日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＡＣ(4319)の株価時系列情報

ＴＡＣ(4319)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 260 261 253 253 136,300
2020/12/29 248 273 247 263 609,900
2020/12/28 238 248 235 243 92,400
2020/12/25 239 239 232 236 48,100
2020/12/24 241 241 234 236 43,600
2020/12/23 236 239 233 238 31,500
2020/12/22 244 245 230 233 135,000
2020/12/21 258 258 239 244 257,900
2020/12/18 246 265 246 259 369,900
2020/12/17 245 249 242 249 95,200
2020/12/16 236 247 235 247 204,400
2020/12/15 235 238 232 237 31,900
2020/12/14 236 240 232 233 68,900
2020/12/11 242 242 230 234 98,500
2020/12/10 234 244 233 238 157,800
2020/12/09 233 236 226 234 79,800
2020/12/08 230 235 228 232 46,600
2020/12/07 230 230 224 229 76,500
2020/12/04 232 238 228 230 141,300
2020/12/03 229 232 227 231 85,100
2020/12/02 224 232 223 230 226,800
2020/12/01 220 224 218 222 53,100
2020/11/30 221 222 219 219 37,400
2020/11/27 221 223 219 223 32,600
2020/11/26 216 221 216 221 31,100
2020/11/25 220 220 215 217 64,800
2020/11/24 220 220 216 218 33,300
2020/11/20 214 219 212 219 26,900
2020/11/19 215 216 212 214 18,500
2020/11/18 215 218 213 216 39,500
2020/11/17 220 220 216 216 38,600
2020/11/16 222 224 220 220 31,400
2020/11/13 224 224 220 221 29,700
2020/11/12 228 228 220 224 68,400
2020/11/11 228 228 222 227 61,300
2020/11/10 230 230 221 226 105,800
2020/11/09 229 231 225 231 120,200
2020/11/06 222 230 217 229 130,900
2020/11/05 222 230 218 230 95,000
2020/11/04 216 219 215 219 29,400
2020/11/02 218 218 213 215 38,000
2020/10/30 224 224 213 215 46,200
2020/10/29 220 222 218 221 30,200
2020/10/28 222 224 220 220 43,200
2020/10/27 216 225 213 225 63,300
2020/10/26 219 223 216 217 27,400
2020/10/23 226 227 216 219 94,800
2020/10/22 226 226 221 224 35,800
2020/10/21 219 226 218 223 52,100
2020/10/20 223 223 216 219 19,500
2020/10/19 218 219 215 218 33,600
2020/10/16 220 221 217 217 25,700
2020/10/15 224 224 219 221 42,700
2020/10/14 228 228 222 222 16,400
2020/10/13 224 227 221 227 33,800
2020/10/12 223 224 221 223 18,300
2020/10/09 227 227 222 223 34,900
2020/10/08 228 230 224 228 47,100
2020/10/07 225 231 223 227 53,900
2020/10/06 225 231 225 229 57,600
2020/10/05 215 224 215 224 63,300
2020/10/02 224 225 208 212 81,300
2020/09/30 230 234 221 225 112,500
2020/09/29 230 231 220 228 115,700
2020/09/28 229 237 225 234 179,100
2020/09/25 223 229 223 226 84,400
2020/09/24 227 227 223 224 43,600
2020/09/23 228 229 221 228 61,300
2020/09/18 228 234 227 228 92,700
2020/09/17 235 236 227 228 107,000
2020/09/16 237 242 232 237 156,300
2020/09/15 232 237 223 237 126,500
2020/09/14 235 237 230 232 107,300
2020/09/11 230 239 226 231 198,100
2020/09/10 221 232 217 230 146,300
2020/09/09 222 225 217 221 128,400
2020/09/08 230 230 219 228 203,900
2020/09/07 212 249 211 230 849,300
