！決算発表予定日 2024/05/14
6266東証P貸借
業種 機械
タツモ 株価時系列データ
PTS
3,870
円
(23:03)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,490 (24/04/17) | 1,651 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,490 (24/04/17) | 2,672 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,750 | 3,920 | 3,735 | 3,920 | +120 | +3.2 | 456,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/18 | 3,620 | 3,855 | 3,595 | 3,855 | +235 | +6.5 | 483,100 |
| 3/15 | 3,500 | 3,620 | 3,495 | 3,620 | +55 | +1.5 | 279,800 |
| 3/14 | 3,550 | 3,590 | 3,460 | 3,565 | -60 | -1.7 | 378,600 |
| 3/13 | 3,800 | 3,850 | 3,540 | 3,625 | -70 | -1.9 | 433,200 |
| 3/12 | 3,600 | 3,785 | 3,570 | 3,695 | +50 | +1.4 | 329,000 |
| 3/11 | 3,690 | 3,765 | 3,640 | 3,645 | -205 | -5.3 | 423,500 |
| 3/8 | 3,935 | 4,120 | 3,850 | 3,850 | -120 | -3.0 | 511,300 |
| 3/7 | 4,125 | 4,195 | 3,920 | 3,970 | -110 | -2.7 | 587,600 |
| 3/6 | 3,990 | 4,150 | 3,905 | 4,080 | -30 | -0.7 | 701,500 |
| 3/5 | 3,920 | 4,130 | 3,890 | 4,110 | +175 | +4.5 | 601,300 |
| 3/4 | 4,045 | 4,080 | 3,900 | 3,935 | +45 | +1.2 | 703,300 |
| 3/1 | 3,780 | 4,020 | 3,740 | 3,890 | +145 | +3.9 | 799,500 |
| 2/29 | 3,735 | 3,870 | 3,655 | 3,745 | -100 | -2.6 | 524,000 |
| 2/28 | 3,730 | 3,945 | 3,725 | 3,845 | +360 | +10.3 | 1,237,000 |
| 2/27 | 3,565 | 3,585 | 3,460 | 3,485 | -50 | -1.4 | 420,900 |
| 2/26 | 3,580 | 3,670 | 3,455 | 3,535 | -85 | -2.4 | 805,600 |
| 2/22 | 3,940 | 3,940 | 3,575 | 3,620 | -140 | -3.7 | 1,070,300 |
| 2/21 | 3,730 | 3,850 | 3,705 | 3,760 | -25 | -0.7 | 541,600 |
| 2/20 | 3,800 | 3,900 | 3,765 | 3,785 | -60 | -1.6 | 452,300 |
| 2/19 | 3,945 | 3,990 | 3,780 | 3,845 | -50 | -1.3 | 592,200 |
| 2/16 | 4,205 | 4,300 | 3,860 | 3,895 | -265 | -6.4 | 1,275,800 |
| 2/15 | 4,095 | 4,285 | 3,850 | 4,160 | +135 | +3.4 | 1,985,600 |
| 2/14 | 3,500 | 4,025 | 3,495 | 4,025 | +700 | +21.1 | 2,606,600 |
| 2/13 | 3,195 | 3,380 | 3,130 | 3,325 | +135 | +4.2 | 916,400 |
| 2/9 | 3,095 | 3,225 | 3,095 | 3,190 | +40 | +1.3 | 303,000 |
| 2/8 | 3,160 | 3,210 | 3,110 | 3,150 | +60 | +1.9 | 368,900 |
| 2/7 | 3,230 | 3,285 | 3,080 | 3,090 | -105 | -3.3 | 576,800 |
| 2/6 | 3,165 | 3,210 | 3,145 | 3,195 | -5 | -0.2 | 286,400 |
| 2/5 | 3,315 | 3,315 | 3,120 | 3,200 | -65 | -2.0 | 479,100 |
| 2/2 | 3,200 | 3,285 | 3,195 | 3,265 | +80 | +2.5 | 407,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて