6266 タツモ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,620 | 1,646 | 1,518 | 1,557 | 381,800 | 1,557 |
| 2025-04-03 | 1,698 | 1,715 | 1,653 | 1,691 | 359,600 | 1,691 |
| 2025-04-02 | 1,820 | 1,837 | 1,811 | 1,818 | 158,500 | 1,818 |
| 2025-04-01 | 1,849 | 1,855 | 1,815 | 1,818 | 186,500 | 1,818 |
| 2025-03-31 | 1,893 | 1,907 | 1,838 | 1,843 | 289,700 | 1,843 |
| 2025-03-28 | 2,003 | 2,021 | 1,970 | 1,970 | 171,900 | 1,970 |
| 2025-03-27 | 2,047 | 2,050 | 2,005 | 2,015 | 184,200 | 2,015 |
| 2025-03-26 | 2,053 | 2,078 | 2,050 | 2,068 | 97,200 | 2,068 |
| 2025-03-25 | 2,060 | 2,090 | 2,053 | 2,055 | 93,800 | 2,055 |
| 2025-03-24 | 2,114 | 2,119 | 2,054 | 2,054 | 178,600 | 2,054 |
| 2025-03-21 | 2,063 | 2,120 | 2,040 | 2,105 | 147,100 | 2,105 |
| 2025-03-19 | 2,138 | 2,141 | 2,080 | 2,083 | 277,300 | 2,083 |
| 2025-03-18 | 2,173 | 2,176 | 2,144 | 2,170 | 146,400 | 2,170 |
| 2025-03-17 | 2,220 | 2,237 | 2,158 | 2,159 | 150,300 | 2,159 |
| 2025-03-14 | 2,163 | 2,217 | 2,163 | 2,202 | 163,200 | 2,202 |
| 2025-03-13 | 2,130 | 2,207 | 2,124 | 2,193 | 233,600 | 2,193 |
| 2025-03-12 | 2,068 | 2,104 | 2,058 | 2,096 | 326,200 | 2,096 |
| 2025-03-11 | 2,074 | 2,084 | 2,024 | 2,079 | 179,200 | 2,079 |
| 2025-03-10 | 2,102 | 2,146 | 2,078 | 2,119 | 121,900 | 2,119 |
| 2025-03-07 | 2,165 | 2,207 | 2,095 | 2,108 | 296,200 | 2,108 |
| 2025-03-06 | 2,162 | 2,185 | 2,111 | 2,115 | 225,700 | 2,115 |
| 2025-03-05 | 2,200 | 2,224 | 2,160 | 2,163 | 163,700 | 2,163 |
| 2025-03-04 | 2,199 | 2,207 | 2,139 | 2,172 | 225,700 | 2,172 |
| 2025-03-03 | 2,370 | 2,396 | 2,236 | 2,242 | 473,100 | 2,242 |
| 2025-02-28 | 2,436 | 2,451 | 2,260 | 2,323 | 673,900 | 2,323 |
| 2025-02-27 | 2,307 | 2,525 | 2,305 | 2,508 | 704,400 | 2,508 |
| 2025-02-26 | 2,338 | 2,366 | 2,247 | 2,292 | 383,800 | 2,292 |
| 2025-02-25 | 2,200 | 2,308 | 2,200 | 2,260 | 310,500 | 2,260 |
| 2025-02-21 | 2,240 | 2,300 | 2,228 | 2,248 | 193,300 | 2,248 |
| 2025-02-20 | 2,369 | 2,385 | 2,287 | 2,290 | 252,500 | 2,290 |
| 2025-02-19 | 2,310 | 2,351 | 2,273 | 2,334 | 212,800 | 2,334 |
| 2025-02-18 | 2,380 | 2,413 | 2,285 | 2,306 | 458,300 | 2,306 |
| 2025-02-17 | 2,194 | 2,431 | 2,188 | 2,384 | 1,329,900 | 2,384 |
| 2025-02-14 | 2,115 | 2,141 | 2,085 | 2,094 | 268,900 | 2,094 |
| 2025-02-13 | 2,080 | 2,150 | 2,056 | 2,117 | 331,600 | 2,117 |
| 2025-02-12 | 2,175 | 2,199 | 2,053 | 2,086 | 664,700 | 2,086 |
| 2025-02-10 | 1,998 | 2,053 | 1,973 | 2,037 | 150,300 | 2,037 |
| 2025-02-07 | 2,020 | 2,040 | 1,995 | 2,024 | 121,000 | 2,024 |
| 2025-02-06 | 1,996 | 2,033 | 1,992 | 2,031 | 109,400 | 2,031 |
| 2025-02-05 | 1,998 | 2,017 | 1,981 | 1,995 | 132,000 | 1,995 |
| 2025-02-04 | 2,002 | 2,033 | 1,976 | 1,985 | 219,500 | 1,985 |
| 2025-02-03 | 2,047 | 2,062 | 1,980 | 1,980 | 377,300 | 1,980 |
| 2025-01-31 | 2,067 | 2,089 | 2,052 | 2,079 | 154,500 | 2,079 |
| 2025-01-30 | 2,052 | 2,077 | 2,045 | 2,067 | 131,800 | 2,067 |
| 2025-01-29 | 2,080 | 2,081 | 2,044 | 2,069 | 164,900 | 2,069 |
| 2025-01-28 | 2,038 | 2,095 | 2,030 | 2,054 | 230,600 | 2,054 |
| 2025-01-27 | 2,126 | 2,134 | 2,088 | 2,088 | 264,500 | 2,088 |
| 2025-01-24 | 2,166 | 2,168 | 2,122 | 2,125 | 200,900 | 2,125 |
| 2025-01-23 | 2,223 | 2,231 | 2,131 | 2,155 | 357,800 | 2,155 |
| 2025-01-22 | 2,199 | 2,230 | 2,170 | 2,222 | 327,300 | 2,222 |
| 2025-01-21 | 2,199 | 2,207 | 2,154 | 2,163 | 246,000 | 2,163 |
| 2025-01-20 | 2,101 | 2,186 | 2,096 | 2,177 | 217,600 | 2,177 |
| 2025-01-17 | 2,070 | 2,124 | 2,060 | 2,101 | 200,400 | 2,101 |
| 2025-01-16 | 2,063 | 2,119 | 2,056 | 2,103 | 208,200 | 2,103 |
| 2025-01-15 | 2,039 | 2,092 | 2,031 | 2,033 | 242,200 | 2,033 |
| 2025-01-14 | 2,150 | 2,150 | 2,024 | 2,039 | 453,400 | 2,039 |
| 2025-01-10 | 2,178 | 2,215 | 2,169 | 2,179 | 127,700 | 2,179 |
| 2025-01-09 | 2,256 | 2,256 | 2,175 | 2,199 | 277,000 | 2,199 |
| 2025-01-08 | 2,230 | 2,276 | 2,193 | 2,265 | 279,800 | 2,265 |
| 2025-01-07 | 2,318 | 2,331 | 2,223 | 2,232 | 472,100 | 2,232 |
| 2025-01-06 | 2,170 | 2,225 | 2,152 | 2,222 | 283,300 | 2,222 |
分割・併合履歴 ： [2016-12-28]1株→3株