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 |
---|---|---|---|---|---|
2021/12/30 | 224 | 225 | 221 | 222 | 42,300 |
2021/12/29 | 221 | 225 | 219 | 225 | 28,500 |
2021/12/28 | 220 | 223 | 218 | 221 | 39,800 |
2021/12/27 | 223 | 223 | 219 | 219 | 24,700 |
2021/12/24 | 227 | 227 | 223 | 223 | 16,100 |
2021/12/23 | 224 | 224 | 223 | 224 | 8,700 |
2021/12/22 | 220 | 224 | 220 | 224 | 15,500 |
2021/12/21 | 221 | 223 | 220 | 222 | 15,400 |
2021/12/20 | 228 | 228 | 221 | 221 | 16,000 |
2021/12/17 | 226 | 227 | 225 | 227 | 14,400 |
2021/12/16 | 228 | 228 | 223 | 227 | 28,300 |
2021/12/15 | 227 | 228 | 222 | 228 | 303,700 |
2021/12/14 | 225 | 226 | 219 | 219 | 30,400 |
2021/12/13 | 228 | 228 | 225 | 225 | 6,800 |
2021/12/10 | 228 | 228 | 225 | 226 | 8,500 |
2021/12/09 | 229 | 229 | 226 | 228 | 6,700 |
2021/12/08 | 229 | 230 | 226 | 228 | 22,600 |
2021/12/07 | 229 | 229 | 225 | 229 | 18,300 |
2021/12/06 | 224 | 228 | 223 | 223 | 23,900 |
2021/12/03 | 219 | 224 | 219 | 223 | 37,400 |
2021/12/02 | 217 | 221 | 214 | 219 | 34,600 |
2021/12/01 | 217 | 217 | 209 | 216 | 46,500 |
2021/11/30 | 223 | 227 | 217 | 217 | 33,100 |
2021/11/29 | 229 | 229 | 222 | 222 | 53,600 |
2021/11/26 | 233 | 233 | 230 | 231 | 37,600 |
2021/11/25 | 237 | 237 | 232 | 234 | 26,700 |
2021/11/24 | 240 | 240 | 235 | 235 | 21,900 |
2021/11/22 | 239 | 239 | 236 | 237 | 17,500 |
2021/11/19 | 243 | 243 | 239 | 239 | 16,900 |
2021/11/18 | 244 | 245 | 242 | 244 | 36,900 |
2021/11/17 | 242 | 265 | 241 | 242 | 216,600 |
2021/11/16 | 242 | 242 | 239 | 240 | 10,900 |
2021/11/15 | 239 | 244 | 239 | 240 | 17,700 |
2021/11/12 | 237 | 241 | 237 | 240 | 12,100 |
2021/11/11 | 239 | 241 | 237 | 237 | 15,800 |
2021/11/10 | 240 | 241 | 240 | 241 | 11,200 |
2021/11/09 | 239 | 240 | 239 | 240 | 20,300 |
2021/11/08 | 240 | 240 | 238 | 239 | 16,400 |
2021/11/05 | 241 | 243 | 240 | 241 | 11,400 |
2021/11/04 | 240 | 242 | 239 | 242 | 19,900 |
2021/11/02 | 238 | 240 | 238 | 240 | 8,200 |
2021/11/01 | 239 | 240 | 238 | 240 | 20,100 |
2021/10/29 | 239 | 239 | 236 | 237 | 7,000 |
2021/10/28 | 238 | 239 | 236 | 237 | 21,400 |
2021/10/27 | 241 | 241 | 238 | 240 | 6,300 |
2021/10/26 | 238 | 241 | 238 | 239 | 8,100 |
2021/10/25 | 238 | 240 | 236 | 238 | 11,400 |
2021/10/22 | 237 | 238 | 235 | 238 | 5,800 |
2021/10/21 | 239 | 239 | 234 | 234 | 25,800 |
2021/10/20 | 240 | 242 | 237 | 237 | 39,600 |
2021/10/19 | 240 | 241 | 239 | 240 | 12,200 |
2021/10/18 | 241 | 242 | 240 | 240 | 13,300 |
2021/10/15 | 239 | 241 | 239 | 240 | 7,400 |
2021/10/14 | 240 | 240 | 237 | 239 | 14,000 |
2021/10/13 | 238 | 240 | 237 | 240 | 17,600 |
2021/10/12 | 243 | 243 | 239 | 239 | 22,900 |
2021/10/11 | 240 | 244 | 240 | 243 | 28,700 |
2021/10/08 | 238 | 241 | 238 | 240 | 10,600 |
2021/10/07 | 238 | 240 | 237 | 237 | 26,600 |
2021/10/06 | 240 | 241 | 237 | 237 | 13,700 |
