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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,168 | 2,170 | 2,135 | 2,142 | 223,100 |
| 2024/12/27 | 2,170 | 2,204 | 2,162 | 2,168 | 167,500 |
| 2024/12/26 | 2,175 | 2,208 | 2,164 | 2,184 | 207,100 |
| 2024/12/25 | 2,188 | 2,214 | 2,145 | 2,175 | 216,800 |
| 2024/12/24 | 2,220 | 2,238 | 2,175 | 2,179 | 193,800 |
| 2024/12/23 | 2,189 | 2,212 | 2,151 | 2,192 | 236,600 |
| 2024/12/20 | 2,197 | 2,228 | 2,153 | 2,153 | 243,100 |
| 2024/12/19 | 2,180 | 2,238 | 2,175 | 2,197 | 321,400 |
| 2024/12/18 | 2,253 | 2,304 | 2,245 | 2,245 | 302,900 |
| 2024/12/17 | 2,318 | 2,318 | 2,239 | 2,253 | 283,200 |
| 2024/12/16 | 2,320 | 2,340 | 2,287 | 2,318 | 219,200 |
| 2024/12/13 | 2,350 | 2,359 | 2,283 | 2,283 | 332,100 |
| 2024/12/12 | 2,501 | 2,515 | 2,380 | 2,385 | 387,000 |
| 2024/12/11 | 2,433 | 2,559 | 2,425 | 2,472 | 350,400 |
| 2024/12/10 | 2,370 | 2,454 | 2,359 | 2,453 | 272,300 |
| 2024/12/09 | 2,429 | 2,431 | 2,354 | 2,374 | 225,000 |
| 2024/12/06 | 2,476 | 2,482 | 2,389 | 2,400 | 340,300 |
| 2024/12/05 | 2,595 | 2,603 | 2,480 | 2,493 | 350,100 |
| 2024/12/04 | 2,640 | 2,649 | 2,580 | 2,580 | 189,500 |
| 2024/12/03 | 2,600 | 2,650 | 2,585 | 2,625 | 307,200 |
| 2024/12/02 | 2,582 | 2,612 | 2,557 | 2,562 | 270,700 |
| 2024/11/29 | 2,668 | 2,692 | 2,593 | 2,595 | 257,200 |
| 2024/11/28 | 2,632 | 2,717 | 2,626 | 2,700 | 229,900 |
| 2024/11/27 | 2,680 | 2,705 | 2,657 | 2,692 | 237,900 |
| 2024/11/26 | 2,800 | 2,813 | 2,672 | 2,689 | 363,100 |
| 2024/11/25 | 2,815 | 2,875 | 2,790 | 2,812 | 367,400 |
| 2024/11/22 | 2,850 | 2,854 | 2,787 | 2,787 | 229,200 |
| 2024/11/21 | 2,808 | 2,879 | 2,772 | 2,812 | 294,500 |
| 2024/11/20 | 2,880 | 2,903 | 2,790 | 2,797 | 389,400 |
| 2024/11/19 | 2,890 | 2,942 | 2,878 | 2,905 | 310,100 |
| 2024/11/18 | 2,945 | 3,035 | 2,910 | 2,910 | 310,800 |
| 2024/11/15 | 3,070 | 3,120 | 2,988 | 2,995 | 355,800 |
| 2024/11/14 | 3,105 | 3,145 | 3,075 | 3,130 | 245,000 |
| 2024/11/13 | 3,200 | 3,300 | 3,040 | 3,080 | 751,300 |
| 2024/11/12 | 3,530 | 3,620 | 3,265 | 3,340 | 760,600 |
| 2024/11/11 | 3,660 | 3,720 | 3,510 | 3,530 | 435,200 |
| 2024/11/08 | 3,595 | 3,640 | 3,575 | 3,590 | 255,200 |
| 2024/11/07 | 3,615 | 3,660 | 3,535 | 3,580 | 328,000 |
| 2024/11/06 | 3,575 | 3,650 | 3,550 | 3,565 | 221,300 |
| 2024/11/05 | 3,580 | 3,605 | 3,510 | 3,565 | 248,800 |
| 2024/11/01 | 3,625 | 3,635 | 3,535 | 3,560 | 260,500 |
