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
2019/12/30 1,476 1,483 1,453 1,475 117,600
2019/12/27 1,500 1,513 1,468 1,494 280,300
2019/12/26 1,470 1,509 1,421 1,479 731,100
2019/12/25 1,309 1,388 1,309 1,369 348,300
2019/12/24 1,318 1,328 1,298 1,300 99,600
2019/12/23 1,320 1,325 1,293 1,318 90,600
2019/12/20 1,325 1,352 1,310 1,328 140,900
2019/12/19 1,302 1,333 1,289 1,316 125,000
2019/12/18 1,347 1,351 1,300 1,310 143,200
2019/12/17 1,320 1,356 1,320 1,344 204,100
2019/12/16 1,348 1,362 1,316 1,319 164,200
2019/12/13 1,318 1,360 1,295 1,322 315,400
2019/12/12 1,225 1,278 1,212 1,270 234,500
2019/12/11 1,208 1,225 1,204 1,215 86,500
2019/12/10 1,180 1,211 1,174 1,208 74,000
2019/12/09 1,213 1,225 1,188 1,189 63,100
2019/12/06 1,193 1,221 1,188 1,202 115,400
2019/12/05 1,197 1,208 1,187 1,187 70,700
2019/12/04 1,186 1,199 1,172 1,188 116,600
2019/12/03 1,171 1,204 1,165 1,198 58,700
2019/12/02 1,213 1,223 1,186 1,198 82,200
2019/11/29 1,205 1,225 1,181 1,203 154,200
2019/11/28 1,219 1,221 1,184 1,194 99,000
2019/11/27 1,212 1,228 1,193 1,228 119,100
2019/11/26 1,202 1,239 1,198 1,216 210,800
2019/11/25 1,154 1,191 1,150 1,178 168,900
2019/11/22 1,150 1,179 1,134 1,156 176,100
2019/11/21 1,210 1,210 1,127 1,160 337,400
2019/11/20 1,205 1,230 1,198 1,226 156,600
2019/11/19 1,234 1,239 1,178 1,218 204,100
2019/11/18 1,201 1,250 1,201 1,228 205,100
2019/11/15 1,231 1,233 1,163 1,205 505,000
2019/11/14 1,341 1,341 1,261 1,261 268,900
2019/11/13 1,340 1,350 1,281 1,347 255,800
2019/11/12 1,282 1,360 1,183 1,340 578,300
2019/11/11 1,286 1,335 1,286 1,315 373,100
2019/11/08 1,242 1,279 1,223 1,272 242,200
2019/11/07 1,248 1,248 1,208 1,241 171,800
2019/11/06 1,263 1,278 1,243 1,255 179,700
2019/11/05 1,330 1,334 1,272 1,274 192,700
2019/11/01 1,266 1,308 1,243 1,294 237,500
2019/10/31 1,378 1,378 1,275 1,301 236,400
2019/10/30 1,335 1,370 1,295 1,367 387,300
2019/10/29 1,407 1,410 1,333 1,353 268,400
2019/10/28 1,372 1,403 1,347 1,396 303,200
2019/10/25 1,302 1,359 1,293 1,356 347,800
2019/10/24 1,315 1,329 1,275 1,286 212,300
2019/10/23 1,352 1,363 1,294 1,319 392,200
2019/10/21 1,294 1,338 1,265 1,275 638,200
2019/10/18 1,197 1,272 1,197 1,270 424,400
2019/10/17 1,162 1,182 1,145 1,174 136,400
2019/10/16 1,223 1,265 1,169 1,179 524,100
2019/10/15 1,106 1,214 1,106 1,187 487,700
2019/10/11 1,122 1,122 1,085 1,090 93,800
2019/10/10 1,130 1,135 1,106 1,113 79,200
2019/10/09 1,120 1,143 1,117 1,128 85,500
2019/10/08 1,095 1,143 1,091 1,132 193,500
2019/10/07 1,100 1,121 1,078 1,084 88,800
2019/10/04 1,073 1,092 1,063 1,092 72,300
2019/10/03 1,066 1,095 1,066 1,070 105,200
2019/10/02 1,062 1,095 1,058 1,091 58,900
2019/10/01 1,097 1,104 1,072 1,084 74,500
2019/09/30 1,100 1,113 1,067 1,087 115,900
2019/09/27 1,102 1,132 1,095 1,112 114,200
2019/09/26 1,115 1,154 1,091 1,094 178,000
2019/09/25 1,106 1,115 1,091 1,103 59,700
2019/09/24 1,125 1,129 1,089 1,117 84,000
2019/09/20 1,113 1,130 1,084 1,119 124,500
2019/09/19 1,072 1,134 1,072 1,099 212,600
