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 |