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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,055 | 3,205 | 3,055 | 3,150 | 208,300 | 3,150 |
| 2024-07-25 | 3,040 | 3,125 | 3,025 | 3,060 | 271,900 | 3,060 |
| 2024-07-24 | 3,335 | 3,380 | 3,225 | 3,235 | 269,800 | 3,235 |
| 2024-07-23 | 3,405 | 3,445 | 3,325 | 3,360 | 221,100 | 3,360 |
| 2024-07-22 | 3,400 | 3,425 | 3,305 | 3,355 | 240,900 | 3,355 |
| 2024-07-19 | 3,365 | 3,445 | 3,335 | 3,435 | 218,000 | 3,435 |
| 2024-07-18 | 3,470 | 3,475 | 3,355 | 3,355 | 505,500 | 3,355 |
| 2024-07-17 | 3,635 | 3,665 | 3,570 | 3,590 | 304,400 | 3,590 |
| 2024-07-16 | 3,500 | 3,585 | 3,460 | 3,575 | 178,200 | 3,575 |
| 2024-07-12 | 3,520 | 3,585 | 3,475 | 3,500 | 295,900 | 3,500 |
| 2024-07-11 | 3,670 | 3,670 | 3,500 | 3,585 | 206,700 | 3,585 |
| 2024-07-10 | 3,605 | 3,685 | 3,545 | 3,585 | 253,200 | 3,585 |
| 2024-07-09 | 3,635 | 3,780 | 3,605 | 3,640 | 696,700 | 3,640 |
| 2024-07-08 | 3,500 | 3,620 | 3,480 | 3,580 | 463,800 | 3,580 |
| 2024-07-05 | 3,395 | 3,455 | 3,350 | 3,445 | 258,500 | 3,445 |
| 2024-07-04 | 3,485 | 3,490 | 3,370 | 3,385 | 225,700 | 3,385 |
| 2024-07-03 | 3,485 | 3,505 | 3,400 | 3,440 | 247,900 | 3,440 |
| 2024-07-02 | 3,475 | 3,535 | 3,460 | 3,485 | 188,500 | 3,485 |
| 2024-07-01 | 3,600 | 3,605 | 3,475 | 3,505 | 211,200 | 3,505 |
| 2024-06-28 | 3,605 | 3,630 | 3,550 | 3,575 | 159,000 | 3,575 |
| 2024-06-27 | 3,615 | 3,660 | 3,595 | 3,630 | 135,000 | 3,630 |
| 2024-06-26 | 3,560 | 3,630 | 3,545 | 3,620 | 214,000 | 3,620 |
| 2024-06-25 | 3,430 | 3,495 | 3,395 | 3,490 | 106,300 | 3,490 |
| 2024-06-24 | 3,390 | 3,470 | 3,375 | 3,435 | 124,700 | 3,435 |
| 2024-06-21 | 3,420 | 3,440 | 3,380 | 3,385 | 187,700 | 3,385 |
| 2024-06-20 | 3,415 | 3,490 | 3,405 | 3,470 | 133,200 | 3,470 |
| 2024-06-19 | 3,520 | 3,555 | 3,455 | 3,455 | 147,600 | 3,455 |
| 2024-06-18 | 3,560 | 3,580 | 3,490 | 3,500 | 225,200 | 3,500 |
| 2024-06-17 | 3,590 | 3,600 | 3,515 | 3,560 | 168,300 | 3,560 |
| 2024-06-14 | 3,555 | 3,725 | 3,535 | 3,645 | 340,200 | 3,645 |
| 2024-06-13 | 3,720 | 3,730 | 3,510 | 3,510 | 364,200 | 3,510 |
| 2024-06-12 | 3,600 | 3,710 | 3,595 | 3,655 | 179,200 | 3,655 |
| 2024-06-11 | 3,690 | 3,690 | 3,610 | 3,620 | 227,000 | 3,620 |
| 2024-06-10 | 3,730 | 3,770 | 3,640 | 3,665 | 272,700 | 3,665 |