2021/10/05 | 237 | 241 | 236 | 238 | 27,700 |
2021/10/04 | 245 | 246 | 238 | 240 | 73,800 |
2021/10/01 | 249 | 250 | 244 | 244 | 55,500 |
2021/09/30 | 252 | 254 | 249 | 252 | 20,500 |
2021/09/29 | 243 | 254 | 242 | 253 | 81,500 |
2021/09/28 | 253 | 259 | 252 | 258 | 105,600 |
2021/09/27 | 254 | 254 | 249 | 252 | 49,100 |
2021/09/24 | 251 | 256 | 250 | 252 | 128,900 |
2021/09/22 | 251 | 264 | 245 | 248 | 222,600 |
2021/09/21 | 243 | 245 | 242 | 243 | 35,300 |
2021/09/17 | 245 | 247 | 244 | 247 | 34,800 |
2021/09/16 | 247 | 247 | 241 | 247 | 52,400 |
2021/09/15 | 248 | 248 | 245 | 246 | 29,500 |
2021/09/14 | 246 | 247 | 244 | 247 | 61,500 |
2021/09/13 | 246 | 247 | 243 | 246 | 37,900 |
2021/09/10 | 248 | 249 | 243 | 247 | 63,400 |
2021/09/09 | 248 | 250 | 243 | 246 | 119,300 |
2021/09/08 | 244 | 247 | 240 | 246 | 76,700 |
2021/09/07 | 249 | 249 | 242 | 246 | 146,600 |
2021/09/06 | 257 | 261 | 249 | 252 | 416,400 |
2021/09/03 | 239 | 279 | 238 | 260 | 3,158,400 |
2021/09/02 | 234 | 234 | 233 | 233 | 6,600 |
2021/09/01 | 232 | 234 | 232 | 233 | 10,800 |
2021/08/31 | 233 | 235 | 230 | 232 | 54,300 |
2021/08/30 | 233 | 235 | 232 | 233 | 14,200 |
2021/08/27 | 233 | 233 | 232 | 233 | 3,700 |
2021/08/26 | 231 | 233 | 230 | 233 | 18,900 |
2021/08/25 | 232 | 234 | 231 | 231 | 9,400 |
2021/08/24 | 230 | 236 | 230 | 231 | 15,300 |
2021/08/23 | 230 | 233 | 227 | 233 | 21,400 |
2021/08/20 | 231 | 231 | 227 | 231 | 26,400 |
2021/08/19 | 230 | 231 | 228 | 228 | 6,800 |
2021/08/18 | 230 | 230 | 227 | 230 | 14,600 |
2021/08/17 | 230 | 230 | 229 | 229 | 5,100 |
2021/08/16 | 233 | 233 | 229 | 230 | 23,200 |
2021/08/13 | 231 | 233 | 229 | 232 | 26,300 |
2021/08/12 | 232 | 233 | 231 | 231 | 28,100 |
2021/08/11 | 233 | 233 | 230 | 232 | 17,800 |
2021/08/10 | 233 | 233 | 230 | 231 | 29,900 |
2021/08/06 | 231 | 232 | 230 | 231 | 35,400 |
2021/08/05 | 231 | 234 | 231 | 231 | 8,100 |
2021/08/04 | 234 | 235 | 232 | 233 | 14,900 |
2021/08/03 | 235 | 237 | 233 | 234 | 15,400 |
2021/08/02 | 237 | 238 | 235 | 235 | 22,000 |
2021/07/30 | 239 | 239 | 235 | 235 | 14,400 |
2021/07/29 | 242 | 242 | 236 | 238 | 25,500 |
2021/07/28 | 233 | 242 | 230 | 240 | 248,800 |
2021/07/27 | 233 | 234 | 231 | 233 | 11,900 |
2021/07/26 | 234 | 234 | 231 | 232 | 9,100 |
2021/07/21 | 234 | 234 | 231 | 232 | 12,600 |
2021/07/20 | 231 | 232 | 230 | 230 | 17,200 |
2021/07/19 | 234 | 234 | 230 | 231 | 10,400 |
2021/07/16 | 232 | 234 | 232 | 233 | 6,300 |
2021/07/15 | 234 | 234 | 232 | 232 | 14,500 |
2021/07/14 | 232 | 234 | 232 | 233 | 4,800 |
2021/07/13 | 231 | 234 | 231 | 233 | 10,800 |
2021/07/12 | 234 | 235 | 230 | 232 | 29,400 |
2021/07/09 | 232 | 232 | 230 | 230 | 17,500 |
2021/07/08 | 233 | 233 | 232 | 232 | 14,800 |
2021/07/07 | 233 | 236 | 233 | 235 | 9,200 |
2021/07/06 | 234 | 236 | 234 | 235 | 7,100 |
2021/07/05 | 233 | 237 | 233 | 235 | 27,400 |
