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
2007/12/28 792 792 788 788 1,300
2007/12/27 789 792 788 789 1,900
2007/12/26 785 793 785 787 2,400
2007/12/25 799 810 790 790 5,700
2007/12/21 782 797 782 790 6,900
2007/12/20 814 817 812 812 5,400
2007/12/19 821 823 821 823 2,100
2007/12/18 820 825 820 820 2,400
2007/12/17 837 837 824 826 1,300
2007/12/14 821 834 816 834 5,200
2007/12/13 835 835 828 829 2,600
2007/12/12 840 840 825 831 1,800
2007/12/11 842 842 830 830 1,900
2007/12/10 833 836 831 832 1,500
2007/12/07 823 845 822 843 3,200
2007/12/06 815 825 815 825 1,600
2007/12/05 821 826 818 825 4,200
2007/12/04 833 833 823 828 2,300
2007/12/03 844 844 836 843 900
2007/11/30 814 844 814 838 5,000
2007/11/29 817 848 817 843 7,600
2007/11/28 815 830 813 826 3,900
2007/11/27 820 824 811 821 3,400
2007/11/26 823 823 814 820 1,700
2007/11/22 815 815 812 814 3,500
2007/11/21 821 825 821 825 3,500
2007/11/20 830 832 820 830 2,000
2007/11/19 845 845 838 839 2,300
2007/11/16 845 845 841 842 1,400
2007/11/15 837 845 837 843 2,000
2007/11/14 849 850 840 846 3,400
2007/11/13 853 855 851 851 1,400
2007/11/12 851 855 850 852 2,000
2007/11/09 851 859 851 853 4,600
2007/11/08 860 860 850 850 3,100
2007/11/07 851 860 851 854 2,700
2007/11/06 859 860 854 855 2,100
2007/11/05 860 861 855 855 1,600
2007/11/02 865 865 860 860 1,800
2007/11/01 870 870 865 865 1,200
2007/10/31 871 871 865 870 800
2007/10/30 872 872 865 865 2,500
2007/10/29 866 873 865 873 2,800
2007/10/26 863 863 851 860 2,200
2007/10/25 865 865 856 857 1,700
2007/10/24 869 869 860 865 2,100
2007/10/23 860 860 856 856 1,400
2007/10/22 861 863 861 861 1,900
2007/10/19 862 866 861 861 1,700
2007/10/18 869 870 866 870 1,900
2007/10/17 871 872 866 867 1,000
2007/10/16 876 876 866 867 2,600
2007/10/15 874 874 867 872 1,000
2007/10/12 875 878 866 866 2,100
2007/10/11 878 878 868 876 3,600
2007/10/10 875 875 861 866 1,600
2007/10/09 874 878 874 878 800
2007/10/05 865 871 865 871 1,800
2007/10/04 859 862 852 861 1,000
2007/10/03 869 870 851 864 7,000
2007/10/02 864 869 852 869 2,800
2007/10/01 868 868 855 856 1,600
2007/09/28 878 878 851 869 4,000
2007/09/27 868 876 868 876 3,200
2007/09/26 860 870 860 868 900
2007/09/25 874 874 867 870 3,800
2007/09/21 885 885 877 880 4,200
2007/09/20 886 886 877 877 3,400
2007/09/19 880 889 876 877 4,400
2007/09/18 878 878 870 875 3,300
2007/09/14 880 894 877 882 5,500
2007/09/13 900 900 888 891 2,100
2007/09/12 904 904 894 895 2,200
2007/09/11 890 901 890 900 1,600
2007/09/10 900 905 887 895 2,000
2007/09/07 907 907 905 905 600
2007/09/06 904 909 900 903 1,400
2007/09/05 910 910 903 910 2,500
2007/09/04 903 910 903 910 400
2007/09/03 910 910 910 910 700
2007/08/31 899 904 898 904 2,500
2007/08/30 899 899 895 898 2,900
2007/08/29 885 899 885 892 500
2007/08/28 904 906 885 885 600
