！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,780 | 3,920 | 3,725 | 3,920 | +165 | +4.4 | 1,591,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,890 | 3,960 | 3,530 | 3,755 | -235 | -5.9 | 3,617,500 |
| 4/19 | 3,995 | 4,490 | 3,800 | 3,990 | -140 | -3.4 | 5,110,800 |
| 4/12 | 3,935 | 4,225 | 3,720 | 4,130 | +195 | +5.0 | 2,179,500 |
| 4/5 | 3,900 | 4,285 | 3,850 | 3,935 | +85 | +2.2 | 2,806,800 |
| 3/29 | 3,770 | 3,960 | 3,685 | 3,850 | +35 | +0.9 | 1,701,700 |
| 3/22 | 3,620 | 3,885 | 3,595 | 3,815 | +195 | +5.4 | 1,817,600 |
| 3/15 | 3,690 | 3,850 | 3,460 | 3,620 | -230 | -6.0 | 1,844,100 |
| 3/8 | 4,045 | 4,195 | 3,850 | 3,850 | -40 | -1.0 | 3,105,000 |
| 3/1 | 3,580 | 4,020 | 3,455 | 3,890 | +270 | +7.5 | 3,787,000 |
| 2/22 | 3,945 | 3,990 | 3,575 | 3,620 | -275 | -7.1 | 2,656,400 |
| 2/16 | 3,195 | 4,300 | 3,130 | 3,895 | +705 | +22.1 | 6,784,400 |
| 2/9 | 3,315 | 3,315 | 3,080 | 3,190 | -75 | -2.3 | 2,014,200 |
| 2/2 | 3,185 | 3,445 | 3,155 | 3,265 | +35 | +1.1 | 2,802,500 |
| 1/26 | 3,285 | 3,435 | 3,180 | 3,230 | -5 | -0.2 | 4,343,300 |
| 1/19 | 2,932 | 3,270 | 2,857 | 3,235 | +335 | +11.6 | 4,314,400 |
| 1/12 | 2,840 | 3,040 | 2,835 | 2,900 | +141 | +5.1 | 3,145,500 |
| 1/5 | 2,777 | 2,911 | 2,672 | 2,759 | -11 | -0.4 | 1,159,300 |
| 12/29 | 2,924 | 2,936 | 2,740 | 2,770 | -127 | -4.4 | 1,914,100 |
| 12/22 | 2,606 | 2,954 | 2,574 | 2,897 | +290 | +11.1 | 3,686,300 |
| 12/15 | 3,065 | 3,165 | 2,605 | 2,607 | -468 | -15.2 | 3,006,400 |
| 12/8 | 3,695 | 3,745 | 3,055 | 3,075 | -625 | -16.9 | 2,384,700 |
| 12/1 | 3,765 | 3,780 | 3,345 | 3,700 | -35 | -0.9 | 2,432,400 |
| 11/24 | 3,765 | 3,980 | 3,620 | 3,735 | -10 | -0.3 | 2,075,400 |
| 11/17 | 2,948 | 3,875 | 2,790 | 3,745 | +997 | +36.3 | 4,787,800 |
| 11/10 | 2,855 | 2,979 | 2,710 | 2,748 | -7 | -0.3 | 1,409,500 |
| 11/2 | 2,712 | 2,811 | 2,516 | 2,755 | -11 | -0.4 | 1,217,200 |
| 10/27 | 2,991 | 3,215 | 2,738 | 2,766 | -190 | -6.4 | 1,610,900 |
| 10/20 | 2,982 | 3,270 | 2,735 | 2,956 | -124 | -4.0 | 1,727,100 |
| 10/13 | 2,932 | 3,170 | 2,892 | 3,080 | +198 | +6.9 | 637,600 |
| 10/6 | 2,949 | 3,095 | 2,788 | 2,882 | -41 | -1.4 | 1,019,900 |
▶︎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