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 |
---|---|---|---|---|---|
2023/12/29 | 396 | 401 | 396 | 401 | 7,400 |
2023/12/28 | 394 | 399 | 394 | 396 | 9,800 |
2023/12/27 | 398 | 398 | 393 | 393 | 42,600 |
2023/12/26 | 400 | 400 | 398 | 398 | 23,400 |
2023/12/25 | 403 | 403 | 400 | 400 | 17,900 |
2023/12/22 | 402 | 404 | 402 | 403 | 12,100 |
2023/12/21 | 405 | 405 | 402 | 404 | 7,400 |
2023/12/20 | 403 | 405 | 403 | 403 | 12,100 |
2023/12/19 | 403 | 405 | 403 | 405 | 6,300 |
2023/12/18 | 404 | 405 | 403 | 405 | 10,800 |
2023/12/15 | 404 | 405 | 404 | 404 | 4,900 |
2023/12/14 | 405 | 406 | 404 | 404 | 7,800 |
2023/12/13 | 405 | 407 | 405 | 407 | 11,900 |
2023/12/12 | 406 | 407 | 405 | 405 | 7,600 |
2023/12/11 | 407 | 408 | 406 | 407 | 6,400 |
2023/12/08 | 407 | 409 | 406 | 406 | 9,000 |
2023/12/07 | 408 | 410 | 407 | 407 | 8,400 |
2023/12/06 | 410 | 411 | 408 | 408 | 6,900 |
2023/12/05 | 414 | 414 | 410 | 410 | 15,600 |
2023/12/04 | 415 | 415 | 413 | 413 | 3,700 |
2023/12/01 | 414 | 415 | 413 | 415 | 5,300 |
2023/11/30 | 414 | 414 | 414 | 414 | 5,400 |
2023/11/29 | 415 | 416 | 414 | 414 | 3,900 |
2023/11/28 | 414 | 416 | 413 | 415 | 6,000 |
2023/11/27 | 414 | 415 | 413 | 414 | 2,900 |
2023/11/24 | 413 | 414 | 413 | 414 | 5,200 |
2023/11/22 | 412 | 414 | 411 | 412 | 7,100 |
2023/11/21 | 412 | 413 | 409 | 412 | 9,200 |
2023/11/20 | 412 | 412 | 409 | 409 | 7,400 |
2023/11/17 | 410 | 412 | 410 | 412 | 7,300 |
2023/11/16 | 407 | 410 | 407 | 409 | 3,800 |
2023/11/15 | 410 | 410 | 407 | 409 | 4,800 |
2023/11/14 | 412 | 412 | 408 | 408 | 8,000 |
2023/11/13 | 410 | 412 | 409 | 412 | 5,600 |
2023/11/10 | 408 | 412 | 408 | 410 | 9,200 |
2023/11/09 | 413 | 413 | 409 | 409 | 1,700 |
2023/11/08 | 413 | 413 | 409 | 409 | 5,900 |
2023/11/07 | 410 | 411 | 410 | 410 | 3,000 |
2023/11/06 | 410 | 414 | 408 | 408 | 28,600 |
2023/11/02 | 410 | 411 | 406 | 406 | 15,100 |
2023/11/01 | 418 | 418 | 408 | 410 | 33,700 |
2023/10/31 | 439 | 439 | 413 | 421 | 52,900 |
2023/10/30 | 442 | 444 | 439 | 439 | 12,900 |
2023/10/27 | 442 | 446 | 440 | 443 | 13,900 |
2023/10/26 | 444 | 446 | 442 | 442 | 5,600 |
2023/10/25 | 444 | 446 | 444 | 444 | 6,000 |
2023/10/24 | 446 | 446 | 444 | 444 | 10,400 |
2023/10/23 | 452 | 452 | 445 | 447 | 6,900 |
2023/10/20 | 451 | 454 | 451 | 451 | 4,400 |
2023/10/19 | 454 | 455 | 452 | 454 | 7,300 |
