6266 タツモ(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
2024-05-233,7053,7453,5903,640438,4003,640
2024-05-223,8053,8153,5853,585618,4003,585
2024-05-213,7353,9003,7103,795606,5003,795
2024-05-203,6053,7003,6003,685503,1003,685
2024-05-173,7053,7153,5703,595568,6003,595
2024-05-163,8603,9703,6903,705832,7003,705
2024-05-154,0404,3803,7503,7501,212,2003,750
2024-05-144,4004,4704,1254,170842,2004,170
2024-05-134,2404,4704,1954,470789,0004,470
2024-05-104,1154,2404,0854,195550,2004,195
2024-05-094,1254,2154,0854,115464,8004,115
2024-05-084,0654,2704,0504,195650,6004,195
2024-05-074,0354,1703,9754,110650,5004,110
2024-05-023,7503,9203,7353,920456,0003,920
2024-05-013,7403,9053,7353,800416,2003,800
2024-04-303,7803,8353,7253,790263,1003,790
2024-04-263,7053,8753,6453,755440,3003,755
2024-04-253,7953,8703,6503,685541,2003,685
2024-04-243,6803,9603,6803,890936,2003,890
2024-04-233,7953,7953,5303,595728,9003,595
2024-04-223,8903,9203,6053,725970,9003,725
2024-04-194,2704,2753,8003,9901,811,6003,990
2024-04-184,1704,4804,0504,480917,2004,480
2024-04-174,2404,4904,1754,370832,6004,370
2024-04-164,3004,3454,1004,100658,0004,100
2024-04-153,9954,3503,9904,350891,4004,350
2024-04-123,9054,2253,8704,130931,0004,130
2024-04-113,7953,8453,7203,800305,0003,800
2024-04-103,9153,9503,7303,785357,8003,785
2024-04-093,8503,8903,7903,880237,5003,880
2024-04-083,9353,9703,8353,840348,2003,840
2024-04-053,9554,0053,8703,935489,8003,935
2024-04-044,0454,1604,0304,080469,7004,080
2024-04-034,0554,2003,9454,005496,7004,005
2024-04-023,8904,2853,8904,130971,2004,130
2024-04-013,9004,0203,8503,875379,4003,875
2024-03-293,7503,8853,7103,850346,5003,850
2024-03-283,6953,8053,6853,735238,6003,735
2024-03-273,7053,7503,6903,695251,6003,695
2024-03-263,8403,9603,7253,750389,7003,750
2024-03-253,7703,9453,7703,850475,3003,850
2024-03-223,8053,8853,7253,815434,8003,815
2024-03-213,8353,8703,7403,815424,7003,815
2024-03-193,8053,8453,6603,750475,0003,750
2024-03-183,6203,8553,5953,855483,1003,855
2024-03-153,5003,6203,4953,620279,8003,620
2024-03-143,5503,5903,4603,565378,6003,565
2024-03-133,8003,8503,5403,625433,2003,625
2024-03-123,6003,7853,5703,695329,0003,695
2024-03-113,6903,7653,6403,645423,5003,645
2024-03-083,9354,1203,8503,850511,3003,850
2024-03-074,1254,1953,9203,970587,6003,970
2024-03-063,9904,1503,9054,080701,5004,080
2024-03-053,9204,1303,8904,110601,3004,110
2024-03-044,0454,0803,9003,935703,3003,935
2024-03-013,7804,0203,7403,890799,5003,890
2024-02-293,7353,8703,6553,745524,0003,745
2024-02-283,7303,9453,7253,8451,237,0003,845
2024-02-273,5653,5853,4603,485420,9003,485
2024-02-263,5803,6703,4553,535805,6003,535
2024-02-223,9403,9403,5753,6201,070,3003,620
2024-02-213,7303,8503,7053,760541,6003,760
2024-02-203,8003,9003,7653,785452,3003,785
2024-02-193,9453,9903,7803,845592,2003,845
2024-02-164,2054,3003,8603,8951,275,8003,895
2024-02-154,0954,2853,8504,1601,985,6004,160
2024-02-143,5004,0253,4954,0252,606,6004,025
2024-02-133,1953,3803,1303,325916,4003,325
2024-02-093,0953,2253,0953,190303,0003,190
2024-02-083,1603,2103,1103,150368,9003,150
2024-02-073,2303,2853,0803,090576,8003,090
2024-02-063,1653,2103,1453,195286,4003,195
2024-02-053,3153,3153,1203,200479,1003,200
2024-02-023,2003,2853,1953,265407,2003,265
2024-02-013,2653,3003,1853,185454,5003,185
2024-01-313,2853,3703,2203,330657,6003,330
2024-01-303,3253,4453,3053,415789,0003,415
2024-01-293,1853,2953,1553,255494,2003,255
2024-01-263,3303,3903,1903,230747,3003,230
2024-01-253,3453,4303,2303,425819,1003,425
2024-01-243,3403,3803,2553,290492,9003,290
2024-01-233,3703,4353,2503,285997,6003,285
2024-01-223,2853,3503,1803,3201,286,4003,320
2024-01-192,9753,2702,9703,2351,753,7003,235
2024-01-182,8702,9202,8572,875421,0002,875
2024-01-173,1103,1702,8912,894801,5002,894
2024-01-163,0903,0952,9622,989664,6002,989
2024-01-152,9323,1302,9293,085673,6003,085
2024-01-123,0303,0352,8952,900653,3002,900
2024-01-112,9003,0002,8642,991821,5002,991
2024-01-102,9002,9902,8862,888671,1002,888
2024-01-092,8403,0402,8352,922999,6002,922
2024-01-052,9112,9112,7562,759539,1002,759
2024-01-042,7772,9052,6722,861620,2002,861

分割・併合履歴 : [2016-12-28]1株→3株