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

田谷(4679)の株価時系列情報

田谷(4679)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
2004/12/30 840 859 839 856 6,400
2004/12/29 840 848 835 848 7,400
2004/12/28 825 840 825 830 5,900
2004/12/27 815 823 815 823 10,000
2004/12/24 814 820 813 817 10,000
2004/12/22 809 814 808 814 5,600
2004/12/21 808 814 808 809 3,500
2004/12/20 809 810 808 810 7,000
2004/12/17 811 815 809 809 2,600
2004/12/16 819 819 812 812 1,600
2004/12/15 805 819 805 817 1,200
2004/12/14 801 819 801 819 3,700
2004/12/13 815 822 808 818 4,100
2004/12/10 812 822 812 822 4,900
2004/12/09 824 824 815 815 1,100
2004/12/08 822 830 814 816 6,100
2004/12/07 835 836 821 821 4,100
2004/12/06 826 835 826 835 3,200
2004/12/03 825 828 825 826 600
2004/12/02 829 830 825 829 3,200
2004/12/01 824 829 823 829 3,300
2004/11/30 825 825 822 823 2,100
2004/11/29 825 829 825 826 3,000
2004/11/26 821 823 821 822 2,300
2004/11/25 830 830 825 825 4,200
2004/11/24 821 828 821 827 2,900
2004/11/22 815 819 815 819 2,300
2004/11/19 824 827 822 824 3,700
2004/11/18 829 829 823 824 1,400
2004/11/17 828 828 821 822 2,200
2004/11/16 829 830 823 823 4,900
2004/11/15 826 833 821 830 5,400
2004/11/12 820 824 820 823 3,700
2004/11/11 821 824 820 820 2,800
2004/11/10 835 835 824 832 3,600
2004/11/09 820 829 820 829 6,300
2004/11/08 830 830 822 823 4,400
2004/11/05 825 830 825 830 3,300
2004/11/04 823 825 821 821 1,700
2004/11/02 821 823 820 823 1,300
2004/11/01 814 828 814 825 1,200
2004/10/29 819 837 810 834 5,200
2004/10/28 814 835 814 835 2,000
2004/10/27 830 830 813 830 2,300
2004/10/26 812 820 806 820 3,900
2004/10/25 824 824 810 824 4,000
2004/10/22 815 829 810 829 5,400
2004/10/21 839 844 837 840 7,900
2004/10/20 835 844 825 838 6,900
2004/10/19 820 834 820 825 4,600
2004/10/18 809 818 804 818 6,300
2004/10/15 811 811 800 801 21,000
2004/10/14 835 840 816 816 17,400
2004/10/13 842 845 835 835 18,200
2004/10/12 851 854 840 841 16,200
2004/10/08 852 858 851 851 16,800
2004/10/07 857 860 852 852 10,000
2004/10/06 855 865 855 855 9,800
2004/10/05 868 870 854 854 11,400
2004/10/04 877 877 850 864 13,600
2004/10/01 880 880 875 878 3,800
2004/09/30 878 889 875 875 9,600
2004/09/29 874 910 874 908 4,800
2004/09/28 878 884 874 874 3,500
2004/09/27 881 884 874 879 5,000
2004/09/24 910 913 906 911 6,800
2004/09/22 911 918 907 918 3,700
2004/09/21 905 911 903 905 3,000
2004/09/17 910 910 903 906 5,600
2004/09/16 910 911 909 910 3,200
2004/09/15 913 916 909 909 3,400
2004/09/14 911 918 911 917 3,100
2004/09/13 908 915 908 910 4,900
2004/09/10 901 909 901 908 10,500
2004/09/09 914 917 914 914 2,600
2004/09/08 913 920 913 916 1,500
2004/09/07 911 916 911 916 6,700
2004/09/06 913 919 909 913 7,400
2004/09/03 911 914 901 910 5,800