| 2024/10/31 | 3,660 | 3,715 | 3,615 | 3,710 | 210,700 |
| 2024/10/30 | 3,630 | 3,750 | 3,590 | 3,710 | 431,200 |
| 2024/10/29 | 3,625 | 3,630 | 3,555 | 3,560 | 182,100 |
| 2024/10/28 | 3,465 | 3,635 | 3,450 | 3,635 | 281,800 |
| 2024/10/25 | 3,460 | 3,490 | 3,410 | 3,465 | 146,700 |
| 2024/10/24 | 3,390 | 3,525 | 3,390 | 3,495 | 203,500 |
| 2024/10/23 | 3,450 | 3,535 | 3,390 | 3,510 | 290,100 |
| 2024/10/22 | 3,580 | 3,590 | 3,480 | 3,550 | 346,200 |
| 2024/10/21 | 3,355 | 3,605 | 3,355 | 3,575 | 616,200 |
| 2024/10/18 | 3,160 | 3,370 | 3,150 | 3,370 | 450,000 |
| 2024/10/17 | 3,215 | 3,225 | 3,125 | 3,180 | 260,500 |
| 2024/10/16 | 3,195 | 3,270 | 3,140 | 3,240 | 267,600 |
| 2024/10/15 | 3,190 | 3,335 | 3,190 | 3,300 | 345,200 |
| 2024/10/11 | 3,170 | 3,195 | 3,115 | 3,120 | 162,000 |
| 2024/10/10 | 3,200 | 3,235 | 3,150 | 3,150 | 170,400 |
| 2024/10/09 | 3,260 | 3,280 | 3,140 | 3,140 | 175,400 |
| 2024/10/08 | 3,225 | 3,275 | 3,145 | 3,205 | 307,700 |
| 2024/10/07 | 3,205 | 3,250 | 3,090 | 3,250 | 337,800 |
| 2024/10/04 | 3,185 | 3,200 | 3,080 | 3,115 | 322,400 |
| 2024/10/03 | 3,130 | 3,240 | 3,090 | 3,210 | 482,700 |
| 2024/10/02 | 2,960 | 3,020 | 2,948 | 2,963 | 179,900 |
| 2024/10/01 | 2,940 | 3,060 | 2,940 | 3,010 | 177,400 |
| 2024/09/30 | 3,000 | 3,075 | 2,925 | 2,935 | 399,400 |
| 2024/09/27 | 3,150 | 3,180 | 3,105 | 3,140 | 321,500 |
| 2024/09/26 | 3,050 | 3,120 | 3,030 | 3,065 | 354,200 |
| 2024/09/25 | 2,905 | 2,993 | 2,868 | 2,945 | 357,400 |
| 2024/09/24 | 2,944 | 2,950 | 2,840 | 2,913 | 469,700 |
| 2024/09/20 | 2,740 | 2,950 | 2,730 | 2,935 | 670,900 |
| 2024/09/19 | 2,575 | 2,678 | 2,568 | 2,672 | 324,200 |
| 2024/09/18 | 2,557 | 2,569 | 2,500 | 2,539 | 166,000 |
| 2024/09/17 | 2,603 | 2,612 | 2,476 | 2,514 | 358,100 |
| 2024/09/13 | 2,692 | 2,730 | 2,588 | 2,623 | 341,000 |
| 2024/09/12 | 2,748 | 2,788 | 2,636 | 2,660 | 483,600 |
| 2024/09/11 | 2,737 | 2,760 | 2,603 | 2,648 | 317,200 |
| 2024/09/10 | 2,794 | 2,829 | 2,707 | 2,722 | 281,600 |
| 2024/09/09 | 2,704 | 2,800 | 2,676 | 2,795 | 294,000 |
| 2024/09/06 | 2,940 | 2,941 | 2,851 | 2,875 | 324,600 |
| 2024/09/05 | 2,989 | 3,035 | 2,893 | 2,925 | 417,200 |
| 2024/09/04 | 3,175 | 3,225 | 3,045 | 3,050 | 423,800 |
| 2024/09/03 | 3,485 | 3,490 | 3,315 | 3,345 | 358,200 |
| 2024/09/02 | 3,590 | 3,595 | 3,460 | 3,485 | 239,500 |
| 2024/08/30 | 3,400 | 3,545 | 3,395 | 3,540 | 386,700 |