2019/09/18 1,134 1,138 1,059 1,062 212,600
2019/09/17 1,138 1,150 1,119 1,134 100,400
2019/09/13 1,133 1,147 1,110 1,141 252,600
2019/09/12 1,136 1,140 1,121 1,122 99,200
2019/09/11 1,125 1,147 1,114 1,118 141,900
2019/09/10 1,144 1,163 1,121 1,131 244,400
2019/09/09 1,090 1,149 1,089 1,142 345,000
2019/09/06 1,107 1,133 1,083 1,090 575,100
2019/09/05 995 1,100 995 1,096 968,800
2019/09/04 907 961 890 952 210,100
2019/09/03 893 914 888 910 109,000
2019/09/02 930 940 892 893 152,600
2019/08/30 950 962 929 934 211,200
2019/08/29 951 953 934 940 68,500
2019/08/28 944 965 931 950 98,900
2019/08/27 958 979 921 946 262,600
2019/08/26 952 971 940 951 197,300
2019/08/23 975 987 962 975 389,100
2019/08/22 911 997 911 972 1,204,400
2019/08/21 783 940 776 926 678,500
2019/08/20 766 798 763 797 39,900
2019/08/19 771 779 757 761 55,500
2019/08/16 779 802 752 769 211,700
2019/08/15 699 770 687 764 214,000
2019/08/14 716 722 700 702 97,700
2019/08/13 694 698 678 686 186,800
2019/08/09 775 781 766 770 51,200
2019/08/08 763 775 754 769 71,600
2019/08/07 776 779 756 761 74,000
2019/08/06 738 776 738 770 80,100
2019/08/05 800 804 763 783 73,600
2019/08/02 839 846 811 815 102,000
2019/08/01 864 883 860 866 53,500
2019/07/31 873 893 870 879 38,100
2019/07/30 874 889 874 879 107,800
2019/07/29 910 910 865 867 60,500
2019/07/26 919 922 902 903 84,900
2019/07/25 930 940 921 940 118,500
2019/07/24 891 937 891 921 142,400
2019/07/23 856 885 856 881 62,700
2019/07/22 840 857 829 856 44,200
2019/07/19 818 843 818 835 59,600
2019/07/18 821 837 802 806 73,300
2019/07/17 860 868 834 843 82,100
2019/07/16 836 861 836 859 52,800
2019/07/12 856 881 831 843 97,100
2019/07/11 820 863 814 856 105,100
2019/07/10 826 829 812 812 45,700
2019/07/09 848 852 824 825 40,100
2019/07/08 873 873 849 857 39,400
2019/07/05 872 879 849 873 73,900
2019/07/04 865 884 836 872 78,000
2019/07/03 880 883 846 856 75,400
2019/07/02 884 890 875 880 59,600
2019/07/01 860 890 860 880 122,200
2019/06/28 802 831 784 831 80,500
2019/06/27 776 806 761 806 89,000
2019/06/26 766 791 764 774 35,500
2019/06/25 771 776 756 759 44,800
2019/06/24 784 784 761 767 67,100
2019/06/21 807 814 785 787 76,900
2019/06/20 784 815 772 797 102,000
2019/06/19 755 786 754 779 66,300
2019/06/18 750 753 737 737 62,100
2019/06/17 751 753 732 749 48,700
2019/06/14 752 763 750 763 78,100
2019/06/13 780 780 739 749 88,500
2019/06/12 825 840 790 790 108,100
2019/06/11 819 832 814 821 112,900
2019/06/10 797 822 782 822 60,700
2019/06/07 773 784 761 782 32,200
2019/06/06 789 789 766 766 73,600
2019/06/05 777 796 764 795 69,200
2019/06/04 734 753 716 751 63,100
2019/06/03 746 746 721 731 90,600
2019/05/31 775 779 748 770 76,200
2019/05/30 735 775 728 773 80,200
2019/05/29 734 743 717 740 48,900
2019/05/28 720 745 720 740 32,600
2019/05/27 735 739 716 720 69,800
2019/05/24 712 732 704 728 107,700
2019/05/23 753 757 726 731 80,400
2019/05/22 787 805 767 767 44,000
2019/05/21 792 792 755 772 84,900
2019/05/20 811 844 796 805 97,500