2021/07/02 | 231 | 233 | 231 | 233 | 11,400 |
2021/07/01 | 231 | 232 | 230 | 230 | 15,500 |
2021/06/30 | 231 | 233 | 231 | 231 | 15,000 |
2021/06/29 | 233 | 234 | 230 | 231 | 36,700 |
2021/06/28 | 237 | 237 | 232 | 233 | 33,100 |
2021/06/25 | 234 | 235 | 233 | 235 | 17,800 |
2021/06/24 | 234 | 236 | 232 | 234 | 27,000 |
2021/06/23 | 236 | 236 | 234 | 234 | 14,400 |
2021/06/22 | 231 | 235 | 230 | 235 | 23,200 |
2021/06/21 | 233 | 233 | 228 | 229 | 56,400 |
2021/06/18 | 239 | 239 | 232 | 233 | 54,100 |
2021/06/17 | 239 | 239 | 236 | 236 | 19,600 |
2021/06/16 | 235 | 239 | 235 | 239 | 15,500 |
2021/06/15 | 233 | 238 | 233 | 238 | 23,900 |
2021/06/14 | 234 | 235 | 232 | 235 | 28,200 |
2021/06/11 | 235 | 235 | 233 | 233 | 30,800 |
2021/06/10 | 234 | 235 | 232 | 233 | 11,000 |
2021/06/09 | 233 | 237 | 233 | 233 | 25,800 |
2021/06/08 | 235 | 236 | 231 | 233 | 97,200 |
2021/06/07 | 238 | 238 | 235 | 235 | 26,300 |
2021/06/04 | 239 | 239 | 237 | 237 | 16,200 |
2021/06/03 | 241 | 242 | 238 | 240 | 28,400 |
2021/06/02 | 242 | 243 | 241 | 242 | 12,900 |
2021/06/01 | 244 | 244 | 241 | 243 | 21,700 |
2021/05/31 | 250 | 250 | 243 | 243 | 22,500 |
2021/05/28 | 247 | 249 | 247 | 248 | 14,200 |
2021/05/27 | 247 | 249 | 247 | 247 | 9,400 |
2021/05/26 | 244 | 250 | 244 | 249 | 19,200 |
2021/05/25 | 250 | 250 | 243 | 247 | 42,500 |
2021/05/24 | 246 | 248 | 235 | 248 | 86,000 |
2021/05/21 | 245 | 247 | 243 | 246 | 34,800 |
2021/05/20 | 242 | 245 | 242 | 243 | 9,400 |
2021/05/19 | 241 | 245 | 241 | 244 | 38,000 |
2021/05/18 | 235 | 241 | 235 | 241 | 21,200 |
2021/05/17 | 233 | 238 | 233 | 235 | 79,400 |
2021/05/14 | 243 | 243 | 239 | 241 | 26,000 |
2021/05/13 | 240 | 241 | 238 | 239 | 39,300 |
2021/05/12 | 242 | 244 | 239 | 241 | 54,800 |
2021/05/11 | 245 | 245 | 242 | 243 | 31,800 |
2021/05/10 | 247 | 248 | 244 | 245 | 24,100 |
2021/05/07 | 245 | 247 | 245 | 245 | 6,800 |
2021/05/06 | 245 | 247 | 244 | 245 | 22,900 |
2021/04/30 | 246 | 247 | 245 | 245 | 11,400 |
2021/04/28 | 247 | 250 | 246 | 246 | 19,500 |
2021/04/27 | 247 | 249 | 247 | 247 | 9,300 |
2021/04/26 | 247 | 249 | 247 | 247 | 13,500 |
2021/04/23 | 246 | 251 | 246 | 249 | 16,400 |
2021/04/22 | 246 | 256 | 246 | 249 | 63,200 |
2021/04/21 | 248 | 248 | 245 | 246 | 27,000 |
2021/04/20 | 253 | 253 | 249 | 249 | 37,200 |
2021/04/19 | 255 | 256 | 253 | 253 | 19,600 |
2021/04/16 | 254 | 255 | 252 | 253 | 14,300 |
2021/04/15 | 252 | 254 | 250 | 254 | 30,300 |
2021/04/14 | 254 | 258 | 252 | 253 | 28,900 |
2021/04/13 | 250 | 253 | 248 | 253 | 27,700 |
2021/04/12 | 249 | 251 | 248 | 250 | 35,600 |
2021/04/09 | 249 | 252 | 247 | 248 | 34,300 |
2021/04/08 | 252 | 253 | 250 | 250 | 36,900 |
2021/04/07 | 252 | 255 | 252 | 254 | 25,300 |
2021/04/06 | 257 | 257 | 252 | 252 | 36,100 |
2021/04/05 | 255 | 256 | 253 | 254 | 24,900 |
2021/04/02 | 255 | 257 | 254 | 257 | 42,700 |
