 196,500
2017/03/09 1,721 1,721 1,653 1,670 127,900
2017/03/08 1,691 1,737 1,677 1,682 184,200
2017/03/07 1,655 1,725 1,651 1,720 378,000
2017/03/06 1,608 1,640 1,563 1,640 219,800
2017/03/03 1,582 1,710 1,576 1,620 445,400
2017/03/02 1,730 1,780 1,585 1,606 779,600
2017/03/01 1,603 1,697 1,603 1,697 732,000
2017/02/28 1,550 1,620 1,550 1,600 611,800
2017/02/27 1,459 1,565 1,405 1,530 933,500
2017/02/24 1,276 1,495 1,264 1,477 1,255,100
2017/02/23 1,298 1,312 1,268 1,278 180,900
2017/02/22 1,231 1,324 1,231 1,289 449,200
2017/02/21 1,226 1,258 1,220 1,245 178,400
2017/02/20 1,278 1,298 1,231 1,253 266,200
2017/02/17 1,227 1,270 1,181 1,266 383,200
2017/02/16 1,192 1,232 1,175 1,209 574,000
2017/02/15 1,289 1,327 1,221 1,240 485,200
2017/02/14 1,316 1,335 1,253 1,316 1,154,800
2017/02/13 1,495 1,574 1,430 1,546 379,700
2017/02/10 1,545 1,559 1,453 1,480 223,900
2017/02/09 1,585 1,588 1,550 1,555 124,800
2017/02/08 1,590 1,615 1,571 1,597 120,300
2017/02/07 1,619 1,624 1,575 1,600 149,400
2017/02/06 1,580 1,634 1,580 1,623 165,600
2017/02/03 1,600 1,641 1,571 1,578 237,600
2017/02/02 1,625 1,649 1,550 1,570 271,800
2017/02/01 1,533 1,630 1,525 1,589 337,500
2017/01/31 1,510 1,677 1,506 1,550 685,600
2017/01/30 1,440 1,570 1,421 1,550 409,600
2017/01/27 1,451 1,470 1,387 1,425 400,700
2017/01/26 1,467 1,485 1,427 1,478 444,300
2017/01/25 1,365 1,440 1,323 1,437 746,800
2017/01/24 1,288 1,338 1,246 1,320 651,300
2017/01/23 1,221 1,320 1,201 1,277 904,100
2017/01/20 1,105 1,174 1,097 1,174 448,200
2017/01/19 1,109 1,109 1,088 1,089 99,800
2017/01/18 1,080 1,105 1,070 1,101 119,200
2017/01/17 1,090 1,107 1,070 1,089 152,600
2017/01/16 1,098 1,119 1,092 1,096 109,900
2017/01/13 1,085 1,098 1,075 1,088 114,200
2017/01/12 1,126 1,135 1,087 1,098 171,800
2017/01/11 1,121 1,133 1,099 1,122 148,600
2017/01/10 1,100 1,159 1,093 1,120 359,200
2017/01/06 1,052 1,099 1,052 1,099 182,700
2017/01/05 1,079 1,110 1,070 1,072 189,200
2017/01/04 1,089 1,089 1,057 1,066 104,100

このページの先頭へ