KabuInsight

タツモ

6266
プライム/機械/TAZMO CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,324.02,397.02,321.02,366.0-57.0-2.35%121,700
2026-03-122,455.02,459.02,400.02,423.0-47.0-1.90%164,500
2026-03-112,495.02,506.02,443.02,470.0-26.0-1.04%180,700
2026-03-102,450.02,520.02,405.02,496.0+220.0+9.67%218,200
2026-03-092,298.02,299.02,198.02,276.0-170.0-6.95%319,000
2026-03-062,425.02,460.02,385.02,446.0-14.0-0.57%132,900
2026-03-052,410.02,496.02,400.02,460.0+162.0+7.05%165,700
2026-03-042,400.02,477.02,263.02,298.0-202.0-8.08%279,400
2026-03-032,584.02,650.02,500.02,500.0-47.0-1.85%214,700
2026-03-022,515.02,580.02,495.02,547.0-28.0-1.09%166,700
2026-02-272,551.02,608.02,543.02,575.0-50.0-1.90%234,400
2026-02-262,560.02,630.02,541.02,625.0+84.0+3.31%177,700
2026-02-252,550.02,588.02,517.02,541.0+23.0+0.91%160,700
2026-02-242,590.02,596.02,500.02,518.0-32.0-1.25%308,900
2026-02-202,450.02,586.02,445.02,550.0+62.0+2.49%271,500
2026-02-192,525.02,532.02,478.02,488.0-69.0-2.70%196,900
2026-02-182,478.02,594.02,471.02,557.0+99.0+4.03%214,800
2026-02-172,454.02,538.02,427.02,458.0+28.0+1.15%296,600
2026-02-162,333.02,558.02,333.02,430.0-353.0-12.68%979,300
2026-02-132,789.02,820.02,728.02,783.0-30.0-1.07%247,200
2026-02-122,790.02,878.02,785.02,813.0+53.0+1.92%306,000
2026-02-102,728.02,770.02,700.02,760.0+38.0+1.40%213,100
2026-02-092,750.02,762.02,705.02,722.0+64.0+2.41%272,700
2026-02-062,565.02,700.02,540.02,658.0+106.0+4.15%342,000
2026-02-052,532.02,578.02,506.02,552.0-16.0-0.62%207,900
2026-02-042,529.02,594.02,510.02,568.0+2.0+0.08%198,900
2026-02-032,580.02,610.02,530.02,566.0+86.0+3.47%239,500
2026-02-022,500.02,553.02,478.02,480.0-56.0-2.21%439,700
2026-01-302,551.02,578.02,490.02,536.0-26.0-1.01%233,300
2026-01-292,631.02,645.02,527.02,562.0-21.0-0.81%245,400
2026-01-282,633.02,637.02,516.02,583.0-70.0-2.64%588,400
2026-01-272,627.02,716.02,620.02,653.0-17.0-0.64%233,900
2026-01-262,738.02,766.02,653.02,670.0-140.0-4.98%335,500
2026-01-232,883.02,901.02,793.02,810.0-123.0-4.19%521,900
2026-01-222,690.02,960.02,678.02,933.0+287.0+10.85%805,900
2026-01-212,528.02,676.02,525.02,646.0+57.0+2.20%369,600
2026-01-202,657.02,685.02,558.02,589.0-84.0-3.14%448,800
2026-01-192,623.02,724.02,558.02,673.0+27.0+1.02%482,800
2026-01-162,433.02,650.02,431.02,646.0+254.0+10.62%636,100
2026-01-152,303.02,392.02,277.02,392.0+62.0+2.66%246,800
2026-01-142,280.02,340.02,275.02,330.0+69.0+3.05%249,900
2026-01-132,231.02,268.02,184.02,261.0+88.0+4.05%262,700
2026-01-092,177.02,192.02,133.02,173.0+46.0+2.16%149,500
2026-01-082,184.02,194.02,126.02,127.0-78.0-3.54%199,300
2026-01-072,124.02,226.02,102.02,205.0+107.0+5.10%416,900
2026-01-062,120.02,172.02,098.02,098.0+28.0+1.35%183,800
2026-01-052,080.02,114.02,066.02,070.0+7.0+0.34%135,800
2025-12-302,118.02,118.02,063.02,063.0-55.0-2.60%117,300
2025-12-292,100.02,118.02,087.02,118.0-9.0-0.42%143,400
2025-12-262,111.02,147.02,105.02,127.0-11.0-0.51%139,200
2025-12-252,097.02,148.02,087.02,138.0+33.0+1.57%207,000
2025-12-242,040.02,134.02,035.02,105.0+85.0+4.21%218,000
2025-12-232,015.02,040.02,013.02,020.0-8.0-0.39%115,500
2025-12-221,980.02,035.01,969.02,028.0+84.0+4.32%211,000
2025-12-191,888.01,956.01,888.01,944.0+53.0+2.80%243,300
2025-12-181,900.01,910.01,870.01,891.0-56.0-2.88%280,700
2025-12-171,930.01,964.01,913.01,947.0+8.0+0.41%231,600
2025-12-161,995.01,995.01,926.01,939.0-64.0-3.20%240,300
2025-12-151,985.02,028.01,970.02,003.0-14.0-0.69%241,600