2020/09/04 209 211 205 210 59,200
2020/09/03 210 214 208 209 55,200
2020/09/02 212 215 206 209 68,300
2020/09/01 200 217 200 211 212,300
2020/08/31 203 203 198 200 49,100
2020/08/28 205 205 196 198 97,300
2020/08/27 205 207 198 205 114,000
2020/08/26 198 210 197 206 188,700
2020/08/25 195 200 195 197 124,800
2020/08/24 190 193 190 193 63,100
2020/08/21 189 189 188 189 10,200
2020/08/20 189 190 187 187 19,900
2020/08/19 189 190 188 188 12,700
2020/08/18 190 190 188 188 17,600
2020/08/17 190 190 187 189 26,900
2020/08/14 192 192 189 190 29,800
2020/08/13 191 191 188 191 30,000
2020/08/12 192 193 188 190 61,300
2020/08/11 192 193 189 192 45,600
2020/08/07 194 194 190 192 15,100
2020/08/06 194 196 192 193 22,200
2020/08/05 194 196 192 196 10,800
2020/08/04 190 194 190 194 8,600
2020/08/03 192 192 187 190 14,900
2020/07/31 189 190 187 187 35,000
2020/07/30 192 195 190 192 30,400
2020/07/29 193 194 192 192 30,400
2020/07/28 195 196 194 195 16,800
2020/07/27 195 196 194 195 30,600
2020/07/22 199 199 196 197 19,200
2020/07/21 195 198 195 197 17,000
2020/07/20 196 198 194 198 11,700
2020/07/17 197 198 194 195 23,500
2020/07/16 199 199 195 196 14,400
2020/07/15 200 201 196 198 49,900
2020/07/14 199 202 197 200 55,600
2020/07/13 194 199 193 198 31,000
2020/07/10 200 200 192 192 71,900
2020/07/09 196 198 192 192 64,700
2020/07/08 199 199 196 197 27,900
2020/07/07 200 200 195 200 46,800
2020/07/06 197 200 194 200 43,600
2020/07/03 195 201 192 194 80,300
2020/07/02 210 212 192 196 396,200
2020/07/01 198 209 198 207 320,800
2020/06/30 200 200 198 198 36,500
2020/06/29 200 201 193 198 48,700
2020/06/26 199 202 198 199 34,700
2020/06/25 201 203 193 197 72,400
2020/06/24 199 205 197 204 128,400
2020/06/23 199 199 195 199 55,700
2020/06/22 197 199 195 198 49,600
2020/06/19 192 193 190 193 28,200
2020/06/18 191 192 189 191 18,000
2020/06/17 192 192 186 189 57,600
2020/06/16 189 195 188 190 52,700
2020/06/15 190 193 186 187 33,700
2020/06/12 186 192 185 190 78,300
2020/06/11 201 201 192 193 93,700
2020/06/10 199 201 197 200 54,800
2020/06/09 200 201 197 197 60,600
2020/06/08 194 201 192 198 194,600
2020/06/05 190 194 189 191 48,800
2020/06/04 193 194 191 192 52,200
2020/06/03 194 195 191 194 38,200
2020/06/02 193 194 191 193 60,400
2020/06/01 188 190 185 189 63,700
2020/05/29 193 194 183 185 313,900
2020/05/28 199 199 192 194 110,700
2020/05/27 196 197 194 197 53,100
2020/05/26 197 197 193 195 92,400
2020/05/25 199 199 192 194 107,200
2020/05/22 199 199 194 195 70,700
2020/05/21 204 204 198 200 64,300
2020/05/20 198 202 198 201 47,700
2020/05/19 201 203 197 200 81,500
2020/05/18 212 212 197 198 252,400
2020/05/15 194 195 188 189 52,800
2020/05/14 192 196 191 194 42,100
2020/05/13 195 196 191 195 46,600
2020/05/12 195 198 191 195 121,000
2020/05/11 197 210 193 203 210,400
