6266東証P貸借
業種 機械
タツモ 株価時系列データ
PTS
2,750
円
(21:31)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,945 | 3,035 | 2,772 | 2,787 | -208 | -6.9 | 1,763,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,660 | 3,720 | 2,988 | 2,995 | -595 | -16.6 | 2,547,900 |
| 11/8 | 3,580 | 3,660 | 3,510 | 3,590 | +30 | +0.8 | 1,053,300 |
| 11/1 | 3,465 | 3,750 | 3,450 | 3,560 | +95 | +2.7 | 1,366,300 |
| 10/25 | 3,355 | 3,605 | 3,355 | 3,465 | +95 | +2.8 | 1,602,700 |
| 10/18 | 3,190 | 3,370 | 3,125 | 3,370 | +250 | +8.0 | 1,323,300 |
| 10/11 | 3,205 | 3,280 | 3,090 | 3,120 | +5 | +0.2 | 1,153,300 |
| 10/4 | 3,000 | 3,240 | 2,925 | 3,115 | -25 | -0.8 | 1,561,800 |
| 9/27 | 2,944 | 3,180 | 2,840 | 3,140 | +205 | +7.0 | 1,502,800 |
| 9/20 | 2,603 | 2,950 | 2,476 | 2,935 | +312 | +11.9 | 1,519,200 |
| 9/13 | 2,704 | 2,829 | 2,588 | 2,623 | -252 | -8.8 | 1,717,400 |
| 9/6 | 3,590 | 3,595 | 2,851 | 2,875 | -665 | -18.8 | 1,763,300 |
| 8/30 | 3,400 | 3,545 | 3,220 | 3,540 | +95 | +2.8 | 1,667,100 |
| 8/23 | 3,270 | 3,585 | 3,245 | 3,445 | +180 | +5.5 | 1,690,600 |
| 8/16 | 3,030 | 3,270 | 2,997 | 3,265 | +485 | +17.5 | 1,860,400 |
| 8/9 | 2,385 | 2,920 | 2,226 | 2,780 | +55 | +2.0 | 2,074,200 |
| 8/2 | 3,220 | 3,270 | 2,701 | 2,725 | -425 | -13.5 | 2,145,700 |
| 7/26 | 3,400 | 3,445 | 3,025 | 3,150 | -285 | -8.3 | 1,212,000 |
| 7/19 | 3,500 | 3,665 | 3,335 | 3,435 | -65 | -1.9 | 1,206,100 |
| 7/12 | 3,500 | 3,780 | 3,475 | 3,500 | +55 | +1.6 | 1,916,300 |
| 7/5 | 3,600 | 3,605 | 3,350 | 3,445 | -130 | -3.6 | 1,131,800 |
| 6/28 | 3,390 | 3,660 | 3,375 | 3,575 | +190 | +5.6 | 739,000 |
| 6/21 | 3,590 | 3,600 | 3,380 | 3,385 | -260 | -7.1 | 862,000 |
| 6/14 | 3,730 | 3,770 | 3,510 | 3,645 | -110 | -2.9 | 1,383,300 |
| 6/7 | 3,600 | 3,860 | 3,505 | 3,755 | +140 | +3.9 | 1,831,300 |
| 5/31 | 3,670 | 3,685 | 3,380 | 3,615 | +15 | +0.4 | 1,717,900 |
| 5/24 | 3,605 | 3,900 | 3,585 | 3,600 | +5 | +0.1 | 2,481,600 |
| 5/17 | 4,240 | 4,470 | 3,570 | 3,595 | -600 | -14.3 | 4,244,700 |
| 5/10 | 4,035 | 4,270 | 3,975 | 4,195 | +275 | +7.0 | 2,316,100 |
| 5/2 | 3,780 | 3,920 | 3,725 | 3,920 | +165 | +4.4 | 1,135,300 |
| 4/26 | 3,890 | 3,960 | 3,530 | 3,755 | -235 | -5.9 | 3,617,500 |
▶︎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
