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
2023/12/29 2,796 2,817 2,740 2,770 380,200
2023/12/28 2,885 2,889 2,751 2,817 406,700
2023/12/27 2,873 2,936 2,838 2,861 428,000
2023/12/26 2,870 2,892 2,803 2,823 288,500
2023/12/25 2,924 2,933 2,838 2,914 410,700
2023/12/22 2,912 2,942 2,810 2,897 593,400
2023/12/21 2,850 2,917 2,732 2,893 856,900
2023/12/20 2,877 2,954 2,808 2,950 897,100
2023/12/19 2,692 2,849 2,666 2,827 733,400
2023/12/18 2,606 2,734 2,574 2,665 605,500
2023/12/15 2,654 2,693 2,605 2,607 492,500
2023/12/14 2,842 2,878 2,631 2,646 671,400
2023/12/13 2,801 2,899 2,800 2,850 679,300
2023/12/12 2,997 3,020 2,753 2,772 599,200
2023/12/11 3,065 3,165 2,937 2,947 564,000
2023/12/08 3,135 3,205 3,055 3,075 439,700
2023/12/07 3,240 3,270 3,095 3,190 530,000
2023/12/06 3,510 3,560 3,265 3,285 529,600
2023/12/05 3,600 3,615 3,445 3,500 483,400
2023/12/04 3,695 3,745 3,580 3,705 402,000
2023/12/01 3,580 3,735 3,560 3,700 316,300
2023/11/30 3,480 3,675 3,450 3,640 562,000
2023/11/29 3,375 3,540 3,345 3,495 422,600
2023/11/28 3,610 3,630 3,410 3,440 653,100
2023/11/27 3,765 3,780 3,625 3,630 478,400
2023/11/24 3,890 3,980 3,695 3,735 460,800
2023/11/22 3,695 3,925 3,620 3,920 497,800
2023/11/21 3,935 3,960 3,715 3,805 478,200
2023/11/20 3,765 3,940 3,760 3,820 638,600
2023/11/17 3,605 3,750 3,515 3,745 441,400
2023/11/16 3,730 3,735 3,515 3,595 866,800
2023/11/15 3,620 3,875 3,560 3,720 1,533,200
2023/11/14 3,350 3,410 3,320 3,410 1,374,900
2023/11/13 2,948 3,060 2,790 2,906 571,500
2023/11/10 2,734 2,780 2,710 2,748 300,500
2023/11/09 2,738 2,884 2,731 2,768 293,500
2023/11/08 2,876 2,940 2,737 2,738 271,400
2023/11/07 2,849 2,908 2,784 2,792 193,200
2023/11/06 2,855 2,979 2,823 2,886 350,900
2023/11/02 2,628 2,811 2,599 2,755 324,500
2023/11/01 2,588 2,602 2,532 2,591 285,000
2023/10/31 2,575 2,618 2,516 2,572 291,400
2023/10/30 2,712 2,757 2,670 2,725 316,300
2023/10/27 2,850 2,886 2,738 2,766 406,200
2023/10/26 2,960 2,990 2,866 2,872 349,200
2023/10/25 3,000 3,215 2,998 3,100 402,400
2023/10/24 2,920 3,020 2,867 2,952 259,400
2023/10/23 2,991 3,030 2,870 2,870 193,700
2023/10/20 2,970 2,984 2,735 2,956 594,700
2023/10/19 3,160 3,160 2,972 3,040 384,100
2023/10/18 3,165 3,270 3,035 3,195 355,600
2023/10/17 3,165 3,230 3,110 3,205 193,100
2023/10/16 2,982 3,160 2,950 3,150 199,600
2023/10/13 3,055 3,150 3,035 3,080 134,000
2023/10/12 3,075 3,170 3,020 3,070 279,000
2023/10/11 2,956 3,055 2,956 3,055 104,800
2023/10/10 2,932 2,993 2,892 2,950 119,800
2023/10/06 2,870 2,937 2,788 2,882 124,200
2023/10/05 2,904 2,964 2,874 2,895 127,000
2023/10/04 2,977 2,990 2,810 2,854 281,000