2007/08/27 905 907 900 906 2,100
2007/08/24 882 903 880 903 3,600
2007/08/23 888 888 870 880 1,200
2007/08/22 877 878 870 876 4,600
2007/08/21 880 880 876 878 4,900
2007/08/20 880 880 870 878 4,900
2007/08/17 889 889 875 876 5,700
2007/08/16 896 896 890 892 2,300
2007/08/15 901 902 899 899 3,500
2007/08/14 902 904 901 901 2,300
2007/08/13 902 909 902 909 1,400
2007/08/10 905 910 901 910 3,500
2007/08/09 904 912 901 910 2,300
2007/08/08 910 911 903 909 700
2007/08/07 913 913 911 911 400
2007/08/06 901 910 901 910 1,400
2007/08/03 901 904 900 901 700
2007/08/02 908 910 900 910 3,400
2007/08/01 920 920 907 908 1,400
2007/07/31 920 920 910 917 2,200
2007/07/30 900 905 890 905 3,900
2007/07/27 900 910 895 903 3,700
2007/07/26 903 904 899 899 7,200
2007/07/25 921 921 910 910 4,300
2007/07/24 909 918 909 918 2,000
2007/07/23 910 912 908 910 3,100
2007/07/20 915 915 912 912 3,100
2007/07/19 915 918 913 915 6,300
2007/07/18 918 918 912 914 3,900
2007/07/17 911 915 911 915 3,400
2007/07/13 912 917 912 917 2,600
2007/07/12 913 917 910 916 8,500
2007/07/11 919 919 912 913 6,200
2007/07/10 914 918 912 918 4,100
2007/07/09 916 919 913 917 3,900
2007/07/06 916 916 913 916 3,100
2007/07/05 917 918 916 916 2,000
2007/07/04 919 919 916 917 2,500
2007/07/03 919 919 917 919 1,700
2007/07/02 920 920 915 919 2,200
2007/06/29 921 921 917 919 2,000
2007/06/28 922 922 912 922 3,700
2007/06/27 915 916 912 912 1,400
2007/06/26 917 917 911 917 1,900
2007/06/25 927 927 917 917 8,700
2007/06/22 919 924 917 924 4,200
2007/06/21 915 919 912 919 5,700
2007/06/20 905 916 904 915 3,200
2007/06/19 910 910 904 905 4,100
2007/06/18 915 917 908 909 7,500
2007/06/15 911 915 908 913 4,200
2007/06/14 905 913 905 910 2,600
2007/06/13 901 909 901 904 1,100
2007/06/12 901 906 900 900 1,800
2007/06/11 910 910 902 902 1,600
2007/06/08 900 900 895 897 10,300
2007/06/07 896 905 896 905 2,600
2007/06/06 903 905 896 899 13,700
2007/06/05 898 903 898 903 7,900
2007/06/04 904 904 900 902 2,900
2007/06/01 903 906 899 901 4,900
2007/05/31 905 908 900 902 4,800
2007/05/30 902 903 895 895 9,000
2007/05/29 900 903 896 903 11,000
2007/05/28 902 904 901 903 4,900
2007/05/25 910 910 901 901 4,200
2007/05/24 905 910 903 910 4,600
2007/05/23 902 907 901 907 6,900
2007/05/22 900 903 900 902 8,000
2007/05/21 900 905 900 905 7,300
2007/05/18 901 910 901 902 5,100
2007/05/17 915 916 910 911 5,400
2007/05/16 909 920 907 916 3,400
2007/05/15 924 924 906 907 8,500
2007/05/14 936 936 922 934 3,600
2007/05/11 929 929 922 922 3,500
2007/05/10 929 930 925 929 5,200
2007/05/09 926 930 925 930 4,900
2007/05/08 930 931 923 931 4,800
2007/05/07 927 957 922 930 16,200
2007/05/02 922 927 920 922 2,600
2007/05/01 927 934 920 927 5,000
2007/04/27 937 940 928 928 4,900
2007/04/26 948 950 936 937 4,300
2007/04/25 947 965 940 958 3,100
2007/04/24 941 941 934 940 2,500