2004/09/02 915 918 912 912 8,100
2004/09/01 912 919 912 914 6,600
2004/08/31 917 917 912 915 4,100
2004/08/30 915 920 912 918 2,000
2004/08/27 914 919 910 915 2,900
2004/08/26 914 919 905 914 2,700
2004/08/25 919 919 911 915 1,700
2004/08/24 910 910 908 910 1,100
2004/08/23 906 914 906 911 2,400
2004/08/20 899 909 899 909 400
2004/08/19 899 903 899 900 1,300
2004/08/18 899 904 899 904 1,600
2004/08/17 897 900 895 900 1,700
2004/08/16 897 904 896 904 1,100
2004/08/13 902 910 896 897 4,800
2004/08/12 909 910 908 908 1,700
2004/08/11 910 914 910 913 1,800
2004/08/10 908 910 903 910 2,700
2004/08/09 904 910 900 910 3,900
2004/08/06 897 901 895 896 2,500
2004/08/05 895 920 895 896 7,700
2004/08/04 905 914 900 908 4,700
2004/08/03 920 923 911 917 4,500
2004/08/02 914 924 914 924 3,200
2004/07/30 910 917 910 916 500
2004/07/29 901 910 901 910 1,300
2004/07/28 901 920 900 909 5,000
2004/07/27 901 905 899 900 4,900
2004/07/26 930 930 895 900 11,800
2004/07/23 880 900 880 895 9,500
2004/07/22 924 924 870 870 10,100
2004/07/21 911 917 911 917 3,700
2004/07/20 917 930 914 915 2,800
2004/07/16 916 919 913 915 2,700
2004/07/15 921 930 910 914 8,400
2004/07/14 930 935 921 924 5,000
2004/07/13 934 935 930 930 6,600
2004/07/12 928 934 921 934 11,800
2004/07/09 922 931 920 928 6,500
2004/07/08 915 929 915 929 4,100
2004/07/07 917 920 910 914 6,300
2004/07/06 925 925 915 917 8,500
2004/07/05 930 930 925 925 10,300
2004/07/02 925 934 921 928 6,300
2004/07/01 934 935 926 929 12,800
2004/06/30 921 924 918 918 5,300
2004/06/29 930 931 923 924 6,800
2004/06/28 927 932 920 929 10,600
2004/06/25 909 925 908 920 8,400
2004/06/24 902 915 902 907 11,200
2004/06/23 901 901 896 897 9,800
2004/06/22 893 900 893 900 11,400
2004/06/21 888 897 888 890 4,300
2004/06/18 897 897 885 885 6,000
2004/06/17 900 900 891 895 3,000
2004/06/16 891 900 891 896 3,800
2004/06/15 898 898 890 890 1,800
2004/06/14 892 909 891 891 5,100
2004/06/11 895 895 882 888 8,900
2004/06/10 887 890 884 890 1,600
2004/06/09 889 890 884 885 2,900
2004/06/08 891 891 885 885 2,500
2004/06/07 883 894 883 884 5,200
2004/06/04 860 884 860 883 8,600
2004/06/03 879 880 875 875 2,600
2004/06/02 882 895 877 879 3,700
2004/06/01 882 885 880 880 2,100
2004/05/31 898 898 880 880 2,700
2004/05/28 888 895 879 895 4,100
2004/05/27 887 887 885 885 1,000
2004/05/26 897 897 887 887 2,400
2004/05/25 889 889 877 887 3,400
2004/05/24 873 884 872 876 8,800
2004/05/21 870 870 866 869 4,600
2004/05/20 870 878 868 870 2,500
2004/05/19 872 872 864 867 2,700
2004/05/18 865 870 860 863 5,200
2004/05/17 860 866 860 865 7,400
2004/05/14 872 880 870 878 6,600
2004/05/13 891 891 861 870 16,300
2004/05/12 890 901 885 891 6,800
2004/05/11 895 900 890 890 8,900
2004/05/10 910 911 900 900 8,300
2004/05/07 910 920 905 911 2,100