2023/10/03 3,020 3,095 2,990 3,005 184,800
2023/10/02 2,949 3,080 2,923 3,055 302,900
2023/09/29 2,895 2,989 2,895 2,923 128,000
2023/09/28 2,880 2,907 2,829 2,876 103,500
2023/09/27 2,860 2,896 2,807 2,885 133,100
2023/09/26 3,025 3,030 2,891 2,909 123,600
2023/09/25 2,948 3,035 2,915 3,015 130,900
2023/09/22 2,924 2,998 2,871 2,938 169,700
2023/09/21 2,940 3,005 2,920 2,974 158,200
2023/09/20 2,973 3,065 2,959 2,983 168,800
2023/09/19 2,994 3,040 2,936 2,973 200,500
2023/09/15 3,150 3,160 3,060 3,060 144,100
2023/09/14 3,060 3,170 3,030 3,080 222,000
2023/09/13 3,080 3,155 3,060 3,060 253,100
2023/09/12 3,235 3,260 3,120 3,145 342,500
2023/09/11 3,085 3,325 3,080 3,305 562,700
2023/09/08 2,968 3,135 2,953 3,115 409,100
2023/09/07 2,947 2,956 2,900 2,941 179,400
2023/09/06 2,966 2,977 2,899 2,928 190,900
2023/09/05 2,909 2,977 2,908 2,965 155,300
2023/09/04 3,035 3,035 2,935 2,947 202,300
2023/09/01 3,055 3,075 2,942 3,035 285,700
2023/08/31 3,060 3,110 2,961 3,100 528,900
2023/08/30 2,866 3,025 2,848 2,990 587,900
2023/08/29 2,787 2,839 2,723 2,766 227,200
2023/08/28 2,755 2,829 2,754 2,786 257,200
2023/08/25 2,806 2,806 2,693 2,760 515,200
2023/08/24 3,035 3,065 2,778 2,839 1,296,300
2023/08/23 2,558 3,010 2,555 3,000 1,353,000
2023/08/22 2,498 2,510 2,450 2,508 177,800
2023/08/21 2,358 2,419 2,280 2,400 177,500
2023/08/18 2,301 2,364 2,244 2,349 194,500
2023/08/17 2,289 2,379 2,288 2,344 176,400
2023/08/16 2,366 2,456 2,297 2,302 263,900
2023/08/15 2,532 2,577 2,359 2,366 223,900
2023/08/14 2,446 2,581 2,369 2,511 448,000
2023/08/10 2,503 2,509 2,412 2,448 278,600
2023/08/09 2,560 2,663 2,510 2,533 219,600
2023/08/08 2,615 2,651 2,571 2,579 175,300
2023/08/07 2,605 2,664 2,530 2,648 261,500
2023/08/04 2,449 2,679 2,448 2,655 469,200
2023/08/03 2,560 2,573 2,503 2,549 225,200
2023/08/02 2,600 2,666 2,558 2,600 313,200
2023/08/01 2,478 2,609 2,475 2,600 186,400
2023/07/31 2,469 2,507 2,455 2,499 273,800
2023/07/28 2,422 2,536 2,417 2,505 377,300
2023/07/27 2,360 2,447 2,358 2,444 191,200
2023/07/26 2,313 2,388 2,291 2,384 185,100
2023/07/25 2,259 2,294 2,212 2,293 129,500
2023/07/24 2,242 2,257 2,212 2,254 139,200
2023/07/21 2,250 2,290 2,228 2,239 160,800
2023/07/20 2,354 2,362 2,315 2,327 140,400
2023/07/19 2,335 2,399 2,325 2,399 132,300
2023/07/18 2,270 2,351 2,262 2,333 127,500
2023/07/14 2,266 2,289 2,214 2,262 82,200
2023/07/13 2,226 2,254 2,146 2,238 134,600
2023/07/12 2,225 2,227 2,169 2,183 174,700
2023/07/11 2,270 2,303 2,249 2,261 85,200
2023/07/10 2,300 2,341 2,233 2,249 185,700
2023/07/07 2,322 2,372 2,311 2,316 135,900
2023/07/06 2,390 2,412 2,345 2,346 169,400
2023/07/05 2,484 2,528 2,447 2,476 186,200
