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
2021/12/30 539 545 533 542 4,700
2021/12/29 535 536 532 536 5,000
2021/12/28 529 531 529 530 9,500
2021/12/27 531 533 529 530 9,800
2021/12/24 534 535 531 531 8,600
2021/12/23 533 534 533 534 3,300
2021/12/22 535 535 530 534 1,800
2021/12/21 530 534 530 533 2,300
2021/12/20 533 534 530 530 4,400
2021/12/17 532 535 530 535 4,200
2021/12/16 532 534 531 531 2,900
2021/12/15 535 535 530 531 3,300
2021/12/14 535 538 535 536 2,500
2021/12/13 538 538 530 537 5,900
2021/12/10 532 535 532 533 4,500
2021/12/09 530 534 529 534 3,800
2021/12/08 529 530 525 530 8,000
2021/12/07 525 530 525 529 4,700
2021/12/06 529 530 525 525 7,100
2021/12/03 526 529 525 528 4,500
2021/12/02 527 530 526 526 2,500
2021/12/01 530 533 527 527 4,700
2021/11/30 533 534 528 530 8,200
2021/11/29 540 540 537 537 3,900
2021/11/26 546 547 541 541 3,800
2021/11/25 548 548 545 545 1,600
2021/11/24 549 550 543 544 3,200
2021/11/22 565 565 545 549 12,300
2021/11/19 545 545 544 545 1,400
2021/11/18 544 545 544 545 700
2021/11/17 546 546 544 544 1,900
2021/11/16 542 545 540 542 4,100
2021/11/15 542 543 541 542 2,300
2021/11/12 535 538 535 538 1,900
2021/11/11 538 542 538 540 1,000
2021/11/10 541 541 539 540 800
2021/11/09 540 542 539 539 1,600
2021/11/08 532 543 532 540 6,500
2021/11/05 530 535 530 532 2,500
2021/11/04 526 536 526 535 5,200
2021/11/02 528 529 526 526 3,900
2021/11/01 530 534 525 525 19,600
2021/10/29 533 533 529 530 15,400
2021/10/28 536 550 533 533 19,200
2021/10/27 544 544 535 536 14,000
2021/10/26 542 543 540 541 5,200
2021/10/25 545 545 542 542 5,600
2021/10/22 555 555 545 545 11,900
2021/10/21 556 559 555 555 1,500
2021/10/20 555 561 555 556 2,500
2021/10/19 555 558 555 556 2,100
2021/10/18 558 562 556 556 3,400
2021/10/15 558 560 557 557 800
2021/10/14 556 559 555 558 1,300
2021/10/13 560 561 554 556 3,000
2021/10/12 561 562 559 559 1,500
2021/10/11 556 561 556 559 2,000
2021/10/08 557 562 557 559 2,100
2021/10/07 555 560 555 557 1,700
2021/10/06 556 556 554 554 1,800
2021/10/05 557 557 554 554 4,300
2021/10/04 560 560 557 557 3,900
2021/10/01 562 564 560 560 4,400
2021/09/30 561 565 561 562 4,100
2021/09/29 563 565 560 560 23,000
2021/09/28 587 590 580 580 21,100
2021/09/27 582 585 580 584 9,000
2021/09/24 576 580 576 580 5,800
2021/09/22 575 578 575 576 5,500
2021/09/21 571 578 570 575 9,000
2021/09/17 577 579 575 579 5,600
2021/09/16 582 582 576 579 14,600
2021/09/15 579 580 578 579 4,600
2021/09/14 580 584 577 584 6,900
2021/09/13 582 582 579 582 9,300
2021/09/10 580 585 580 585 5,100
2021/09/09 584 585 581 585 3,400
2021/09/08 581 585 580 585 2,200
2021/09/07 580 585 577 585 4,300
2021/09/06 580 580 578 580 3,400
2021/09/03 577 585 576 581 5,700
