6266東証P貸借
業種 機械
タツモ 株価時系列データ
PTS
ー
円
(ー)
株価は15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) | 2,226 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,490 (24/04/17) | 2,226 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,632 | 2,717 | 2,626 | 2,700 | +8 | +0.3 | 229,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/4 | 3,610 | 3,660 | 3,590 | 3,600 | -30 | -0.8 | 243,800 |
| 6/3 | 3,600 | 3,640 | 3,570 | 3,630 | +15 | +0.4 | 236,500 |
| 5/31 | 3,495 | 3,635 | 3,480 | 3,615 | +150 | +4.3 | 397,200 |
| 5/30 | 3,395 | 3,530 | 3,380 | 3,465 | -10 | -0.3 | 297,200 |
| 5/29 | 3,640 | 3,655 | 3,470 | 3,475 | -165 | -4.5 | 504,900 |
| 5/28 | 3,600 | 3,685 | 3,580 | 3,640 | +25 | +0.7 | 264,600 |
| 5/27 | 3,670 | 3,670 | 3,585 | 3,615 | +15 | +0.4 | 254,000 |
| 5/24 | 3,595 | 3,725 | 3,585 | 3,600 | -40 | -1.1 | 315,200 |
| 5/23 | 3,705 | 3,745 | 3,590 | 3,640 | +55 | +1.5 | 438,400 |
| 5/22 | 3,805 | 3,815 | 3,585 | 3,585 | -210 | -5.5 | 618,400 |
| 5/21 | 3,735 | 3,900 | 3,710 | 3,795 | +110 | +3.0 | 606,500 |
| 5/20 | 3,605 | 3,700 | 3,600 | 3,685 | +90 | +2.5 | 503,100 |
| 5/17 | 3,705 | 3,715 | 3,570 | 3,595 | -110 | -3.0 | 568,600 |
| 5/16 | 3,860 | 3,970 | 3,690 | 3,705 | -45 | -1.2 | 832,700 |
| 5/15 | 4,040 | 4,380 | 3,750 | 3,750 | -420 | -10.1 | 1,212,200 |
| 5/14 | 4,400 | 4,470 | 4,125 | 4,170 | -300 | -6.7 | 842,200 |
| 5/13 | 4,240 | 4,470 | 4,195 | 4,470 | +275 | +6.6 | 789,000 |
| 5/10 | 4,115 | 4,240 | 4,085 | 4,195 | +80 | +1.9 | 550,200 |
| 5/9 | 4,125 | 4,215 | 4,085 | 4,115 | -80 | -1.9 | 464,800 |
| 5/8 | 4,065 | 4,270 | 4,050 | 4,195 | +85 | +2.1 | 650,600 |
| 5/7 | 4,035 | 4,170 | 3,975 | 4,110 | +190 | +4.9 | 650,500 |
| 5/2 | 3,750 | 3,920 | 3,735 | 3,920 | +120 | +3.2 | 456,000 |
| 5/1 | 3,740 | 3,905 | 3,735 | 3,800 | +10 | +0.3 | 416,200 |
| 4/30 | 3,780 | 3,835 | 3,725 | 3,790 | +35 | +0.9 | 263,100 |
| 4/26 | 3,705 | 3,875 | 3,645 | 3,755 | +70 | +1.9 | 440,300 |
| 4/25 | 3,795 | 3,870 | 3,650 | 3,685 | -205 | -5.3 | 541,200 |
| 4/24 | 3,680 | 3,960 | 3,680 | 3,890 | +295 | +8.2 | 936,200 |
| 4/23 | 3,795 | 3,795 | 3,530 | 3,595 | -130 | -3.5 | 728,900 |
| 4/22 | 3,890 | 3,920 | 3,605 | 3,725 | -265 | -6.6 | 970,900 |
| 4/19 | 4,270 | 4,275 | 3,800 | 3,990 | -490 | -10.9 | 1,811,600 |
▶︎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