2019/05/17 845 855 800 805 94,000
2019/05/16 822 843 809 821 172,100
2019/05/15 780 850 774 829 199,500
2019/05/14 707 775 682 774 234,200
2019/05/13 765 765 723 724 134,100
2019/05/10 765 796 757 771 139,800
2019/05/09 812 822 775 779 97,000
2019/05/08 838 845 815 819 88,700
2019/05/07 880 880 846 848 125,400
2019/04/26 890 895 871 895 97,500
2019/04/25 895 919 885 899 206,600
2019/04/24 933 934 898 901 163,500
2019/04/23 949 949 912 935 93,400
2019/04/22 956 959 925 944 101,100
2019/04/19 924 949 922 948 115,500
2019/04/18 948 950 918 922 178,200
2019/04/17 951 964 930 960 304,000
2019/04/16 903 958 902 917 400,000
2019/04/15 871 889 854 888 265,100
2019/04/12 826 841 808 841 97,600
2019/04/11 827 846 812 830 67,700
2019/04/10 830 834 811 824 86,200
2019/04/09 870 872 822 845 131,600
2019/04/08 827 873 818 868 247,700
2019/04/05 791 807 778 807 94,200
2019/04/04 770 801 768 776 178,200
2019/04/03 720 780 720 777 329,800
2019/04/02 733 736 715 719 55,900
2019/04/01 717 731 715 724 98,400
2019/03/29 721 725 701 705 41,300
2019/03/28 719 725 696 719 74,200
2019/03/27 721 746 716 720 87,300
2019/03/26 726 734 715 720 95,100
2019/03/25 760 760 724 724 77,800
2019/03/22 784 791 777 784 43,600
2019/03/20 769 782 768 778 31,200
2019/03/19 775 776 758 768 36,700
2019/03/18 756 781 756 773 41,400
2019/03/15 736 757 730 756 48,900
2019/03/14 754 754 730 739 39,100
2019/03/13 741 768 735 753 51,200
2019/03/12 738 756 728 751 61,500
2019/03/11 731 735 703 718 47,400
2019/03/08 757 757 721 727 52,800
2019/03/07 800 800 771 772 72,400
2019/03/06 814 822 808 815 46,800
2019/03/05 838 838 811 821 46,800
2019/03/04 827 840 813 839 46,800
2019/03/01 840 841 818 823 38,400
2019/02/28 875 887 839 840 85,100
2019/02/27 863 875 856 866 46,700
2019/02/26 846 907 846 872 135,400
2019/02/25 803 853 803 846 54,900
2019/02/22 819 825 796 800 47,300
2019/02/21 795 825 795 818 51,600
2019/02/20 787 794 776 790 52,600
2019/02/19 784 797 778 784 48,800
2019/02/18 790 790 766 786 41,600
2019/02/15 779 790 765 775 52,500
2019/02/14 792 802 769 778 99,000
2019/02/13 755 811 742 807 191,800
2019/02/12 860 865 817 845 129,900
2019/02/08 874 877 836 841 167,500
2019/02/07 835 937 833 904 691,500
2019/02/06 811 828 799 828 73,100
2019/02/05 805 818 801 811 53,400
2019/02/04 788 801 782 799 44,600
2019/02/01 777 791 770 777 45,800
2019/01/31 765 783 762 782 46,500
2019/01/30 777 777 755 757 37,800
2019/01/29 761 772 741 767 50,800
2019/01/28 797 802 765 774 46,200
2019/01/25 770 793 770 785 67,000
2019/01/24 722 775 722 770 67,300
2019/01/23 706 724 700 722 58,700
2019/01/22 743 746 719 721 27,600
2019/01/21 750 762 736 741 57,400
2019/01/18 711 742 709 732 65,600
2019/01/17 712 730 707 712 42,900
2019/01/16 716 726 705 711 41,800
2019/01/15 689 731 685 723 42,600
2019/01/11 704 725 702 704 46,800
2019/01/10 687 712 685 703 63,600
2019/01/09 700 718 697 702 79,600
2019/01/08 681 713 675 703 76,000
2019/01/07 670 701 660 680 109,800
2019/01/04 640 643 609 640 107,300

このページの先頭へ