2023/07/04 2,415 2,460 2,395 2,449 101,300
2023/07/03 2,436 2,543 2,436 2,450 257,900
2023/06/30 2,394 2,476 2,364 2,430 161,100
2023/06/29 2,345 2,468 2,339 2,412 177,900
2023/06/28 2,392 2,392 2,330 2,345 153,200
2023/06/27 2,360 2,420 2,263 2,329 400,800
2023/06/26 2,409 2,442 2,388 2,397 150,500
2023/06/23 2,521 2,569 2,387 2,425 222,000
2023/06/22 2,424 2,546 2,406 2,438 319,900
2023/06/21 2,509 2,514 2,453 2,467 302,700
2023/06/20 2,535 2,564 2,476 2,535 233,800
2023/06/19 2,553 2,595 2,507 2,569 234,200
2023/06/16 2,560 2,627 2,495 2,614 375,400
2023/06/15 2,516 2,678 2,516 2,610 474,800
2023/06/14 2,600 2,614 2,409 2,513 521,900
2023/06/13 2,410 2,667 2,410 2,548 722,700
2023/06/12 2,216 2,396 2,180 2,396 538,600
2023/06/09 2,109 2,198 2,073 2,174 282,800
2023/06/08 2,086 2,134 2,025 2,042 148,600
2023/06/07 2,136 2,184 2,083 2,114 321,000
2023/06/06 1,930 2,139 1,911 2,133 321,100
2023/06/05 1,926 1,959 1,902 1,950 161,200
2023/06/02 1,935 1,935 1,871 1,886 121,700
2023/06/01 1,902 1,927 1,881 1,897 128,100
2023/05/31 2,006 2,006 1,906 1,917 171,600
2023/05/30 2,055 2,098 2,021 2,021 132,400
2023/05/29 2,160 2,160 2,048 2,055 160,600
2023/05/26 2,058 2,175 2,052 2,082 481,600
2023/05/25 1,956 2,017 1,931 2,008 169,600
2023/05/24 1,876 1,955 1,871 1,926 98,300
2023/05/23 1,947 1,966 1,881 1,901 108,900
2023/05/22 1,960 1,972 1,921 1,957 97,700
2023/05/19 1,985 2,033 1,931 1,971 199,300
2023/05/18 1,851 1,980 1,850 1,979 321,700
2023/05/17 1,834 1,871 1,803 1,839 119,600
2023/05/16 1,779 1,845 1,767 1,834 219,400
2023/05/15 1,700 1,753 1,651 1,739 352,900
2023/05/12 1,900 1,900 1,806 1,846 137,500
2023/05/11 1,879 1,912 1,872 1,881 103,500
2023/05/10 1,861 1,880 1,838 1,860 97,900
2023/05/09 1,840 1,877 1,837 1,865 89,900
2023/05/08 1,852 1,875 1,830 1,834 115,300
2023/05/02 1,804 1,836 1,797 1,830 104,000
2023/05/01 1,828 1,860 1,795 1,818 94,900
2023/04/28 1,820 1,823 1,773 1,814 115,800
2023/04/27 1,811 1,814 1,772 1,784 124,100
2023/04/26 1,869 1,890 1,814 1,821 173,300
2023/04/25 1,917 1,968 1,880 1,893 201,100
2023/04/24 1,895 1,923 1,842 1,917 248,900
2023/04/21 1,800 1,958 1,797 1,891 369,700
2023/04/20 1,785 1,809 1,784 1,798 121,400
2023/04/19 1,835 1,859 1,791 1,809 148,900
2023/04/18 1,829 1,840 1,780 1,826 172,500
2023/04/17 1,878 1,878 1,825 1,835 125,300
2023/04/14 1,928 1,936 1,857 1,878 135,300
2023/04/13 1,889 1,906 1,856 1,896 158,600
2023/04/12 1,918 1,930 1,898 1,924 161,600
2023/04/11 1,914 1,945 1,892 1,940 180,200
2023/04/10 1,899 1,904 1,850 1,876 126,900
2023/04/07 1,903 1,908 1,849 1,884 144,200
2023/04/06 1,920 1,930 1,871 1,901 223,000
2023/04/05 1,993 2,021 1,969 1,981 186,600