| 2024-06-07 | 3,750 | 3,860 | 3,695 | 3,755 | 526,700 | 3,755 |
| 2024-06-06 | 3,630 | 3,775 | 3,615 | 3,765 | 550,900 | 3,765 |
| 2024-06-05 | 3,585 | 3,650 | 3,505 | 3,550 | 273,400 | 3,550 |
| 2024-06-04 | 3,610 | 3,660 | 3,590 | 3,600 | 243,800 | 3,600 |
| 2024-06-03 | 3,600 | 3,640 | 3,570 | 3,630 | 236,500 | 3,630 |
| 2024-05-31 | 3,495 | 3,635 | 3,480 | 3,615 | 397,200 | 3,615 |
| 2024-05-30 | 3,395 | 3,530 | 3,380 | 3,465 | 297,200 | 3,465 |
| 2024-05-29 | 3,640 | 3,655 | 3,470 | 3,475 | 504,900 | 3,475 |
| 2024-05-28 | 3,600 | 3,685 | 3,580 | 3,640 | 264,600 | 3,640 |
| 2024-05-27 | 3,670 | 3,670 | 3,585 | 3,615 | 254,000 | 3,615 |
| 2024-05-24 | 3,595 | 3,725 | 3,585 | 3,600 | 315,200 | 3,600 |
| 2024-05-23 | 3,705 | 3,745 | 3,590 | 3,640 | 438,400 | 3,640 |
| 2024-05-22 | 3,805 | 3,815 | 3,585 | 3,585 | 618,400 | 3,585 |
| 2024-05-21 | 3,735 | 3,900 | 3,710 | 3,795 | 606,500 | 3,795 |
| 2024-05-20 | 3,605 | 3,700 | 3,600 | 3,685 | 503,100 | 3,685 |
| 2024-05-17 | 3,705 | 3,715 | 3,570 | 3,595 | 568,600 | 3,595 |
| 2024-05-16 | 3,860 | 3,970 | 3,690 | 3,705 | 832,700 | 3,705 |
| 2024-05-15 | 4,040 | 4,380 | 3,750 | 3,750 | 1,212,200 | 3,750 |
| 2024-05-14 | 4,400 | 4,470 | 4,125 | 4,170 | 842,200 | 4,170 |
| 2024-05-13 | 4,240 | 4,470 | 4,195 | 4,470 | 789,000 | 4,470 |
| 2024-05-10 | 4,115 | 4,240 | 4,085 | 4,195 | 550,200 | 4,195 |
| 2024-05-09 | 4,125 | 4,215 | 4,085 | 4,115 | 464,800 | 4,115 |
| 2024-05-08 | 4,065 | 4,270 | 4,050 | 4,195 | 650,600 | 4,195 |
| 2024-05-07 | 4,035 | 4,170 | 3,975 | 4,110 | 650,500 | 4,110 |
| 2024-05-02 | 3,750 | 3,920 | 3,735 | 3,920 | 456,000 | 3,920 |
| 2024-05-01 | 3,740 | 3,905 | 3,735 | 3,800 | 416,200 | 3,800 |
| 2024-04-30 | 3,780 | 3,835 | 3,725 | 3,790 | 263,100 | 3,790 |
| 2024-04-26 | 3,705 | 3,875 | 3,645 | 3,755 | 440,300 | 3,755 |
| 2024-04-25 | 3,795 | 3,870 | 3,650 | 3,685 | 541,200 | 3,685 |
| 2024-04-24 | 3,680 | 3,960 | 3,680 | 3,890 | 936,200 | 3,890 |
| 2024-04-23 | 3,795 | 3,795 | 3,530 | 3,595 | 728,900 | 3,595 |
| 2024-04-22 | 3,890 | 3,920 | 3,605 | 3,725 | 970,900 | 3,725 |
| 2024-04-19 | 4,270 | 4,275 | 3,800 | 3,990 | 1,811,600 | 3,990 |
| 2024-04-18 | 4,170 | 4,480 | 4,050 | 4,480 | 917,200 | 4,480 |
| 2024-04-17 | 4,240 | 4,490 | 4,175 | 4,370 | 832,600 | 4,370 |