| 2024/08/29 | 3,310 | 3,375 | 3,230 | 3,375 | 517,600 |
| 2024/08/28 | 3,320 | 3,440 | 3,305 | 3,440 | 248,600 |
| 2024/08/27 | 3,300 | 3,350 | 3,220 | 3,350 | 287,200 |
| 2024/08/26 | 3,400 | 3,425 | 3,305 | 3,345 | 227,000 |
| 2024/08/23 | 3,445 | 3,480 | 3,370 | 3,445 | 259,900 |
| 2024/08/22 | 3,415 | 3,585 | 3,380 | 3,490 | 518,600 |
| 2024/08/21 | 3,390 | 3,405 | 3,305 | 3,310 | 254,500 |
| 2024/08/20 | 3,310 | 3,435 | 3,300 | 3,400 | 341,100 |
| 2024/08/19 | 3,270 | 3,370 | 3,245 | 3,245 | 316,500 |
| 2024/08/16 | 3,150 | 3,270 | 3,100 | 3,265 | 466,400 |
| 2024/08/15 | 3,145 | 3,210 | 3,060 | 3,065 | 412,900 |
| 2024/08/14 | 3,030 | 3,185 | 3,010 | 3,145 | 321,700 |
| 2024/08/13 | 3,030 | 3,145 | 2,997 | 3,020 | 659,400 |
| 2024/08/09 | 2,846 | 2,895 | 2,692 | 2,780 | 284,600 |
| 2024/08/08 | 2,796 | 2,869 | 2,650 | 2,705 | 250,900 |
| 2024/08/07 | 2,589 | 2,920 | 2,580 | 2,827 | 494,000 |
| 2024/08/06 | 2,440 | 2,600 | 2,438 | 2,557 | 455,400 |
| 2024/08/05 | 2,385 | 2,479 | 2,226 | 2,240 | 589,300 |
| 2024/08/02 | 2,820 | 2,855 | 2,701 | 2,725 | 401,800 |
| 2024/08/01 | 3,150 | 3,195 | 2,957 | 2,957 | 475,400 |
| 2024/07/31 | 3,130 | 3,155 | 2,954 | 3,130 | 703,700 |
| 2024/07/30 | 3,235 | 3,270 | 3,115 | 3,235 | 371,200 |
| 2024/07/29 | 3,220 | 3,235 | 3,170 | 3,230 | 193,600 |
| 2024/07/26 | 3,055 | 3,205 | 3,055 | 3,150 | 208,300 |
| 2024/07/25 | 3,040 | 3,125 | 3,025 | 3,060 | 271,900 |
| 2024/07/24 | 3,335 | 3,380 | 3,225 | 3,235 | 269,800 |
| 2024/07/23 | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 |
| 2024/07/22 | 3,400 | 3,425 | 3,305 | 3,355 | 240,900 |
| 2024/07/19 | 3,365 | 3,445 | 3,335 | 3,435 | 218,000 |
| 2024/07/18 | 3,470 | 3,475 | 3,355 | 3,355 | 505,500 |
| 2024/07/17 | 3,635 | 3,665 | 3,570 | 3,590 | 304,400 |
| 2024/07/16 | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 |
| 2024/07/12 | 3,520 | 3,585 | 3,475 | 3,500 | 295,900 |
| 2024/07/11 | 3,670 | 3,670 | 3,500 | 3,585 | 206,700 |
| 2024/07/10 | 3,605 | 3,685 | 3,545 | 3,585 | 253,200 |
| 2024/07/09 | 3,635 | 3,780 | 3,605 | 3,640 | 696,700 |
| 2024/07/08 | 3,500 | 3,620 | 3,480 | 3,580 | 463,800 |
| 2024/07/05 | 3,395 | 3,455 | 3,350 | 3,445 | 258,500 |
| 2024/07/04 | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 |
| 2024/07/03 | 3,485 | 3,505 | 3,400 | 3,440 | 247,900 |
| 2024/07/02 | 3,475 | 3,535 | 3,460 | 3,485 | 188,500 |