2021/04/01 | 260 | 260 | 255 | 255 | 48,000 |
2021/03/31 | 256 | 258 | 255 | 257 | 19,700 |
2021/03/30 | 258 | 259 | 254 | 257 | 57,400 |
2021/03/29 | 261 | 263 | 258 | 263 | 74,100 |
2021/03/26 | 259 | 263 | 258 | 261 | 59,700 |
2021/03/25 | 254 | 258 | 252 | 257 | 34,000 |
2021/03/24 | 256 | 257 | 250 | 251 | 66,900 |
2021/03/23 | 265 | 265 | 258 | 259 | 80,400 |
2021/03/22 | 263 | 266 | 262 | 266 | 52,800 |
2021/03/19 | 265 | 265 | 262 | 265 | 73,900 |
2021/03/18 | 265 | 267 | 263 | 266 | 36,400 |
2021/03/17 | 265 | 265 | 262 | 265 | 40,400 |
2021/03/16 | 262 | 265 | 262 | 265 | 56,500 |
2021/03/15 | 264 | 267 | 261 | 261 | 60,300 |
2021/03/12 | 261 | 264 | 258 | 262 | 75,500 |
2021/03/11 | 260 | 264 | 258 | 261 | 47,100 |
2021/03/10 | 262 | 262 | 256 | 259 | 63,300 |
2021/03/09 | 253 | 261 | 250 | 261 | 59,600 |
2021/03/08 | 251 | 258 | 250 | 251 | 74,400 |
2021/03/05 | 257 | 257 | 242 | 251 | 131,400 |
2021/03/04 | 268 | 269 | 253 | 258 | 149,600 |
2021/03/03 | 273 | 273 | 265 | 265 | 83,700 |
2021/03/02 | 277 | 279 | 271 | 273 | 52,300 |
2021/03/01 | 279 | 281 | 274 | 276 | 61,200 |
2021/02/26 | 276 | 282 | 272 | 277 | 119,400 |
2021/02/25 | 274 | 286 | 272 | 281 | 147,900 |
2021/02/24 | 273 | 276 | 272 | 274 | 83,800 |
2021/02/22 | 269 | 280 | 269 | 276 | 167,100 |
2021/02/19 | 262 | 269 | 259 | 269 | 69,800 |
2021/02/18 | 262 | 265 | 261 | 263 | 70,400 |
2021/02/17 | 265 | 267 | 260 | 264 | 108,800 |
2021/02/16 | 269 | 271 | 266 | 267 | 44,300 |
2021/02/15 | 267 | 269 | 264 | 269 | 46,100 |
2021/02/12 | 267 | 270 | 263 | 264 | 122,900 |
2021/02/10 | 270 | 272 | 265 | 268 | 89,000 |
2021/02/09 | 270 | 272 | 267 | 271 | 70,900 |
2021/02/08 | 268 | 274 | 263 | 270 | 182,900 |
2021/02/05 | 265 | 274 | 261 | 274 | 214,200 |
2021/02/04 | 257 | 263 | 257 | 263 | 77,500 |
2021/02/03 | 256 | 257 | 253 | 256 | 55,100 |
2021/02/02 | 251 | 255 | 251 | 254 | 31,700 |
2021/02/01 | 248 | 254 | 248 | 251 | 70,100 |
2021/01/29 | 254 | 256 | 248 | 251 | 122,200 |
2021/01/28 | 255 | 260 | 251 | 253 | 147,900 |
2021/01/27 | 262 | 263 | 256 | 259 | 58,500 |
2021/01/26 | 266 | 266 | 258 | 262 | 67,400 |
2021/01/25 | 254 | 270 | 253 | 267 | 127,500 |
2021/01/22 | 260 | 260 | 250 | 253 | 68,900 |
2021/01/21 | 252 | 258 | 251 | 256 | 46,900 |
2021/01/20 | 252 | 252 | 249 | 250 | 23,400 |
2021/01/19 | 253 | 253 | 249 | 252 | 30,800 |
2021/01/18 | 250 | 254 | 248 | 252 | 33,900 |
2021/01/15 | 255 | 255 | 250 | 251 | 65,400 |
2021/01/14 | 256 | 259 | 250 | 252 | 104,000 |
2021/01/13 | 250 | 258 | 248 | 257 | 132,300 |
2021/01/12 | 247 | 250 | 243 | 250 | 76,700 |
2021/01/08 | 249 | 252 | 245 | 249 | 56,500 |
2021/01/07 | 247 | 249 | 243 | 245 | 50,800 |
2021/01/06 | 241 | 249 | 241 | 245 | 54,500 |
2021/01/05 | 245 | 247 | 235 | 240 | 70,100 |
2021/01/04 | 256 | 256 | 242 | 245 | 104,000 |