2020/05/08 187 199 187 195 174,200
2020/05/07 194 195 186 189 170,500
2020/05/01 210 211 185 198 580,200
2020/04/30 207 227 205 217 1,647,900
2020/04/28 175 215 173 183 1,130,000
2020/04/27 174 174 171 174 43,600
2020/04/24 173 173 167 172 45,200
2020/04/23 163 171 161 171 41,700
2020/04/22 162 163 160 161 16,200
2020/04/21 166 167 160 162 37,500
2020/04/20 171 171 167 169 31,400
2020/04/17 169 170 166 169 32,600
2020/04/16 170 170 166 168 27,400
2020/04/15 171 171 166 166 25,700
2020/04/14 168 170 167 170 17,200
2020/04/13 173 176 166 168 76,300
2020/04/10 170 185 163 173 374,000
2020/04/09 166 169 163 167 33,200
2020/04/08 160 165 156 163 43,600
2020/04/07 162 164 153 160 47,900
2020/04/06 146 153 145 153 31,300
2020/04/03 149 152 146 147 27,700
2020/04/02 152 153 147 149 36,700
2020/04/01 163 163 155 155 29,100
2020/03/31 163 164 158 160 39,000
2020/03/30 163 165 158 163 51,200
2020/03/27 170 171 165 171 62,700
2020/03/26 168 168 162 166 43,600
2020/03/25 165 169 160 169 58,800
2020/03/24 152 159 151 159 52,400
2020/03/23 154 156 148 150 82,500
2020/03/19 145 152 144 152 129,900
2020/03/18 150 152 145 145 43,000
2020/03/17 137 148 137 146 60,700
2020/03/16 141 145 140 142 83,600
2020/03/13 144 150 136 137 337,700
2020/03/12 156 162 153 159 136,100
2020/03/11 168 170 162 165 62,900
2020/03/10 155 173 152 169 126,300
2020/03/09 162 164 158 162 162,000
2020/03/06 179 180 175 175 55,800
2020/03/05 181 183 180 182 34,500
2020/03/04 180 183 176 179 37,000
2020/03/03 185 190 178 178 115,900
2020/03/02 175 184 174 179 59,200
2020/02/28 183 194 175 176 254,200
2020/02/27 193 195 185 188 99,100
2020/02/26 193 197 192 193 37,600
2020/02/25 193 195 191 192 88,800
2020/02/21 198 200 198 198 18,100
2020/02/20 198 200 196 198 58,300
2020/02/19 194 199 194 198 76,400
2020/02/18 201 201 195 196 37,200
2020/02/17 203 203 200 201 75,500
2020/02/14 204 204 201 204 48,000
2020/02/13 206 206 203 204 29,900
2020/02/12 208 208 205 206 43,900
2020/02/10 210 210 208 208 20,800
2020/02/07 214 214 209 211 60,400
2020/02/06 218 218 213 214 61,400
2020/02/05 211 216 209 214 287,500
2020/02/04 223 228 220 226 106,100
2020/02/03 213 222 213 221 67,400
2020/01/31 220 222 217 220 38,200
2020/01/30 221 221 213 215 71,100
2020/01/29 219 222 218 222 39,000
2020/01/28 220 222 218 220 70,000
2020/01/27 223 223 220 222 51,900
2020/01/24 230 230 225 225 50,100
2020/01/23 229 234 226 226 151,000
2020/01/22 227 229 226 228 39,900
2020/01/21 227 229 225 226 66,400
2020/01/20 226 226 225 225 17,200
2020/01/17 225 226 223 225 26,600
2020/01/16 226 227 224 225 23,100
2020/01/15 227 227 224 226 51,700
2020/01/14 225 227 224 227 75,200
2020/01/10 228 228 224 225 34,500
2020/01/09 227 228 224 228 62,600
2020/01/08 224 224 220 223 50,000
2020/01/07 224 224 222 224 38,400
2020/01/06 221 222 218 219 36,100

このページの先頭へ