2004/05/06 922 922 910 911 4,900
2004/04/30 925 925 919 920 11,300
2004/04/28 923 929 922 922 2,800
2004/04/27 923 925 923 923 2,000
2004/04/26 925 929 920 923 7,300
2004/04/23 921 922 917 922 2,800
2004/04/22 914 921 914 915 5,800
2004/04/21 919 921 910 915 4,700
2004/04/20 920 921 910 919 7,200
2004/04/19 931 934 924 925 6,900
2004/04/16 930 931 926 931 5,500
2004/04/15 935 937 922 928 8,300
2004/04/14 938 944 933 935 8,300
2004/04/13 931 938 931 938 2,000
2004/04/12 931 935 930 930 2,500
2004/04/09 937 937 928 928 6,300
2004/04/08 938 938 931 937 4,700
2004/04/07 937 940 930 938 3,900
2004/04/06 943 943 930 938 8,300
2004/04/05 936 944 935 936 5,600
2004/04/02 927 939 927 930 3,100
2004/04/01 929 935 926 926 4,300
2004/03/31 931 950 922 949 9,300
2004/03/30 933 937 926 929 4,000
2004/03/29 925 933 925 928 1,900
2004/03/26 937 937 910 932 8,600
2004/03/25 959 965 959 962 13,700
2004/03/24 952 964 950 958 18,300
2004/03/23 952 966 951 960 7,500
2004/03/22 966 966 950 952 12,900
2004/03/19 954 960 941 960 13,900
2004/03/18 936 955 936 946 8,300
2004/03/17 932 946 932 935 11,400
2004/03/16 950 950 930 931 13,500
2004/03/15 940 940 932 932 6,500
2004/03/12 931 936 926 926 10,600
2004/03/11 930 932 928 932 3,300
2004/03/10 935 935 930 930 8,200
2004/03/09 942 945 930 933 8,300
2004/03/08 935 940 933 936 8,300
2004/03/05 930 931 929 931 3,800
2004/03/04 924 933 922 930 5,700
2004/03/03 929 929 921 922 2,200
2004/03/02 935 935 919 920 6,700
2004/03/01 929 935 923 931 3,600
2004/02/27 915 930 910 911 5,700
2004/02/26 910 914 909 914 1,600
2004/02/25 915 915 909 909 3,100
2004/02/24 915 915 908 909 1,100
2004/02/23 915 915 906 915 2,300
2004/02/20 911 914 908 914 1,500
2004/02/19 906 915 904 909 4,200
2004/02/18 914 914 907 910 1,000
2004/02/17 904 909 904 906 1,500
2004/02/16 914 915 901 904 3,500
2004/02/13 904 910 900 900 5,900
2004/02/12 901 913 901 904 1,700
2004/02/10 900 910 900 900 8,200
2004/02/09 913 916 910 911 2,800
2004/02/06 915 923 915 923 2,200
2004/02/05 917 919 915 916 3,300
2004/02/04 918 921 916 916 3,800
2004/02/03 929 930 918 918 4,800
2004/02/02 928 930 916 930 2,900
2004/01/30 917 928 917 921 3,300
2004/01/29 921 921 917 917 3,300
2004/01/28 930 934 920 920 3,000
2004/01/27 940 940 925 927 5,500
2004/01/26 930 940 928 938 6,700
2004/01/23 930 930 916 916 4,400
2004/01/22 920 920 914 920 1,100
2004/01/21 910 929 910 920 3,200
2004/01/20 908 919 907 910 4,500
2004/01/19 907 910 907 907 1,200
2004/01/16 907 907 905 906 2,400
2004/01/15 910 910 908 910 2,000
2004/01/14 910 920 908 909 10,000
2004/01/13 920 920 905 909 3,200
2004/01/09 914 914 902 902 7,500
2004/01/08 910 914 908 910 6,100
2004/01/07 900 910 900 906 4,300
2004/01/06 913 915 901 914 6,100
2004/01/05 905 910 891 895 2,500

このページの先頭へ