| 2024-04-16 | 4,300 | 4,345 | 4,100 | 4,100 | 658,000 | 4,100 |
| 2024-04-15 | 3,995 | 4,350 | 3,990 | 4,350 | 891,400 | 4,350 |
| 2024-04-12 | 3,905 | 4,225 | 3,870 | 4,130 | 931,000 | 4,130 |
| 2024-04-11 | 3,795 | 3,845 | 3,720 | 3,800 | 305,000 | 3,800 |
| 2024-04-10 | 3,915 | 3,950 | 3,730 | 3,785 | 357,800 | 3,785 |
| 2024-04-09 | 3,850 | 3,890 | 3,790 | 3,880 | 237,500 | 3,880 |
| 2024-04-08 | 3,935 | 3,970 | 3,835 | 3,840 | 348,200 | 3,840 |
| 2024-04-05 | 3,955 | 4,005 | 3,870 | 3,935 | 489,800 | 3,935 |
| 2024-04-04 | 4,045 | 4,160 | 4,030 | 4,080 | 469,700 | 4,080 |
| 2024-04-03 | 4,055 | 4,200 | 3,945 | 4,005 | 496,700 | 4,005 |
| 2024-04-02 | 3,890 | 4,285 | 3,890 | 4,130 | 971,200 | 4,130 |
| 2024-04-01 | 3,900 | 4,020 | 3,850 | 3,875 | 379,400 | 3,875 |
| 2024-03-29 | 3,750 | 3,885 | 3,710 | 3,850 | 346,500 | 3,850 |
| 2024-03-28 | 3,695 | 3,805 | 3,685 | 3,735 | 238,600 | 3,735 |
| 2024-03-27 | 3,705 | 3,750 | 3,690 | 3,695 | 251,600 | 3,695 |
| 2024-03-26 | 3,840 | 3,960 | 3,725 | 3,750 | 389,700 | 3,750 |
| 2024-03-25 | 3,770 | 3,945 | 3,770 | 3,850 | 475,300 | 3,850 |
| 2024-03-22 | 3,805 | 3,885 | 3,725 | 3,815 | 434,800 | 3,815 |
| 2024-03-21 | 3,835 | 3,870 | 3,740 | 3,815 | 424,700 | 3,815 |
| 2024-03-19 | 3,805 | 3,845 | 3,660 | 3,750 | 475,000 | 3,750 |
| 2024-03-18 | 3,620 | 3,855 | 3,595 | 3,855 | 483,100 | 3,855 |
| 2024-03-15 | 3,500 | 3,620 | 3,495 | 3,620 | 279,800 | 3,620 |
| 2024-03-14 | 3,550 | 3,590 | 3,460 | 3,565 | 378,600 | 3,565 |
| 2024-03-13 | 3,800 | 3,850 | 3,540 | 3,625 | 433,200 | 3,625 |
| 2024-03-12 | 3,600 | 3,785 | 3,570 | 3,695 | 329,000 | 3,695 |
| 2024-03-11 | 3,690 | 3,765 | 3,640 | 3,645 | 423,500 | 3,645 |
| 2024-03-08 | 3,935 | 4,120 | 3,850 | 3,850 | 511,300 | 3,850 |
| 2024-03-07 | 4,125 | 4,195 | 3,920 | 3,970 | 587,600 | 3,970 |
| 2024-03-06 | 3,990 | 4,150 | 3,905 | 4,080 | 701,500 | 4,080 |
| 2024-03-05 | 3,920 | 4,130 | 3,890 | 4,110 | 601,300 | 4,110 |
| 2024-03-04 | 4,045 | 4,080 | 3,900 | 3,935 | 703,300 | 3,935 |
| 2024-03-01 | 3,780 | 4,020 | 3,740 | 3,890 | 799,500 | 3,890 |
| 2024-02-29 | 3,735 | 3,870 | 3,655 | 3,745 | 524,000 | 3,745 |
| 2024-02-28 | 3,730 | 3,945 | 3,725 | 3,845 | 1,237,000 | 3,845 |
| 2024-02-27 | 3,565 | 3,585 | 3,460 | 3,485 | 420,900 | 3,485 |