| 2024/07/01 | 3,600 | 3,605 | 3,475 | 3,505 | 211,200 |
| 2024/06/28 | 3,605 | 3,630 | 3,550 | 3,575 | 159,000 |
| 2024/06/27 | 3,615 | 3,660 | 3,595 | 3,630 | 135,000 |
| 2024/06/26 | 3,560 | 3,630 | 3,545 | 3,620 | 214,000 |
| 2024/06/25 | 3,430 | 3,495 | 3,395 | 3,490 | 106,300 |
| 2024/06/24 | 3,390 | 3,470 | 3,375 | 3,435 | 124,700 |
| 2024/06/21 | 3,420 | 3,440 | 3,380 | 3,385 | 187,700 |
| 2024/06/20 | 3,415 | 3,490 | 3,405 | 3,470 | 133,200 |
| 2024/06/19 | 3,520 | 3,555 | 3,455 | 3,455 | 147,600 |
| 2024/06/18 | 3,560 | 3,580 | 3,490 | 3,500 | 225,200 |
| 2024/06/17 | 3,590 | 3,600 | 3,515 | 3,560 | 168,300 |
| 2024/06/14 | 3,555 | 3,725 | 3,535 | 3,645 | 340,200 |
| 2024/06/13 | 3,720 | 3,730 | 3,510 | 3,510 | 364,200 |
| 2024/06/12 | 3,600 | 3,710 | 3,595 | 3,655 | 179,200 |
| 2024/06/11 | 3,690 | 3,690 | 3,610 | 3,620 | 227,000 |
| 2024/06/10 | 3,730 | 3,770 | 3,640 | 3,665 | 272,700 |
| 2024/06/07 | 3,750 | 3,860 | 3,695 | 3,755 | 526,700 |
| 2024/06/06 | 3,630 | 3,775 | 3,615 | 3,765 | 550,900 |
| 2024/06/05 | 3,585 | 3,650 | 3,505 | 3,550 | 273,400 |
| 2024/06/04 | 3,610 | 3,660 | 3,590 | 3,600 | 243,800 |
| 2024/06/03 | 3,600 | 3,640 | 3,570 | 3,630 | 236,500 |
| 2024/05/31 | 3,495 | 3,635 | 3,480 | 3,615 | 397,200 |
| 2024/05/30 | 3,395 | 3,530 | 3,380 | 3,465 | 297,200 |
| 2024/05/29 | 3,640 | 3,655 | 3,470 | 3,475 | 504,900 |
| 2024/05/28 | 3,600 | 3,685 | 3,580 | 3,640 | 264,600 |
| 2024/05/27 | 3,670 | 3,670 | 3,585 | 3,615 | 254,000 |
| 2024/05/24 | 3,595 | 3,725 | 3,585 | 3,600 | 315,200 |
| 2024/05/23 | 3,705 | 3,745 | 3,590 | 3,640 | 438,400 |
| 2024/05/22 | 3,805 | 3,815 | 3,585 | 3,585 | 618,400 |
| 2024/05/21 | 3,735 | 3,900 | 3,710 | 3,795 | 606,500 |
| 2024/05/20 | 3,605 | 3,700 | 3,600 | 3,685 | 503,100 |
| 2024/05/17 | 3,705 | 3,715 | 3,570 | 3,595 | 568,600 |
| 2024/05/16 | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 |
| 2024/05/15 | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 |
| 2024/05/14 | 4,400 | 4,470 | 4,125 | 4,170 | 842,200 |
| 2024/05/13 | 4,240 | 4,470 | 4,195 | 4,470 | 789,000 |
| 2024/05/10 | 4,115 | 4,240 | 4,085 | 4,195 | 550,200 |
| 2024/05/09 | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 |
| 2024/05/08 | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 |
| 2024/05/07 | 4,035 | 4,170 | 3,975 | 4,110 | 650,500 |
| 2024/05/02 | 3,750 | 3,920 | 3,735 | 3,920 | 456,000 |
