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
2020/12/30 1,393 1,411 1,381 1,400 100,900
2020/12/29 1,374 1,406 1,371 1,401 133,600
2020/12/28 1,393 1,409 1,371 1,382 186,700
2020/12/25 1,420 1,420 1,396 1,397 72,200
2020/12/24 1,391 1,428 1,391 1,412 123,100
2020/12/23 1,380 1,404 1,360 1,404 161,100
2020/12/22 1,410 1,414 1,352 1,364 287,800
2020/12/21 1,430 1,433 1,411 1,428 178,200
2020/12/18 1,448 1,462 1,421 1,433 321,900
2020/12/17 1,465 1,467 1,442 1,466 307,600
2020/12/16 1,520 1,520 1,474 1,487 259,100
2020/12/15 1,539 1,566 1,500 1,512 189,200
2020/12/14 1,526 1,546 1,493 1,521 206,900
2020/12/11 1,550 1,562 1,510 1,529 199,300
2020/12/10 1,575 1,577 1,548 1,552 182,500
2020/12/09 1,558 1,603 1,552 1,602 193,300
2020/12/08 1,525 1,587 1,509 1,578 184,000
2020/12/07 1,642 1,642 1,537 1,545 212,600
2020/12/04 1,589 1,604 1,562 1,597 197,500
2020/12/03 1,661 1,661 1,567 1,572 458,800
2020/12/02 1,607 1,664 1,592 1,658 462,400
2020/12/01 1,520 1,598 1,513 1,597 355,300
2020/11/30 1,524 1,538 1,503 1,506 192,000
2020/11/27 1,510 1,517 1,493 1,494 235,200
2020/11/26 1,505 1,523 1,495 1,518 116,800
2020/11/25 1,535 1,550 1,492 1,494 185,000
2020/11/24 1,512 1,531 1,499 1,530 181,400
2020/11/20 1,471 1,498 1,462 1,491 118,700
2020/11/19 1,500 1,500 1,465 1,480 153,500
2020/11/18 1,498 1,528 1,488 1,515 120,000
2020/11/17 1,545 1,566 1,501 1,515 208,300
2020/11/16 1,503 1,550 1,486 1,550 337,400
2020/11/13 1,520 1,526 1,410 1,465 552,200
2020/11/12 1,566 1,584 1,520 1,537 286,300
2020/11/11 1,563 1,582 1,518 1,535 314,200
2020/11/10 1,655 1,724 1,551 1,556 568,900
2020/11/09 1,720 1,798 1,720 1,775 477,300
2020/11/06 1,700 1,713 1,663 1,688 228,300
2020/11/05 1,621 1,667 1,608 1,667 187,900
2020/11/04 1,608 1,608 1,560 1,604 141,200
2020/11/02 1,578 1,592 1,556 1,571 89,700
2020/10/30 1,618 1,637 1,555 1,560 133,400
2020/10/29 1,530 1,600 1,512 1,596 100,000
2020/10/28 1,549 1,570 1,542 1,564 81,200
2020/10/27 1,509 1,559 1,485 1,557 109,000
2020/10/26 1,560 1,588 1,545 1,545 108,100
2020/10/23 1,583 1,584 1,508 1,556 193,300
2020/10/22 1,586 1,599 1,568 1,585 131,400
2020/10/21 1,641 1,655 1,612 1,612 124,000
2020/10/20 1,645 1,655 1,628 1,641 140,700
2020/10/19 1,590 1,660 1,590 1,645 269,800
2020/10/16 1,620 1,657 1,553 1,575 248,100
2020/10/15 1,670 1,707 1,632 1,637 363,200
2020/10/14 1,644 1,680 1,640 1,653 312,500
2020/10/13 1,584 1,642 1,575 1,632 387,800
2020/10/12 1,555 1,576 1,537 1,568 286,800
2020/10/09 1,538 1,550 1,505 1,516 182,900
2020/10/08 1,476 1,528 1,462 1,522 305,400
2020/10/07 1,448 1,483 1,440 1,476 106,200