2023/04/04 2,095 2,130 2,023 2,040 193,400
2023/04/03 2,190 2,200 2,059 2,093 198,200
2023/03/31 2,217 2,246 2,158 2,172 125,100
2023/03/30 2,095 2,204 2,095 2,196 173,200
2023/03/29 2,051 2,077 2,038 2,071 94,700
2023/03/28 2,143 2,151 2,067 2,088 121,800
2023/03/27 2,170 2,174 2,125 2,159 135,300
2023/03/24 2,160 2,246 2,156 2,203 176,700
2023/03/23 2,100 2,165 2,092 2,159 96,700
2023/03/22 2,122 2,145 2,082 2,137 100,100
2023/03/20 2,122 2,133 2,064 2,086 108,800
2023/03/17 2,077 2,132 2,070 2,122 109,000
2023/03/16 2,067 2,080 2,015 2,027 108,900
2023/03/15 2,108 2,119 2,044 2,094 100,500
2023/03/14 2,110 2,135 2,048 2,067 149,200
2023/03/13 2,088 2,116 2,052 2,110 221,700
2023/03/10 2,110 2,158 2,105 2,144 147,700
2023/03/09 2,124 2,141 2,093 2,127 131,900
2023/03/08 2,074 2,148 2,048 2,129 200,500
2023/03/07 2,180 2,194 2,070 2,082 380,500
2023/03/06 2,054 2,218 2,044 2,175 764,400
2023/03/03 1,925 1,929 1,878 1,917 227,700
2023/03/02 2,037 2,045 1,941 1,954 294,500
2023/03/01 1,904 2,060 1,887 2,037 586,800
2023/02/28 1,765 1,884 1,764 1,875 211,900
2023/02/27 1,755 1,777 1,746 1,773 123,700
2023/02/24 1,733 1,792 1,722 1,785 187,800
2023/02/22 1,646 1,739 1,636 1,705 212,400
2023/02/21 1,691 1,702 1,641 1,668 187,400
2023/02/20 1,646 1,676 1,625 1,674 147,300
2023/02/17 1,697 1,698 1,658 1,658 159,400
2023/02/16 1,668 1,719 1,659 1,716 205,400
2023/02/15 1,736 1,737 1,651 1,659 301,400
2023/02/14 1,831 1,844 1,711 1,735 444,500
2023/02/13 1,968 1,976 1,926 1,951 155,600
2023/02/10 1,979 2,045 1,961 2,010 112,800
2023/02/09 1,982 1,993 1,949 1,979 127,000
2023/02/08 1,974 2,037 1,973 2,005 227,000
2023/02/07 1,921 1,966 1,912 1,954 134,000
2023/02/06 1,976 1,986 1,921 1,934 108,200
2023/02/03 1,970 1,983 1,935 1,966 115,500
2023/02/02 1,961 1,975 1,944 1,964 125,100
2023/02/01 1,901 1,942 1,893 1,939 112,200
2023/01/31 1,898 1,915 1,863 1,890 142,500
2023/01/30 1,898 1,919 1,881 1,901 217,900
2023/01/27 1,936 1,942 1,891 1,910 220,400
2023/01/26 1,970 1,970 1,921 1,942 280,600
2023/01/25 1,949 2,022 1,940 1,984 322,600
2023/01/24 1,898 1,994 1,885 1,965 412,500
2023/01/23 1,825 1,867 1,820 1,866 156,000
2023/01/20 1,795 1,835 1,778 1,806 150,900
2023/01/19 1,775 1,824 1,757 1,796 189,600
2023/01/18 1,764 1,788 1,731 1,769 119,500
2023/01/17 1,702 1,769 1,702 1,764 157,700
2023/01/16 1,678 1,711 1,677 1,691 81,500
2023/01/13 1,666 1,718 1,666 1,684 75,200
2023/01/12 1,690 1,702 1,658 1,677 121,700
2023/01/11 1,648 1,705 1,640 1,691 152,100
2023/01/10 1,598 1,635 1,576 1,625 118,700
2023/01/06 1,533 1,567 1,512 1,553 76,500
2023/01/05 1,510 1,549 1,510 1,533 38,100
2023/01/04 1,533 1,544 1,501 1,503 56,200

このページの先頭へ