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
2020/12/30 536 539 535 535 3,200
2020/12/29 532 539 532 537 3,700
2020/12/28 540 540 530 531 13,900
2020/12/25 543 543 540 540 3,400
2020/12/24 540 543 540 541 3,800
2020/12/23 547 547 540 541 5,100
2020/12/22 551 551 546 548 2,300
2020/12/21 546 551 546 551 3,800
2020/12/18 550 550 546 549 4,800
2020/12/17 551 551 547 550 1,300
2020/12/16 547 550 546 550 1,900
2020/12/15 551 551 547 550 3,600
2020/12/14 546 550 546 546 2,800
2020/12/11 550 550 546 547 4,500
2020/12/10 548 549 545 545 2,400
2020/12/09 548 551 548 548 1,300
2020/12/08 552 553 548 548 1,600
2020/12/07 555 555 549 549 4,400
2020/12/04 554 554 549 553 4,000
2020/12/03 549 553 547 553 2,600
2020/12/02 546 551 545 549 5,300
2020/12/01 547 554 547 551 1,600
2020/11/30 545 552 545 547 4,800
2020/11/27 543 548 543 545 6,700
2020/11/26 540 550 540 544 7,900
2020/11/25 560 560 540 540 14,000
2020/11/24 553 561 553 560 6,400
2020/11/20 554 559 551 559 7,700
2020/11/19 553 560 551 560 5,400
2020/11/18 553 555 550 555 8,600
2020/11/17 550 553 548 553 6,700
2020/11/16 541 550 540 550 6,700
2020/11/13 560 560 551 551 4,700
2020/11/12 560 560 555 560 4,100
2020/11/11 549 560 545 560 6,300
2020/11/10 547 549 540 549 5,400
2020/11/09 542 543 540 543 2,800
2020/11/06 540 544 540 544 2,100
2020/11/05 533 544 533 544 4,700
2020/11/04 541 545 541 544 1,300
2020/11/02 542 547 541 546 4,000
2020/10/30 547 548 547 547 1,100
2020/10/29 553 554 547 547 1,900
2020/10/28 549 554 546 547 3,400
2020/10/27 549 553 547 553 3,700
2020/10/26 554 554 549 549 2,100
2020/10/23 548 555 545 550 2,900
2020/10/22 552 555 549 549 6,400
2020/10/21 549 551 549 551 4,800
2020/10/20 549 552 549 550 6,800
2020/10/19 550 550 549 549 1,300
2020/10/16 551 553 550 550 900
2020/10/15 550 551 550 550 1,600
2020/10/14 552 555 552 554 1,800
2020/10/13 557 558 554 554 1,600
2020/10/12 559 559 556 557 2,100
2020/10/09 558 561 556 561 3,400
2020/10/08 557 558 555 558 2,700
2020/10/07 559 560 555 559 2,300
2020/10/06 558 561 551 559 4,600
2020/10/05 546 557 546 553 3,700
2020/10/02 555 555 546 546 4,400
2020/09/30 552 560 552 555 5,300
2020/09/29 559 562 534 552 22,100
2020/09/28 595 595 589 593 17,800
2020/09/25 585 587 584 587 4,900
2020/09/24 590 590 585 585 4,300
2020/09/23 585 590 583 588 6,500
2020/09/18 584 586 581 583 6,200
2020/09/17 581 581 580 581 1,800
2020/09/16 575 581 575 581 3,100
2020/09/15 580 580 576 577 1,300
2020/09/14 573 584 573 581 4,600
2020/09/11 571 581 571 573 7,400
2020/09/10 567 569 560 569 4,100
2020/09/09 562 568 562 565 4,900
2020/09/08 561 568 561 566 4,100
2020/09/07 567 568 560 565 3,500
2020/09/04 566 568 561 561 5,100
2020/09/03 569 569 560 566 4,000
2020/09/02 569 569 564 564 2,400
2020/09/01 560 570 559 559 6,400
2020/08/31 568 568 550 556 9,000
2020/08/28 558 569 558 567 9,600
2020/08/27 558 558 554 558 4,000
2020/08/26 551 555 550 554 2,700
2020/08/25 546 550 545 550 3,000
2020/08/24 538 545 535 542 3,300
2020/08/21 542 542 541 541 900
2020/08/20 541 542 537 539 1,900
2020/08/19 538 541 538 539 1,000
2020/08/18 535 540 535 540 2,800
2020/08/17 534 535 531 535 1,400
2020/08/14 532 534 530 534 2,600
2020/08/13 531 533 531 532 4,400
2020/08/12 532 533 531 533 2,200
2020/08/11 528 533 528 533 2,500
2020/08/07 528 528 525 528 1,100
2020/08/06 528 529 524 524 600
2020/08/05 531 531 523 528 2,600
2020/08/04 532 532 528 531 1,800
2020/08/03 530 531 525 527 2,200
2020/07/31 526 530 520 520 2,400
2020/07/30 530 530 524 526 3,200
2020/07/29 530 531 526 529 4,400
2020/07/28 533 533 528 530 2,200
2020/07/27 534 534 529 530 3,500
2020/07/22 529 529 523 524 1,300
2020/07/21 523 530 523 530 2,100
2020/07/20 529 529 522 524 3,000
2020/07/17 533 533 524 527 1,900
2020/07/16 524 530 524 529 800
2020/07/15 523 527 523 524 2,300
2020/07/14 517 518 517 518 1,400
2020/07/13 516 521 516 517 1,800
2020/07/10 526 527 517 517 4,200
2020/07/09 530 530 525 526 1,200
2020/07/08 535 536 530 530 1,200
2020/07/07 535 540 534 536 2,300
2020/07/06 534 535 528 533 4,600
2020/07/03 530 534 530 534 3,000