2020/10/06 1,464 1,497 1,453 1,457 159,500
2020/10/05 1,441 1,456 1,436 1,445 118,400
2020/10/02 1,488 1,506 1,427 1,434 282,900
2020/09/30 1,490 1,490 1,450 1,462 186,700
2020/09/29 1,462 1,491 1,456 1,483 198,000
2020/09/28 1,506 1,516 1,426 1,456 294,000
2020/09/25 1,462 1,494 1,455 1,476 252,300
2020/09/24 1,488 1,501 1,430 1,432 303,200
2020/09/23 1,482 1,501 1,460 1,485 234,900
2020/09/18 1,472 1,487 1,438 1,448 172,400
2020/09/17 1,495 1,500 1,445 1,446 331,500
2020/09/16 1,405 1,482 1,405 1,478 320,700
2020/09/15 1,360 1,404 1,355 1,397 237,900
2020/09/14 1,359 1,365 1,345 1,348 120,200
2020/09/11 1,354 1,356 1,339 1,352 111,200
2020/09/10 1,379 1,399 1,347 1,354 137,700
2020/09/09 1,326 1,367 1,326 1,367 159,100
2020/09/08 1,362 1,371 1,332 1,367 190,300
2020/09/07 1,350 1,373 1,318 1,343 168,300
2020/09/04 1,352 1,372 1,328 1,372 174,000
2020/09/03 1,380 1,403 1,373 1,382 186,700
2020/09/02 1,361 1,373 1,327 1,338 139,700
2020/09/01 1,361 1,383 1,338 1,356 199,400
2020/08/31 1,365 1,387 1,360 1,375 160,200
2020/08/28 1,366 1,370 1,315 1,327 211,200
2020/08/27 1,425 1,425 1,371 1,389 123,900
2020/08/26 1,423 1,438 1,411 1,427 110,700
2020/08/25 1,435 1,441 1,395 1,409 186,300
2020/08/24 1,400 1,419 1,367 1,419 234,000
2020/08/21 1,440 1,444 1,417 1,425 184,600
2020/08/20 1,515 1,515 1,433 1,448 208,000
2020/08/19 1,534 1,541 1,511 1,515 198,100
2020/08/18 1,522 1,578 1,522 1,534 219,800
2020/08/17 1,537 1,537 1,492 1,516 129,600
2020/08/14 1,535 1,559 1,525 1,548 172,700
2020/08/13 1,552 1,555 1,501 1,522 163,600
2020/08/12 1,498 1,556 1,481 1,512 319,600
2020/08/11 1,445 1,472 1,397 1,458 339,700
2020/08/07 1,528 1,529 1,461 1,480 251,700
2020/08/06 1,540 1,541 1,501 1,528 152,900
2020/08/05 1,584 1,588 1,526 1,564 123,800
2020/08/04 1,629 1,639 1,565 1,584 170,600
2020/08/03 1,545 1,572 1,463 1,559 431,600
2020/07/31 1,589 1,612 1,491 1,494 259,800
2020/07/30 1,615 1,635 1,583 1,605 154,800
2020/07/29 1,624 1,638 1,585 1,618 176,600
2020/07/28 1,683 1,704 1,637 1,646 145,000
2020/07/27 1,684 1,684 1,633 1,652 219,900
2020/07/22 1,759 1,764 1,713 1,732 103,500
2020/07/21 1,730 1,765 1,714 1,760 179,100
2020/07/20 1,730 1,776 1,700 1,705 100,700
2020/07/17 1,731 1,783 1,706 1,727 140,900
2020/07/16 1,812 1,813 1,730 1,734 209,800
2020/07/15 1,878 1,878 1,810 1,823 124,700
2020/07/14 1,848 1,893 1,808 1,846 300,700
2020/07/13 1,844 1,893 1,796 1,888 263,500
2020/07/10 1,808 1,818 1,766 1,770 149,300
2020/07/09 1,813 1,834 1,765 1,814 195,400
2020/07/08 1,827 1,854 1,794 1,813 143,700
2020/07/07 1,807 1,907 1,792 1,838 263,400
2020/07/06 1,735 1,814 1,721 1,790 188,300