| 2024/05/01 | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 |
| 2024/04/30 | 3,780 | 3,835 | 3,725 | 3,790 | 263,100 |
| 2024/04/26 | 3,705 | 3,875 | 3,645 | 3,755 | 440,300 |
| 2024/04/25 | 3,795 | 3,870 | 3,650 | 3,685 | 541,200 |
| 2024/04/24 | 3,680 | 3,960 | 3,680 | 3,890 | 936,200 |
| 2024/04/23 | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 |
| 2024/04/22 | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 |
| 2024/04/19 | 4,270 | 4,275 | 3,800 | 3,990 | 1,811,600 |
| 2024/04/18 | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 |
| 2024/04/17 | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 |
| 2024/04/16 | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 |
| 2024/04/15 | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 |
| 2024/04/12 | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 |
| 2024/04/11 | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 |
| 2024/04/10 | 3,915 | 3,950 | 3,730 | 3,785 | 357,800 |
| 2024/04/09 | 3,850 | 3,890 | 3,790 | 3,880 | 237,500 |
| 2024/04/08 | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 |
| 2024/04/05 | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 |
| 2024/04/04 | 4,045 | 4,160 | 4,030 | 4,080 | 469,700 |
| 2024/04/03 | 4,055 | 4,200 | 3,945 | 4,005 | 496,700 |
| 2024/04/02 | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 |
| 2024/04/01 | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 |
| 2024/03/29 | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 |
| 2024/03/28 | 3,695 | 3,805 | 3,685 | 3,735 | 238,600 |
| 2024/03/27 | 3,705 | 3,750 | 3,690 | 3,695 | 251,600 |
| 2024/03/26 | 3,840 | 3,960 | 3,725 | 3,750 | 389,700 |
| 2024/03/25 | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 |
| 2024/03/22 | 3,805 | 3,885 | 3,725 | 3,815 | 434,800 |
| 2024/03/21 | 3,835 | 3,870 | 3,740 | 3,815 | 424,700 |
| 2024/03/19 | 3,805 | 3,845 | 3,660 | 3,750 | 475,000 |
| 2024/03/18 | 3,620 | 3,855 | 3,595 | 3,855 | 483,100 |
| 2024/03/15 | 3,500 | 3,620 | 3,495 | 3,620 | 279,800 |
| 2024/03/14 | 3,550 | 3,590 | 3,460 | 3,565 | 378,600 |
| 2024/03/13 | 3,800 | 3,850 | 3,540 | 3,625 | 433,200 |
| 2024/03/12 | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 |
| 2024/03/11 | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 |
| 2024/03/08 | 3,935 | 4,120 | 3,850 | 3,850 | 511,300 |
| 2024/03/07 | 4,125 | 4,195 | 3,920 | 3,970 | 587,600 |