| 2024-02-26 | 3,580 | 3,670 | 3,455 | 3,535 | 805,600 | 3,535 |
| 2024-02-22 | 3,940 | 3,940 | 3,575 | 3,620 | 1,070,300 | 3,620 |
| 2024-02-21 | 3,730 | 3,850 | 3,705 | 3,760 | 541,600 | 3,760 |
| 2024-02-20 | 3,800 | 3,900 | 3,765 | 3,785 | 452,300 | 3,785 |
| 2024-02-19 | 3,945 | 3,990 | 3,780 | 3,845 | 592,200 | 3,845 |
| 2024-02-16 | 4,205 | 4,300 | 3,860 | 3,895 | 1,275,800 | 3,895 |
| 2024-02-15 | 4,095 | 4,285 | 3,850 | 4,160 | 1,985,600 | 4,160 |
| 2024-02-14 | 3,500 | 4,025 | 3,495 | 4,025 | 2,606,600 | 4,025 |
| 2024-02-13 | 3,195 | 3,380 | 3,130 | 3,325 | 916,400 | 3,325 |
| 2024-02-09 | 3,095 | 3,225 | 3,095 | 3,190 | 303,000 | 3,190 |
| 2024-02-08 | 3,160 | 3,210 | 3,110 | 3,150 | 368,900 | 3,150 |
| 2024-02-07 | 3,230 | 3,285 | 3,080 | 3,090 | 576,800 | 3,090 |
| 2024-02-06 | 3,165 | 3,210 | 3,145 | 3,195 | 286,400 | 3,195 |
| 2024-02-05 | 3,315 | 3,315 | 3,120 | 3,200 | 479,100 | 3,200 |
| 2024-02-02 | 3,200 | 3,285 | 3,195 | 3,265 | 407,200 | 3,265 |
| 2024-02-01 | 3,265 | 3,300 | 3,185 | 3,185 | 454,500 | 3,185 |
| 2024-01-31 | 3,285 | 3,370 | 3,220 | 3,330 | 657,600 | 3,330 |
| 2024-01-30 | 3,325 | 3,445 | 3,305 | 3,415 | 789,000 | 3,415 |
| 2024-01-29 | 3,185 | 3,295 | 3,155 | 3,255 | 494,200 | 3,255 |
| 2024-01-26 | 3,330 | 3,390 | 3,190 | 3,230 | 747,300 | 3,230 |
| 2024-01-25 | 3,345 | 3,430 | 3,230 | 3,425 | 819,100 | 3,425 |
| 2024-01-24 | 3,340 | 3,380 | 3,255 | 3,290 | 492,900 | 3,290 |
| 2024-01-23 | 3,370 | 3,435 | 3,250 | 3,285 | 997,600 | 3,285 |
| 2024-01-22 | 3,285 | 3,350 | 3,180 | 3,320 | 1,286,400 | 3,320 |
| 2024-01-19 | 2,975 | 3,270 | 2,970 | 3,235 | 1,753,700 | 3,235 |
| 2024-01-18 | 2,870 | 2,920 | 2,857 | 2,875 | 421,000 | 2,875 |
| 2024-01-17 | 3,110 | 3,170 | 2,891 | 2,894 | 801,500 | 2,894 |
| 2024-01-16 | 3,090 | 3,095 | 2,962 | 2,989 | 664,600 | 2,989 |
| 2024-01-15 | 2,932 | 3,130 | 2,929 | 3,085 | 673,600 | 3,085 |
| 2024-01-12 | 3,030 | 3,035 | 2,895 | 2,900 | 653,300 | 2,900 |
| 2024-01-11 | 2,900 | 3,000 | 2,864 | 2,991 | 821,500 | 2,991 |
| 2024-01-10 | 2,900 | 2,990 | 2,886 | 2,888 | 671,100 | 2,888 |
| 2024-01-09 | 2,840 | 3,040 | 2,835 | 2,922 | 999,600 | 2,922 |
| 2024-01-05 | 2,911 | 2,911 | 2,756 | 2,759 | 539,100 | 2,759 |
| 2024-01-04 | 2,777 | 2,905 | 2,672 | 2,861 | 620,200 | 2,861 |
分割・併合履歴 ： [2016-12-28]1株→3株