2025-12-122,079.02,079.02,008.02,017.0-29.0-1.42%256,100
2025-12-112,107.02,133.02,041.02,046.0-61.0-2.90%233,300
2025-12-102,140.02,167.02,103.02,107.0-48.0-2.23%183,400
2025-12-092,169.02,188.02,135.02,155.0-13.0-0.60%148,000
2025-12-082,150.02,170.02,098.02,168.0+68.0+3.24%163,600
2025-12-052,120.02,139.02,100.02,100.0-33.0-1.55%126,600
2025-12-042,081.02,146.02,076.02,133.0+29.0+1.38%215,300
2025-12-032,134.02,158.02,098.02,104.0-18.0-0.85%156,700
2025-12-022,200.02,208.02,120.02,122.0-28.0-1.30%148,400
2025-12-012,197.02,217.02,143.02,150.0-8.0-0.37%150,500
2025-11-282,150.02,175.02,138.02,158.0-2.0-0.09%89,400
2025-11-272,140.02,169.02,136.02,160.0+60.0+2.86%156,500
2025-11-262,147.02,147.02,087.02,100.0-22.0-1.04%182,800
2025-11-252,142.02,145.02,104.02,122.0+50.0+2.41%173,100
2025-11-212,060.02,120.02,060.02,072.0-137.0-6.20%293,000
2025-11-202,187.02,217.02,167.02,209.0+129.0+6.20%290,800
2025-11-192,147.02,165.02,053.02,080.0-103.0-4.72%392,900
2025-11-182,271.02,285.02,183.02,183.0-188.0-7.93%452,800
2025-11-172,411.02,418.02,295.02,371.0+60.0+2.60%368,500
2025-11-142,306.02,334.02,236.02,311.0-45.0-1.91%236,200
2025-11-132,378.02,389.02,327.02,356.0-21.0-0.88%159,500
2025-11-122,415.02,440.02,322.02,377.0-51.0-2.10%269,500
2025-11-112,458.02,472.02,414.02,428.00.00.00%184,300
2025-11-102,353.02,430.02,341.02,428.0+85.0+3.63%177,700
2025-11-072,358.02,358.02,306.02,343.0-65.0-2.70%297,200
2025-11-062,370.02,410.02,335.02,408.0+81.0+3.48%240,800
2025-11-052,337.02,355.02,250.02,327.0-157.0-6.32%430,600
2025-11-042,455.02,550.02,455.02,484.0+97.0+4.06%373,000
2025-10-312,340.02,397.02,336.02,387.0+20.0+0.84%245,100
2025-10-302,315.02,386.02,300.02,367.0+51.0+2.20%173,300
2025-10-292,360.02,374.02,316.02,316.0-34.0-1.45%144,400
2025-10-282,417.02,417.02,333.02,350.0-67.0-2.77%167,500
2025-10-272,418.02,435.02,390.02,417.0+37.0+1.55%195,100
2025-10-242,406.02,433.02,365.02,380.0+23.0+0.98%157,200
2025-10-232,352.02,397.02,336.02,357.0-77.0-3.16%201,800
2025-10-222,434.02,444.02,355.02,434.0+13.0+0.54%157,900
2025-10-212,484.02,484.02,389.02,421.0-13.0-0.53%194,000
2025-10-202,360.02,457.02,344.02,434.0+114.0+4.91%218,200
2025-10-172,387.02,401.02,314.02,320.0-117.0-4.80%212,800
2025-10-162,454.02,470.02,422.02,437.0+10.0+0.41%197,100
2025-10-152,390.02,442.02,360.02,427.0+51.0+2.15%175,800
2025-10-142,450.02,501.02,365.02,376.0-108.0-4.35%280,900
2025-10-102,544.02,560.02,471.02,484.0-95.0-3.68%210,500
2025-10-092,488.02,610.02,462.02,579.0+132.0+5.39%389,900
2025-10-082,479.02,497.02,438.02,447.0-92.0-3.62%317,600
2025-10-072,585.02,632.02,539.02,539.0-42.0-1.63%225,200
2025-10-062,642.02,642.02,552.02,581.0+13.0+0.51%301,500
2025-10-032,627.02,637.02,536.02,568.0-82.0-3.09%332,800
2025-10-022,478.02,650.02,469.02,650.0+270.0+11.34%619,100
2025-10-012,450.02,453.02,366.02,380.0-60.0-2.46%282,400
2025-09-302,452.02,492.02,412.02,440.0+19.0+0.78%357,400
2025-09-292,443.02,498.02,369.02,421.0-17.0-0.70%359,500
2025-09-262,403.02,440.02,375.02,438.0+13.0+0.54%522,500
2025-09-252,340.02,429.02,333.02,425.0+58.0+2.45%315,900
2025-09-242,349.02,435.02,315.02,367.0+31.0+1.33%405,800
2025-09-222,300.02,355.02,285.02,336.0+43.0+1.88%272,800
2025-09-192,376.02,388.02,200.02,293.0+55.0+2.46%434,800
2025-09-182,165.02,265.02,144.02,238.0+76.0+3.52%320,100
2025-09-172,220.02,220.02,162.02,162.0-71.0-3.18%216,400
2025-09-162,142.02,248.02,125.02,233.0+97.0+4.54%617,600
2025-09-122,134.02,180.02,108.02,136.0——289,900

直近120営業日分を表示