| 2024/03/06 | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 |
| 2024/03/05 | 3,920 | 4,130 | 3,890 | 4,110 | 601,300 |
| 2024/03/04 | 4,045 | 4,080 | 3,900 | 3,935 | 703,300 |
| 2024/03/01 | 3,780 | 4,020 | 3,740 | 3,890 | 799,500 |
| 2024/02/29 | 3,735 | 3,870 | 3,655 | 3,745 | 524,000 |
| 2024/02/28 | 3,730 | 3,945 | 3,725 | 3,845 | 1,237,000 |
| 2024/02/27 | 3,565 | 3,585 | 3,460 | 3,485 | 420,900 |
| 2024/02/26 | 3,580 | 3,670 | 3,455 | 3,535 | 805,600 |
| 2024/02/22 | 3,940 | 3,940 | 3,575 | 3,620 | 1,070,300 |
| 2024/02/21 | 3,730 | 3,850 | 3,705 | 3,760 | 541,600 |
| 2024/02/20 | 3,800 | 3,900 | 3,765 | 3,785 | 452,300 |
| 2024/02/19 | 3,945 | 3,990 | 3,780 | 3,845 | 592,200 |
| 2024/02/16 | 4,205 | 4,300 | 3,860 | 3,895 | 1,275,800 |
| 2024/02/15 | 4,095 | 4,285 | 3,850 | 4,160 | 1,985,600 |
| 2024/02/14 | 3,500 | 4,025 | 3,495 | 4,025 | 2,606,600 |
| 2024/02/13 | 3,195 | 3,380 | 3,130 | 3,325 | 916,400 |
| 2024/02/09 | 3,095 | 3,225 | 3,095 | 3,190 | 303,000 |
| 2024/02/08 | 3,160 | 3,210 | 3,110 | 3,150 | 368,900 |
| 2024/02/07 | 3,230 | 3,285 | 3,080 | 3,090 | 576,800 |
| 2024/02/06 | 3,165 | 3,210 | 3,145 | 3,195 | 286,400 |
| 2024/02/05 | 3,315 | 3,315 | 3,120 | 3,200 | 479,100 |
| 2024/02/02 | 3,200 | 3,285 | 3,195 | 3,265 | 407,200 |
| 2024/02/01 | 3,265 | 3,300 | 3,185 | 3,185 | 454,500 |
| 2024/01/31 | 3,285 | 3,370 | 3,220 | 3,330 | 657,600 |
| 2024/01/30 | 3,325 | 3,445 | 3,305 | 3,415 | 789,000 |
| 2024/01/29 | 3,185 | 3,295 | 3,155 | 3,255 | 494,200 |
| 2024/01/26 | 3,330 | 3,390 | 3,190 | 3,230 | 747,300 |
| 2024/01/25 | 3,345 | 3,430 | 3,230 | 3,425 | 819,100 |
| 2024/01/24 | 3,340 | 3,380 | 3,255 | 3,290 | 492,900 |
| 2024/01/23 | 3,370 | 3,435 | 3,250 | 3,285 | 997,600 |
| 2024/01/22 | 3,285 | 3,350 | 3,180 | 3,320 | 1,286,400 |
| 2024/01/19 | 2,975 | 3,270 | 2,970 | 3,235 | 1,753,700 |
| 2024/01/18 | 2,870 | 2,920 | 2,857 | 2,875 | 421,000 |
| 2024/01/17 | 3,110 | 3,170 | 2,891 | 2,894 | 801,500 |
| 2024/01/16 | 3,090 | 3,095 | 2,962 | 2,989 | 664,600 |
| 2024/01/15 | 2,932 | 3,130 | 2,929 | 3,085 | 673,600 |
| 2024/01/12 | 3,030 | 3,035 | 2,895 | 2,900 | 653,300 |
| 2024/01/11 | 2,900 | 3,000 | 2,864 | 2,991 | 821,500 |
| 2024/01/10 | 2,900 | 2,990 | 2,886 | 2,888 | 671,100 |
| 2024/01/09 | 2,840 | 3,040 | 2,835 | 2,922 | 999,600 |
| 2024/01/05 | 2,911 | 2,911 | 2,756 | 2,759 | 539,100 |
| 2024/01/04 | 2,777 | 2,905 | 2,672 | 2,861 | 620,200 |