2021/09/02 579 581 577 580 2,600
2021/09/01 580 580 579 579 1,500
2021/08/31 581 584 580 580 5,400
2021/08/30 582 585 581 585 4,400
2021/08/27 566 577 566 577 6,000
2021/08/26 571 572 569 572 1,400
2021/08/25 571 571 569 571 1,800
2021/08/24 564 572 564 572 2,300
2021/08/23 570 572 566 569 1,600
2021/08/20 562 564 560 564 1,800
2021/08/19 560 562 560 560 1,000
2021/08/18 560 563 560 560 900
2021/08/17 563 563 560 562 600
2021/08/16 560 562 560 560 1,400
2021/08/13 559 562 559 560 1,800
2021/08/12 562 562 559 559 1,300
2021/08/11 561 562 560 560 2,100
2021/08/10 563 566 563 563 1,700
2021/08/06 569 569 562 563 2,500
2021/08/05 566 569 565 569 800
2021/08/04 571 571 565 569 1,600
2021/08/03 572 572 568 571 1,600
2021/08/02 567 572 567 572 1,400
2021/07/30 566 576 564 567 7,800
2021/07/29 561 566 561 566 1,900
2021/07/28 563 566 562 566 3,900
2021/07/27 565 566 560 566 3,000
2021/07/26 568 568 564 564 1,500
2021/07/21 556 563 556 562 500
2021/07/20 556 564 556 556 2,400
2021/07/19 557 562 555 555 2,900
2021/07/16 558 564 557 557 3,200
2021/07/15 558 564 558 559 2,100
2021/07/14 560 560 557 557 1,400
2021/07/13 556 564 556 563 2,600
2021/07/12 556 557 555 556 2,300
2021/07/09 558 558 555 556 3,800
2021/07/08 561 565 553 553 4,400
2021/07/07 568 569 562 562 2,800
2021/07/06 563 563 560 560 1,800
2021/07/05 560 563 560 561 2,600
2021/07/02 561 564 560 561 1,100
2021/07/01 564 565 560 561 1,800
2021/06/30 568 568 560 563 1,900
2021/06/29 567 567 563 563 4,600
2021/06/28 559 565 557 565 7,800
2021/06/25 560 566 557 559 4,500
2021/06/24 574 574 568 568 2,700
2021/06/23 562 565 562 565 500
2021/06/22 561 565 555 565 6,800
2021/06/21 568 568 562 564 4,200
2021/06/18 572 574 567 574 1,600
2021/06/17 567 573 567 572 1,000
2021/06/16 570 573 564 571 2,500
2021/06/15 558 580 558 570 19,000
2021/06/14 555 558 553 556 1,300
2021/06/11 551 557 551 552 4,300
2021/06/10 555 555 549 551 2,600
2021/06/09 555 558 555 556 6,700
2021/06/08 544 552 544 552 5,400
2021/06/07 541 545 541 541 6,100
2021/06/04 541 544 541 544 1,100
2021/06/03 540 543 540 543 2,300
2021/06/02 537 542 537 539 1,300
2021/06/01 538 541 537 537 4,800
2021/05/31 537 540 537 537 3,200
2021/05/28 539 540 538 540 2,000
2021/05/27 538 540 537 537 1,800
2021/05/26 539 540 537 537 2,300
2021/05/25 540 540 537 539 2,200
2021/05/24 537 540 537 539 1,500
2021/05/21 540 540 538 538 1,700
2021/05/20 538 540 538 539 3,700
2021/05/19 540 540 538 538 2,600
2021/05/18 537 540 537 540 1,900
2021/05/17 540 544 537 537 4,300
2021/05/14 540 542 540 540 4,100
2021/05/13 540 543 540 540 3,200
2021/05/12 542 543 540 540 4,500
2021/05/11 546 548 543 543 4,200
2021/05/10 547 548 545 545 2,100
2021/05/07 549 550 547 547 2,700