2007/04/23 948 955 941 941 4,700
2007/04/20 951 956 948 948 3,600
2007/04/19 960 960 952 952 3,300
2007/04/18 962 962 951 960 4,900
2007/04/17 965 965 961 961 2,800
2007/04/16 962 965 961 965 3,300
2007/04/13 961 963 961 961 3,700
2007/04/12 966 969 964 964 1,900
2007/04/11 972 976 971 971 1,700
2007/04/10 966 980 966 978 2,900
2007/04/09 962 976 962 976 1,600
2007/04/06 973 973 964 964 3,100
2007/04/05 973 974 968 969 2,100
2007/04/04 965 975 963 971 2,300
2007/04/03 965 969 963 965 900
2007/04/02 976 980 965 965 7,500
2007/03/30 978 980 976 978 3,400
2007/03/29 980 984 979 982 2,400
2007/03/28 977 990 977 985 3,000
2007/03/27 972 984 971 978 8,600
2007/03/26 1,003 1,009 1,000 1,008 17,100
2007/03/23 1,005 1,006 1,001 1,005 4,500
2007/03/22 1,003 1,006 1,000 1,005 6,900
2007/03/20 998 1,005 998 1,001 5,600
2007/03/19 998 1,004 997 998 10,300
2007/03/16 998 1,001 996 998 4,600
2007/03/15 1,004 1,004 999 1,002 1,300
2007/03/14 1,000 1,003 996 998 9,600
2007/03/13 1,001 1,004 999 1,000 6,700
2007/03/12 1,006 1,006 998 1,000 6,200
2007/03/09 998 1,005 995 1,001 14,700
2007/03/08 1,006 1,006 996 999 3,200
2007/03/07 1,012 1,012 994 998 19,500
2007/03/06 993 1,001 993 999 8,300
2007/03/05 1,000 1,014 994 1,013 10,600
2007/03/02 1,003 1,007 998 1,000 11,800
2007/03/01 1,010 1,017 1,000 1,003 7,100
2007/02/28 999 1,010 993 1,009 15,000
2007/02/27 1,020 1,025 1,020 1,023 2,500
2007/02/26 1,039 1,039 1,020 1,027 11,600
2007/02/23 1,030 1,039 1,030 1,034 5,800
2007/02/22 1,029 1,034 1,027 1,030 9,500
2007/02/21 1,030 1,036 1,020 1,023 6,900
2007/02/20 1,045 1,045 1,027 1,027 10,700
2007/02/19 1,041 1,047 1,035 1,035 7,800
2007/02/16 1,039 1,042 1,035 1,038 7,700
2007/02/15 1,029 1,036 1,025 1,036 5,700
2007/02/14 1,023 1,029 1,022 1,024 2,400
2007/02/13 1,026 1,030 1,022 1,022 4,300
2007/02/09 1,020 1,026 1,014 1,022 11,100
2007/02/08 1,021 1,024 1,020 1,021 3,900
2007/02/07 1,029 1,029 1,020 1,020 2,800
2007/02/06 1,019 1,027 1,016 1,018 5,200
2007/02/05 1,032 1,032 1,016 1,017 2,800
2007/02/02 1,034 1,036 1,020 1,024 3,600
2007/02/01 1,033 1,034 1,025 1,034 1,900
2007/01/31 1,046 1,049 1,025 1,025 6,600
2007/01/30 1,044 1,050 1,037 1,042 10,200
2007/01/29 1,024 1,044 1,024 1,032 3,800
2007/01/26 1,029 1,032 1,011 1,026 9,500
2007/01/25 1,053 1,053 1,035 1,035 13,200
2007/01/24 1,000 1,053 1,000 1,037 31,500
2007/01/23 1,004 1,004 1,000 1,001 5,300
2007/01/22 1,004 1,006 1,002 1,006 3,500
2007/01/19 1,004 1,010 1,003 1,006 4,100
2007/01/18 1,005 1,005 1,000 1,003 3,200
2007/01/17 995 1,000 994 1,000 4,000
2007/01/16 996 999 988 994 6,100
2007/01/15 992 994 987 994 10,800
2007/01/12 993 994 984 992 8,200
2007/01/11 979 999 979 995 6,000
2007/01/10 991 995 971 978 20,800
2007/01/09 995 1,003 992 1,003 13,200
2007/01/05 998 1,003 991 992 7,600
2007/01/04 1,001 1,001 996 997 4,800

このページの先頭へ