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
2025/06/13 2,013 2,018 1,921 1,922 269,400
2025/06/12 2,038 2,065 2,018 2,027 193,000
2025/06/11 1,990 2,056 1,976 2,037 287,000
2025/06/10 1,955 2,018 1,955 1,955 323,600
2025/06/09 1,967 1,992 1,926 1,940 214,600
2025/06/06 1,908 1,927 1,899 1,899 80,100
2025/06/05 1,862 1,960 1,862 1,913 172,500
2025/06/04 1,886 1,913 1,862 1,865 98,300
2025/06/03 1,868 1,882 1,852 1,858 100,500
2025/06/02 1,877 1,898 1,847 1,850 131,100
2025/05/30 1,844 1,939 1,841 1,917 281,100
2025/05/29 1,886 1,924 1,876 1,883 188,500
2025/05/28 1,924 1,924 1,872 1,876 125,700
2025/05/27 1,929 1,943 1,888 1,892 155,000
2025/05/26 1,841 1,923 1,832 1,903 218,100
2025/05/23 1,799 1,864 1,793 1,827 146,900
2025/05/22 1,781 1,834 1,769 1,814 136,900
2025/05/21 1,882 1,895 1,836 1,836 140,700
2025/05/20 1,880 1,956 1,875 1,912 176,000
2025/05/19 1,921 1,932 1,873 1,883 146,700
2025/05/16 1,950 1,966 1,883 1,928 250,000
2025/05/15 2,032 2,078 1,899 1,930 381,100
2025/05/14 1,947 1,980 1,890 1,952 326,000
2025/05/13 1,921 1,946 1,880 1,935 284,200
2025/05/12 1,780 1,878 1,776 1,878 188,400
2025/05/09 1,764 1,785 1,742 1,767 99,500
2025/05/08 1,720 1,741 1,711 1,737 119,400
2025/05/07 1,718 1,743 1,712 1,715 124,600
2025/05/02 1,757 1,766 1,713 1,718 90,000
2025/05/01 1,741 1,768 1,735 1,756 78,000
2025/04/30 1,758 1,768 1,714 1,741 110,200
2025/04/28 1,823 1,832 1,758 1,758 142,900
2025/04/25 1,693 1,763 1,691 1,749 167,300
2025/04/24 1,660 1,679 1,649 1,663 97,300
2025/04/23 1,659 1,659 1,613 1,630 121,000
2025/04/22 1,578 1,597 1,572 1,579 111,300
2025/04/21 1,584 1,616 1,572 1,590 78,000
2025/04/18 1,605 1,613 1,588 1,606 76,600
2025/04/17 1,588 1,613 1,576 1,605 140,100
2025/04/16 1,640 1,661 1,582 1,588 166,400
2025/04/15 1,669 1,692 1,665 1,672 107,000
2025/04/14 1,675 1,715 1,670 1,682 185,500
2025/04/11 1,556 1,662 1,519 1,653 254,800
2025/04/10 1,661 1,661 1,570 1,602 256,200
2025/04/09 1,441 1,457 1,395 1,441 264,900
2025/04/08 1,435 1,539 1,435 1,502 304,100
2025/04/07 1,357 1,386 1,302 1,352 562,800
2025/04/04 1,620 1,646 1,518 1,557 381,800
2025/04/03 1,698 1,715 1,653 1,691 359,600
2025/04/02 1,820 1,837 1,811 1,818 158,500
2025/04/01 1,849 1,855 1,815 1,818 186,500
2025/03/31 1,893 1,907 1,838 1,843 289,700
2025/03/28 2,003 2,021 1,970 1,970 171,900
2025/03/27 2,047 2,050 2,005 2,015 184,200
2025/03/26 2,053 2,078 2,050 2,068 97,200
2025/03/25 2,060 2,090 2,053 2,055 93,800
2025/03/24 2,114 2,119 2,054 2,054 178,600
2025/03/21 2,063 2,120 2,040 2,105 147,100
2025/03/19 2,138 2,141 2,080 2,083 277,300
2025/03/18 2,173 2,176 2,144 2,170 146,400
2025/03/17 2,220 2,237 2,158 2,159 150,300
2025/03/14 2,163 2,217 2,163 2,202 163,200
2025/03/13 2,130 2,207 2,124 2,193 233,600
2025/03/12 2,068 2,104 2,058 2,096 326,200
2025/03/11 2,074 2,084 2,024 2,079 179,200
2025/03/10 2,102 2,146 2,078 2,119 121,900
2025/03/07 2,165 2,207 2,095 2,108 296,200
2025/03/06 2,162 2,185 2,111 2,115 225,700
2025/03/05 2,200 2,224 2,160 2,163 163,700
2025/03/04 2,199 2,207 2,139 2,172 225,700
2025/03/03 2,370 2,396 2,236 2,242 473,100
2025/02/28 2,436 2,451 2,260 2,323 673,900
2025/02/27 2,307 2,525 2,305 2,508 704,400
2025/02/26 2,338 2,366 2,247 2,292 383,800
2025/02/25 2,200 2,308 2,200 2,260 310,500
2025/02/21 2,240 2,300 2,228 2,248 193,300
2025/02/20 2,369 2,385 2,287 2,290 252,500
2025/02/19 2,310 2,351 2,273 2,334 212,800
2025/02/18 2,380 2,413 2,285 2,306 458,300
2025/02/17 2,194 2,431 2,188 2,384 1,329,900
2025/02/14 2,115 2,141 2,085 2,094 268,900
2025/02/13 2,080 2,150 2,056 2,117 331,600
2025/02/12 2,175 2,199 2,053 2,086 664,700
2025/02/10 1,998 2,053 1,973 2,037 150,300
2025/02/07 2,020 2,040 1,995 2,024 121,000
2025/02/06 1,996 2,033 1,992 2,031 109,400
2025/02/05 1,998 2,017 1,981 1,995 132,000
2025/02/04 2,002 2,033 1,976 1,985 219,500
2025/02/03 2,047 2,062 1,980 1,980 377,300
2025/01/31 2,067 2,089 2,052 2,079 154,500
2025/01/30 2,052 2,077 2,045 2,067 131,800
2025/01/29 2,080 2,081 2,044 2,069 164,900
2025/01/28 2,038 2,095 2,030 2,054 230,600
2025/01/27 2,126 2,134 2,088 2,088 264,500
2025/01/24 2,166 2,168 2,122 2,125 200,900
2025/01/23 2,223 2,231 2,131 2,155 357,800
2025/01/22 2,199 2,230 2,170 2,222 327,300
2025/01/21 2,199 2,207 2,154 2,163 246,000
2025/01/20 2,101 2,186 2,096 2,177 217,600
2025/01/17 2,070 2,124 2,060 2,101 200,400
2025/01/16 2,063 2,119 2,056 2,103 208,200
2025/01/15 2,039 2,092 2,031 2,033 242,200
2025/01/14 2,150 2,150 2,024 2,039 453,400
2025/01/10 2,178 2,215 2,169 2,179 127,700
2025/01/09 2,256 2,256 2,175 2,199 277,000
2025/01/08 2,230 2,276 2,193 2,265 279,800
2025/01/07 2,318 2,331 2,223 2,232 472,100
2025/01/06 2,170 2,225 2,152 2,222 283,300

このページの先頭へ