6266東証P貸借
業種 機械
タツモ 株価時系列データ
PTS
2,704
円
(12:38)
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 | 2,702 | -85 | -3.1 | 1,098,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,095 | 1,145 | 1,056 | 1,133 | +15 | +1.3 | 577,200 |
| 4/10 | 940 | 1,141 | 915 | 1,118 | +166 | +17.4 | 943,600 |
| 4/3 | 979 | 1,096 | 932 | 952 | -96 | -9.2 | 738,300 |
| 3/27 | 860 | 1,086 | 815 | 1,048 | +182 | +21.0 | 911,800 |
| 3/19 | 911 | 1,086 | 810 | 866 | -1 | -0.1 | 1,125,500 |
| 3/13 | 996 | 1,070 | 820 | 867 | -195 | -18.4 | 1,340,500 |
| 3/6 | 1,035 | 1,211 | 1,035 | 1,062 | +11 | +1.1 | 965,000 |
| 2/28 | 1,255 | 1,320 | 1,042 | 1,051 | -323 | -23.5 | 1,335,200 |
| 2/21 | 1,282 | 1,399 | 1,150 | 1,374 | +90 | +7.0 | 1,621,000 |
| 2/14 | 1,238 | 1,302 | 1,221 | 1,284 | +21 | +1.7 | 409,500 |
| 2/7 | 1,160 | 1,279 | 1,138 | 1,263 | +35 | +2.9 | 864,800 |
| 1/31 | 1,401 | 1,421 | 1,198 | 1,228 | -233 | -16.0 | 1,372,500 |
| 1/24 | 1,384 | 1,516 | 1,384 | 1,461 | +53 | +3.8 | 947,700 |
| 1/17 | 1,433 | 1,446 | 1,346 | 1,408 | -9 | -0.6 | 571,000 |
| 1/10 | 1,448 | 1,465 | 1,327 | 1,417 | -58 | -3.9 | 1,012,900 |
| 12/30 | 1,476 | 1,483 | 1,453 | 1,475 | -19 | -1.3 | 117,600 |
| 12/27 | 1,320 | 1,513 | 1,293 | 1,494 | +166 | +12.5 | 1,549,900 |
| 12/20 | 1,348 | 1,362 | 1,289 | 1,328 | +6 | +0.5 | 777,400 |
| 12/13 | 1,213 | 1,360 | 1,174 | 1,322 | +120 | +10.0 | 773,500 |
| 12/6 | 1,213 | 1,223 | 1,165 | 1,202 | -1 | -0.1 | 443,600 |
| 11/29 | 1,154 | 1,239 | 1,150 | 1,203 | +47 | +4.1 | 752,000 |
| 11/22 | 1,201 | 1,250 | 1,127 | 1,156 | -49 | -4.1 | 1,079,300 |
| 11/15 | 1,286 | 1,360 | 1,163 | 1,205 | -67 | -5.3 | 1,981,100 |
| 11/8 | 1,330 | 1,334 | 1,208 | 1,272 | -22 | -1.7 | 786,400 |
| 11/1 | 1,372 | 1,410 | 1,243 | 1,294 | -62 | -4.6 | 1,432,800 |
| 10/25 | 1,294 | 1,363 | 1,265 | 1,356 | +86 | +6.8 | 1,590,500 |
| 10/18 | 1,106 | 1,272 | 1,106 | 1,270 | +180 | +16.5 | 1,572,600 |
| 10/11 | 1,100 | 1,143 | 1,078 | 1,090 | -2 | -0.2 | 540,800 |
| 10/4 | 1,100 | 1,113 | 1,058 | 1,092 | -20 | -1.8 | 426,800 |
| 9/27 | 1,125 | 1,154 | 1,089 | 1,112 | -7 | -0.6 | 435,900 |
▶︎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