2020/07/03 1,701 1,798 1,680 1,777 183,500
2020/07/02 1,843 1,860 1,651 1,690 442,400
2020/07/01 1,800 1,909 1,800 1,858 418,900
2020/06/30 1,820 1,838 1,755 1,765 158,100
2020/06/29 1,848 1,920 1,803 1,818 334,900
2020/06/26 1,689 1,855 1,680 1,850 564,900
2020/06/25 1,623 1,673 1,598 1,663 171,500
2020/06/24 1,643 1,697 1,636 1,646 101,000
2020/06/23 1,686 1,700 1,639 1,645 187,900
2020/06/22 1,701 1,718 1,680 1,697 67,600
2020/06/19 1,695 1,731 1,686 1,725 110,000
2020/06/18 1,717 1,756 1,698 1,699 114,000
2020/06/17 1,709 1,755 1,702 1,743 109,100
2020/06/16 1,674 1,724 1,663 1,721 161,500
2020/06/15 1,682 1,702 1,585 1,585 219,300
2020/06/12 1,632 1,698 1,632 1,683 219,500
2020/06/11 1,740 1,787 1,706 1,712 168,900
2020/06/10 1,678 1,757 1,678 1,752 126,100
2020/06/09 1,670 1,716 1,663 1,701 89,600
2020/06/08 1,712 1,733 1,693 1,700 192,100
2020/06/05 1,710 1,711 1,665 1,668 214,500
2020/06/04 1,678 1,766 1,665 1,728 478,400
2020/06/03 1,629 1,675 1,606 1,654 248,900
2020/06/02 1,618 1,618 1,588 1,613 206,000
2020/06/01 1,580 1,627 1,562 1,623 315,000
2020/05/29 1,479 1,555 1,468 1,549 310,800
2020/05/28 1,516 1,516 1,453 1,480 246,600
2020/05/27 1,518 1,520 1,476 1,516 129,000
2020/05/26 1,564 1,565 1,507 1,528 191,700
2020/05/25 1,570 1,584 1,536 1,566 138,500
2020/05/22 1,570 1,574 1,525 1,556 185,500
2020/05/21 1,570 1,579 1,525 1,579 251,500
2020/05/20 1,509 1,578 1,505 1,569 295,600
2020/05/19 1,513 1,525 1,460 1,509 240,600
2020/05/18 1,537 1,543 1,445 1,451 324,000
2020/05/15 1,512 1,540 1,488 1,530 243,000
2020/05/14 1,513 1,578 1,504 1,504 345,200
2020/05/13 1,460 1,562 1,453 1,540 770,100
2020/05/12 1,448 1,525 1,440 1,490 1,482,300
2020/05/11 1,225 1,248 1,215 1,248 210,700
2020/05/08 1,198 1,209 1,169 1,195 104,100
2020/05/07 1,112 1,186 1,111 1,186 116,700
2020/05/01 1,185 1,186 1,122 1,131 144,300
2020/04/30 1,175 1,200 1,157 1,190 175,000
2020/04/28 1,102 1,141 1,094 1,139 110,200
2020/04/27 1,062 1,100 1,059 1,099 131,700
2020/04/24 1,110 1,110 1,034 1,049 203,900
2020/04/23 1,113 1,123 1,100 1,110 75,900
2020/04/22 1,080 1,108 1,068 1,090 110,900
2020/04/21 1,107 1,153 1,091 1,100 177,600
2020/04/20 1,119 1,144 1,115 1,137 87,400
2020/04/17 1,129 1,145 1,110 1,133 148,700
2020/04/16 1,066 1,109 1,056 1,108 116,500
2020/04/15 1,112 1,116 1,091 1,092 86,200
2020/04/14 1,085 1,126 1,085 1,112 118,900
2020/04/13 1,095 1,107 1,077 1,077 106,900
2020/04/10 1,118 1,129 1,069 1,118 116,900
2020/04/09 1,132 1,141 1,100 1,118 136,400
2020/04/08 1,095 1,124 1,060 1,106 162,900
2020/04/07 1,039 1,097 1,039 1,095 351,000
