5809 タツタ電線(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 716 | 717 | 715 | 716 | 102,000 | 716 |
| 2024-04-22 | 718 | 718 | 716 | 717 | 260,700 | 717 |
| 2024-04-19 | 716 | 718 | 716 | 718 | 124,000 | 718 |
| 2024-04-18 | 717 | 718 | 716 | 718 | 193,900 | 718 |
| 2024-04-17 | 717 | 718 | 716 | 716 | 367,000 | 716 |
| 2024-04-16 | 717 | 718 | 717 | 717 | 140,700 | 717 |
| 2024-04-15 | 716 | 718 | 715 | 718 | 675,000 | 718 |
| 2024-04-12 | 717 | 718 | 715 | 715 | 580,300 | 715 |
| 2024-04-11 | 716 | 717 | 715 | 716 | 524,600 | 716 |
| 2024-04-10 | 717 | 717 | 715 | 716 | 305,700 | 716 |
| 2024-04-09 | 716 | 717 | 715 | 716 | 380,400 | 716 |
| 2024-04-08 | 715 | 718 | 715 | 716 | 884,300 | 716 |
| 2024-04-05 | 715 | 716 | 713 | 715 | 123,000 | 715 |
| 2024-04-04 | 712 | 717 | 712 | 715 | 536,100 | 715 |
| 2024-04-03 | 712 | 714 | 711 | 712 | 335,800 | 712 |
| 2024-04-02 | 711 | 715 | 711 | 711 | 557,100 | 711 |
| 2024-04-01 | 710 | 714 | 710 | 712 | 395,700 | 712 |
| 2024-03-29 | 700 | 713 | 699 | 710 | 1,150,400 | 710 |
| 2024-03-28 | 699 | 701 | 697 | 699 | 558,000 | 699 |
| 2024-03-27 | 700 | 702 | 698 | 701 | 446,400 | 701 |
| 2024-03-26 | 705 | 707 | 704 | 705 | 898,900 | 705 |
| 2024-03-25 | 705 | 708 | 704 | 704 | 906,800 | 704 |
| 2024-03-22 | 706 | 706 | 703 | 705 | 501,600 | 705 |
| 2024-03-21 | 705 | 706 | 704 | 704 | 277,400 | 704 |
| 2024-03-19 | 704 | 706 | 703 | 704 | 253,300 | 704 |
| 2024-03-18 | 704 | 705 | 703 | 704 | 161,700 | 704 |
| 2024-03-15 | 704 | 706 | 703 | 704 | 281,700 | 704 |
| 2024-03-14 | 699 | 705 | 699 | 704 | 194,100 | 704 |
| 2024-03-13 | 700 | 702 | 699 | 700 | 414,600 | 700 |
| 2024-03-12 | 700 | 705 | 698 | 705 | 209,700 | 705 |
| 2024-03-11 | 704 | 705 | 697 | 699 | 567,100 | 699 |
| 2024-03-08 | 698 | 708 | 698 | 708 | 447,100 | 708 |
| 2024-03-07 | 700 | 700 | 698 | 698 | 165,300 | 698 |
| 2024-03-06 | 700 | 700 | 699 | 700 | 323,300 | 700 |
| 2024-03-05 | 700 | 701 | 698 | 700 | 158,100 | 700 |
| 2024-03-04 | 697 | 702 | 696 | 702 | 268,300 | 702 |
| 2024-03-01 | 696 | 698 | 693 | 698 | 112,600 | 698 |
| 2024-02-29 | 697 | 699 | 696 | 698 | 68,900 | 698 |
| 2024-02-28 | 696 | 699 | 694 | 698 | 329,400 | 698 |
| 2024-02-27 | 692 | 699 | 692 | 697 | 245,400 | 697 |
| 2024-02-26 | 693 | 696 | 693 | 693 | 54,400 | 693 |
| 2024-02-22 | 695 | 696 | 691 | 692 | 217,100 | 692 |
| 2024-02-21 | 696 | 697 | 694 | 695 | 113,600 | 695 |
| 2024-02-20 | 692 | 696 | 692 | 695 | 65,000 | 695 |
| 2024-02-19 | 693 | 693 | 691 | 692 | 67,100 | 692 |
| 2024-02-16 | 690 | 694 | 690 | 692 | 259,700 | 692 |
| 2024-02-15 | 689 | 691 | 688 | 689 | 353,600 | 689 |
| 2024-02-14 | 689 | 691 | 688 | 689 | 189,100 | 689 |
| 2024-02-13 | 689 | 693 | 689 | 691 | 145,500 | 691 |
| 2024-02-09 | 691 | 691 | 688 | 690 | 560,600 | 690 |
| 2024-02-08 | 687 | 695 | 686 | 692 | 417,500 | 692 |
| 2024-02-07 | 687 | 690 | 687 | 688 | 323,400 | 688 |
| 2024-02-06 | 691 | 692 | 688 | 688 | 426,500 | 688 |
| 2024-02-05 | 693 | 694 | 691 | 691 | 308,100 | 691 |
| 2024-02-02 | 694 | 695 | 691 | 692 | 313,400 | 692 |
| 2024-02-01 | 696 | 698 | 693 | 695 | 578,800 | 695 |
| 2024-01-31 | 699 | 701 | 697 | 700 | 492,600 | 700 |
| 2024-01-30 | 699 | 699 | 697 | 697 | 193,800 | 697 |
| 2024-01-29 | 697 | 700 | 696 | 698 | 233,400 | 698 |
| 2024-01-26 | 696 | 697 | 694 | 695 | 170,400 | 695 |
| 2024-01-25 | 695 | 698 | 695 | 695 | 74,400 | 695 |
| 2024-01-24 | 695 | 696 | 694 | 694 | 177,700 | 694 |
| 2024-01-23 | 697 | 698 | 696 | 696 | 119,700 | 696 |
| 2024-01-22 | 698 | 699 | 697 | 697 | 65,100 | 697 |
| 2024-01-19 | 699 | 700 | 697 | 697 | 162,500 | 697 |
| 2024-01-18 | 698 | 700 | 698 | 698 | 66,000 | 698 |
| 2024-01-17 | 699 | 700 | 695 | 697 | 262,200 | 697 |
| 2024-01-16 | 700 | 702 | 699 | 699 | 401,600 | 699 |
| 2024-01-15 | 701 | 703 | 700 | 701 | 169,900 | 701 |
| 2024-01-12 | 704 | 705 | 703 | 703 | 139,700 | 703 |
| 2024-01-11 | 700 | 704 | 698 | 703 | 476,800 | 703 |
| 2024-01-10 | 697 | 698 | 696 | 697 | 174,700 | 697 |
| 2024-01-09 | 696 | 698 | 694 | 696 | 434,700 | 696 |
| 2024-01-05 | 697 | 697 | 694 | 694 | 231,200 | 694 |
| 2024-01-04 | 699 | 699 | 695 | 695 | 372,000 | 695 |
分割・併合履歴 ： [1988-09-27]1株→1.08株