2020/07/02 540 540 537 537 3,700
2020/07/01 547 548 544 544 2,700
2020/06/30 549 549 547 548 1,400
2020/06/29 545 550 543 547 4,000
2020/06/26 542 551 542 547 6,300
2020/06/25 551 551 546 551 3,200
2020/06/24 546 550 546 550 1,400
2020/06/23 549 550 545 549 2,600
2020/06/22 552 552 548 549 2,400
2020/06/19 542 549 542 548 3,500
2020/06/18 549 550 546 547 2,400
2020/06/17 549 550 548 549 3,200
2020/06/16 539 540 538 540 2,300
2020/06/15 540 540 534 535 1,300
2020/06/12 550 550 540 543 3,900
2020/06/11 562 562 552 552 5,100
2020/06/10 556 562 556 561 5,900
2020/06/09 543 555 543 554 6,000
2020/06/08 539 546 539 546 4,100
2020/06/05 538 540 538 539 2,900
2020/06/04 536 539 536 538 2,600
2020/06/03 538 538 534 535 4,000
2020/06/02 535 539 535 539 6,000
2020/06/01 529 533 529 533 2,700
2020/05/29 526 526 521 525 4,800
2020/05/28 528 530 522 527 5,500
2020/05/27 518 528 518 528 9,200
2020/05/26 514 520 511 518 9,700
2020/05/25 509 513 508 511 3,400
2020/05/22 509 509 505 508 6,700
2020/05/21 511 513 508 509 2,500
2020/05/20 509 513 507 510 9,500
2020/05/19 511 514 508 514 4,100
2020/05/18 515 515 505 509 3,700
2020/05/15 506 514 506 514 1,800
2020/05/14 517 517 505 505 7,200
2020/05/13 514 517 511 511 3,000
2020/05/12 511 515 510 510 9,100
2020/05/11 522 522 510 510 11,000
2020/05/08 520 520 511 516 16,400
2020/05/07 533 534 522 522 6,400
2020/05/01 549 549 532 536 6,800
2020/04/30 545 546 540 544 4,000
2020/04/28 551 551 540 541 2,700
2020/04/27 550 551 543 551 2,600
2020/04/24 543 545 540 545 2,400
2020/04/23 545 545 542 543 2,400
2020/04/22 550 554 545 552 3,000
2020/04/21 564 564 550 554 5,000
2020/04/20 552 552 540 544 4,100
2020/04/17 531 540 531 540 5,300
2020/04/16 563 563 531 537 4,600
2020/04/15 551 555 543 543 3,300
2020/04/14 551 551 547 551 2,800
2020/04/13 570 570 545 551 1,000
2020/04/10 574 574 555 564 8,400
2020/04/09 555 570 544 570 8,500
2020/04/08 523 550 520 541 13,200
2020/04/07 511 518 511 514 4,600
2020/04/06 518 525 508 508 8,600
2020/04/03 518 532 518 521 6,300
2020/04/02 545 545 510 519 7,600
2020/04/01 561 565 550 550 7,500
2020/03/31 558 560 552 560 7,600
2020/03/30 560 560 550 559 43,500
2020/03/27 562 568 552 563 36,800
2020/03/26 578 581 557 559 16,800
2020/03/25 581 588 576 585 12,700
2020/03/24 583 583 560 580 8,400
2020/03/23 588 588 552 579 8,700
2020/03/19 544 550 543 543 13,000
2020/03/18 550 550 542 544 5,600
2020/03/17 513 550 513 550 4,200
2020/03/16 507 558 499 558 11,200
2020/03/13 501 555 490 508 24,300
2020/03/12 589 589 550 565 8,900
2020/03/11 561 569 561 561 6,200
2020/03/10 511 564 503 561 11,800
2020/03/09 560 561 539 541 19,100
2020/03/06 592 593 584 584 6,700
2020/03/05 596 598 593 598 7,400
2020/03/04 587 596 587 593 6,000
2020/03/03 604 604 595 595 8,800
2020/03/02 572 594 571 594 12,800
2020/02/28 599 599 586 586 13,500
2020/02/27 603 606 601 601 4,900
2020/02/26 603 608 603 603 9,800
2020/02/25 610 610 605 607 19,300
2020/02/21 619 620 617 619 3,400
2020/02/20 621 622 619 620 14,100
2020/02/19 612 621 612 619 3,600
2020/02/18 617 620 614 615 14,400
2020/02/17 621 624 620 622 26,900
2020/02/14 621 627 621 627 2,500
2020/02/13 616 624 616 623 1,500
2020/02/12 627 630 614 617 7,300
2020/02/10 636 636 625 626 3,900
2020/02/07 629 636 623 636 7,600
2020/02/06 618 630 616 629 6,500
2020/02/05 619 619 615 618 2,900
2020/02/04 620 620 610 616 4,200
2020/02/03 619 620 597 620 27,800
2020/01/31 623 623 617 619 4,600
2020/01/30 615 618 613 618 11,600
2020/01/29 622 627 615 615 6,300
2020/01/28 624 625 622 625 6,100
2020/01/27 629 629 625 625 3,000
2020/01/24 626 628 625 628 1,600
2020/01/23 629 630 624 624 4,000
2020/01/22 632 632 623 629 5,900
2020/01/21 626 631 626 627 1,200
2020/01/20 640 640 630 632 9,700
2020/01/17 620 621 619 620 3,500
2020/01/16 618 622 618 618 3,300
2020/01/15 619 622 618 618 4,100
2020/01/14 621 624 619 619 2,800
2020/01/10 624 624 618 621 2,200
2020/01/09 620 621 619 620 1,700
2020/01/08 617 625 616 619 3,600
2020/01/07 619 622 616 621 6,200
2020/01/06 618 618 611 616 3,000

このページの先頭へ