2020/04/06 940 1,021 915 1,009 176,400
2020/04/03 1,030 1,035 932 952 149,200
2020/04/02 992 1,058 972 1,030 159,000
2020/04/01 1,041 1,096 1,012 1,022 153,400
2020/03/31 1,030 1,083 1,030 1,049 154,000
2020/03/30 979 1,043 979 1,017 122,700
2020/03/27 1,070 1,080 1,007 1,048 132,200
2020/03/26 1,035 1,078 1,014 1,032 131,900
2020/03/25 1,060 1,086 1,009 1,082 216,800
2020/03/24 950 1,009 936 990 214,200
2020/03/23 860 917 815 897 216,700
2020/03/19 1,019 1,038 810 866 487,600
2020/03/18 1,005 1,086 1,001 1,004 162,400
2020/03/17 905 1,004 875 995 282,700
2020/03/16 911 976 891 912 192,800
2020/03/13 856 922 820 867 301,500
2020/03/12 979 1,029 929 931 307,700
2020/03/11 1,043 1,070 993 994 210,100
2020/03/10 901 1,046 889 1,043 210,000
2020/03/09 996 1,018 952 959 311,200
2020/03/06 1,060 1,093 1,057 1,062 136,600
2020/03/05 1,152 1,169 1,092 1,114 135,200
2020/03/04 1,080 1,141 1,067 1,122 110,000
2020/03/03 1,190 1,211 1,089 1,102 273,800
2020/03/02 1,035 1,175 1,035 1,153 309,400
2020/02/28 1,112 1,119 1,042 1,051 357,500
2020/02/27 1,318 1,318 1,160 1,183 413,300
2020/02/26 1,274 1,320 1,257 1,313 218,600
2020/02/25 1,255 1,318 1,239 1,298 345,800
2020/02/21 1,329 1,399 1,325 1,374 444,900
2020/02/20 1,311 1,343 1,280 1,310 313,200
2020/02/19 1,211 1,299 1,150 1,276 444,500
2020/02/18 1,225 1,258 1,186 1,201 205,900
2020/02/17 1,282 1,284 1,205 1,255 212,500
2020/02/14 1,278 1,294 1,252 1,284 102,900
2020/02/13 1,269 1,302 1,261 1,298 70,000
2020/02/12 1,237 1,288 1,237 1,278 144,100
2020/02/10 1,238 1,251 1,221 1,232 92,500
2020/02/07 1,253 1,279 1,238 1,263 113,800
2020/02/06 1,256 1,276 1,246 1,269 131,600
2020/02/05 1,244 1,258 1,217 1,226 176,300
2020/02/04 1,183 1,220 1,180 1,207 139,100
2020/02/03 1,160 1,210 1,138 1,203 304,000
2020/01/31 1,219 1,247 1,207 1,228 221,600
2020/01/30 1,300 1,300 1,198 1,225 296,200
2020/01/29 1,336 1,391 1,302 1,305 221,900
2020/01/28 1,340 1,340 1,268 1,315 412,000
2020/01/27 1,401 1,421 1,361 1,361 220,800
2020/01/24 1,462 1,503 1,447 1,461 150,100
2020/01/23 1,465 1,516 1,458 1,467 370,400
2020/01/22 1,407 1,474 1,396 1,469 202,200
2020/01/21 1,412 1,426 1,389 1,402 115,500
2020/01/20 1,384 1,419 1,384 1,389 109,500
2020/01/17 1,386 1,414 1,362 1,408 158,900
2020/01/16 1,350 1,376 1,346 1,364 104,000
2020/01/15 1,409 1,411 1,357 1,363 166,100
2020/01/14 1,433 1,446 1,403 1,408 142,000
2020/01/10 1,421 1,440 1,384 1,417 192,700
2020/01/09 1,370 1,465 1,370 1,420 215,200
2020/01/08 1,403 1,404 1,327 1,359 239,100
2020/01/07 1,445 1,459 1,392 1,413 143,400
2020/01/06 1,448 1,448 1,390 1,430 222,500

このページの先頭へ