2021/05/06 547 555 547 548 1,600
2021/04/30 548 550 547 547 3,000
2021/04/28 551 557 549 549 4,800
2021/04/27 549 554 549 550 1,500
2021/04/26 555 555 548 549 5,000
2021/04/23 552 554 551 551 1,700
2021/04/22 550 556 550 553 1,700
2021/04/21 558 558 550 550 2,300
2021/04/20 553 555 553 553 2,600
2021/04/19 556 559 553 553 3,100
2021/04/16 559 560 556 556 2,100
2021/04/15 555 559 555 559 1,000
2021/04/14 555 558 554 557 1,700
2021/04/13 555 556 555 556 2,100
2021/04/12 555 557 555 556 1,100
2021/04/09 556 559 554 555 2,300
2021/04/08 561 566 556 556 3,300
2021/04/07 563 565 558 563 3,000
2021/04/06 565 567 561 563 3,200
2021/04/05 566 568 563 565 2,000
2021/04/02 560 566 560 566 2,900
2021/04/01 560 565 560 560 2,300
2021/03/31 557 561 557 560 5,500
2021/03/30 568 568 550 557 39,100
2021/03/29 585 586 583 583 20,100
2021/03/26 582 585 582 585 7,000
2021/03/25 585 585 582 585 3,400
2021/03/24 582 584 582 583 4,700
2021/03/23 585 585 582 583 5,700
2021/03/22 584 585 581 585 7,700
2021/03/19 580 584 579 584 5,200
2021/03/18 581 584 579 582 8,100
2021/03/17 584 584 578 581 59,900
2021/03/16 577 581 577 581 6,300
2021/03/15 577 578 575 577 14,400
2021/03/12 572 577 572 577 5,000
2021/03/11 574 577 574 577 4,400
2021/03/10 571 576 570 574 3,300
2021/03/09 572 575 570 575 5,800
2021/03/08 570 572 568 572 4,400
2021/03/05 570 570 565 569 3,100
2021/03/04 571 571 566 568 2,600
2021/03/03 569 570 568 570 1,900
2021/03/02 569 570 565 568 3,900
2021/03/01 568 571 567 569 8,000
2021/02/26 569 569 565 569 3,600
2021/02/25 569 569 564 567 4,100
2021/02/24 568 569 564 569 4,100
2021/02/22 566 566 564 566 4,400
2021/02/19 567 568 561 567 1,500
2021/02/18 564 566 562 563 3,300
2021/02/17 568 569 561 568 5,700
2021/02/16 573 573 567 572 2,600
2021/02/15 574 574 568 572 3,300
2021/02/12 575 575 570 572 2,700
2021/02/10 574 574 569 573 1,800
2021/02/09 574 574 570 574 1,600
2021/02/08 570 573 568 573 3,200
2021/02/05 569 572 566 571 3,300
2021/02/04 569 572 567 572 2,100
2021/02/03 570 570 567 570 4,000
2021/02/02 569 574 563 570 5,600
2021/02/01 557 567 557 564 5,000
2021/01/29 557 558 554 557 1,800
2021/01/28 550 558 550 558 4,300
2021/01/27 552 557 546 549 7,800
2021/01/26 547 552 547 550 3,000
2021/01/25 548 548 546 546 1,500
2021/01/22 548 548 544 545 1,900
2021/01/21 545 548 544 545 2,100
2021/01/20 544 546 542 545 2,000
2021/01/19 547 547 541 544 2,200
2021/01/18 543 547 541 547 1,300
2021/01/15 547 547 543 546 1,600
2021/01/14 544 544 543 544 3,000
2021/01/13 540 543 539 543 2,700
2021/01/12 540 543 539 540 2,700
2021/01/08 536 540 536 539 4,100
2021/01/07 538 538 530 538 6,100
2021/01/06 536 538 536 538 1,200
2021/01/05 542 542 535 536 2,800
2021/01/04 536 542 536 537 3,100

このページの先頭へ