6266東証P貸借
業種 機械
タツモ 株価時系列データ
PTS
2,662.6
円
(10:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,815 | 2,875 | 2,626 | 2,657 | -130 | -4.7 | 1,022,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,720 | 1,798 | 1,410 | 1,465 | -223 | -13.2 | 2,198,900 |
| 11/6 | 1,578 | 1,713 | 1,556 | 1,688 | +128 | +8.2 | 647,100 |
| 10/30 | 1,560 | 1,637 | 1,485 | 1,560 | +4 | +0.3 | 531,700 |
| 10/23 | 1,590 | 1,660 | 1,508 | 1,556 | -19 | -1.2 | 859,200 |
| 10/16 | 1,555 | 1,707 | 1,537 | 1,575 | +59 | +3.9 | 1,598,400 |
| 10/9 | 1,441 | 1,550 | 1,436 | 1,516 | +82 | +5.7 | 872,400 |
| 10/2 | 1,506 | 1,516 | 1,426 | 1,434 | -42 | -2.9 | 961,600 |
| 9/25 | 1,482 | 1,501 | 1,430 | 1,476 | +28 | +1.9 | 790,400 |
| 9/18 | 1,359 | 1,500 | 1,345 | 1,448 | +96 | +7.1 | 1,182,700 |
| 9/11 | 1,350 | 1,399 | 1,318 | 1,352 | -20 | -1.5 | 766,600 |
| 9/4 | 1,365 | 1,403 | 1,327 | 1,372 | +45 | +3.4 | 860,000 |
| 8/28 | 1,400 | 1,441 | 1,315 | 1,327 | -98 | -6.9 | 866,100 |
| 8/21 | 1,537 | 1,578 | 1,417 | 1,425 | -123 | -8.0 | 940,100 |
| 8/14 | 1,445 | 1,559 | 1,397 | 1,548 | +68 | +4.6 | 995,600 |
| 8/7 | 1,545 | 1,639 | 1,461 | 1,480 | -14 | -0.9 | 1,130,600 |
| 7/31 | 1,684 | 1,704 | 1,491 | 1,494 | -238 | -13.7 | 956,100 |
| 7/22 | 1,730 | 1,776 | 1,700 | 1,732 | +5 | +0.3 | 383,300 |
| 7/17 | 1,844 | 1,893 | 1,706 | 1,727 | -43 | -2.4 | 1,039,600 |
| 7/10 | 1,735 | 1,907 | 1,721 | 1,770 | -7 | -0.4 | 940,100 |
| 7/3 | 1,848 | 1,920 | 1,651 | 1,777 | -73 | -4.0 | 1,537,800 |
| 6/26 | 1,701 | 1,855 | 1,598 | 1,850 | +125 | +7.3 | 1,092,900 |
| 6/19 | 1,682 | 1,756 | 1,585 | 1,725 | +42 | +2.5 | 713,900 |
| 6/12 | 1,712 | 1,787 | 1,632 | 1,683 | +15 | +0.9 | 796,200 |
| 6/5 | 1,580 | 1,766 | 1,562 | 1,668 | +119 | +7.7 | 1,462,800 |
| 5/29 | 1,570 | 1,584 | 1,453 | 1,549 | -7 | -0.5 | 1,016,600 |
| 5/22 | 1,537 | 1,579 | 1,445 | 1,556 | +26 | +1.7 | 1,297,200 |
| 5/15 | 1,225 | 1,578 | 1,215 | 1,530 | +335 | +28.0 | 3,051,300 |
| 5/8 | 1,112 | 1,209 | 1,111 | 1,195 | +64 | +5.7 | 220,800 |
| 5/1 | 1,062 | 1,200 | 1,059 | 1,131 | +82 | +7.8 | 561,200 |
| 4/24 | 1,119 | 1,153 | 1,034 | 1,049 | -84 | -7.4 | 655,700 |
▶︎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