2023/10/18 | 456 | 456 | 454 | 454 | 3,900 |
2023/10/17 | 456 | 458 | 456 | 456 | 1,700 |
2023/10/16 | 460 | 461 | 455 | 455 | 9,100 |
2023/10/13 | 464 | 465 | 461 | 461 | 4,500 |
2023/10/12 | 466 | 467 | 465 | 465 | 4,600 |
2023/10/11 | 472 | 473 | 466 | 466 | 7,400 |
2023/10/10 | 468 | 470 | 467 | 467 | 4,900 |
2023/10/06 | 467 | 471 | 467 | 469 | 3,700 |
2023/10/05 | 468 | 468 | 465 | 467 | 10,900 |
2023/10/04 | 470 | 472 | 466 | 466 | 6,000 |
2023/10/03 | 471 | 471 | 470 | 470 | 3,100 |
2023/10/02 | 476 | 476 | 471 | 471 | 7,300 |
2023/09/29 | 473 | 474 | 471 | 474 | 2,400 |
2023/09/28 | 473 | 475 | 471 | 471 | 12,000 |
2023/09/27 | 473 | 478 | 473 | 477 | 7,400 |
2023/09/26 | 476 | 477 | 475 | 476 | 4,000 |
2023/09/25 | 475 | 478 | 475 | 476 | 5,400 |
2023/09/22 | 476 | 478 | 476 | 476 | 2,900 |
2023/09/21 | 476 | 480 | 476 | 478 | 4,600 |
2023/09/20 | 479 | 480 | 477 | 478 | 2,000 |
2023/09/19 | 478 | 480 | 477 | 479 | 4,300 |
2023/09/15 | 476 | 478 | 476 | 478 | 3,400 |
2023/09/14 | 477 | 478 | 476 | 476 | 1,500 |
2023/09/13 | 476 | 478 | 476 | 478 | 1,200 |
2023/09/12 | 479 | 479 | 476 | 476 | 2,900 |
2023/09/11 | 479 | 479 | 475 | 476 | 3,700 |
2023/09/08 | 476 | 480 | 476 | 477 | 3,800 |
2023/09/07 | 479 | 481 | 477 | 481 | 3,300 |
2023/09/06 | 478 | 481 | 478 | 480 | 2,000 |
2023/09/05 | 483 | 483 | 480 | 481 | 3,800 |
2023/09/04 | 478 | 482 | 478 | 482 | 3,600 |
2023/09/01 | 481 | 481 | 478 | 481 | 3,100 |
2023/08/31 | 478 | 480 | 477 | 479 | 2,800 |
2023/08/30 | 479 | 481 | 476 | 478 | 3,300 |
2023/08/29 | 480 | 480 | 477 | 478 | 4,400 |
2023/08/28 | 480 | 480 | 477 | 477 | 7,200 |
2023/08/25 | 476 | 479 | 473 | 475 | 5,500 |
2023/08/24 | 477 | 478 | 476 | 478 | 4,000 |
2023/08/23 | 476 | 477 | 475 | 477 | 1,300 |
2023/08/22 | 477 | 477 | 474 | 474 | 2,100 |
2023/08/21 | 471 | 475 | 471 | 474 | 3,300 |
2023/08/18 | 471 | 475 | 471 | 475 | 1,900 |
2023/08/17 | 475 | 475 | 471 | 473 | 1,300 |
2023/08/16 | 473 | 474 | 471 | 471 | 2,800 |
2023/08/15 | 474 | 476 | 471 | 474 | 2,900 |
2023/08/14 | 472 | 474 | 472 | 474 | 3,200 |
2023/08/10 | 474 | 474 | 471 | 473 | 3,600 |
2023/08/09 | 472 | 474 | 472 | 473 | 800 |
2023/08/08 | 471 | 473 | 470 | 471 | 3,600 |
2023/08/07 | 474 | 474 | 470 | 470 | 7,800 |
2023/08/04 | 478 | 478 | 474 | 476 | 2,500 |
2023/08/03 | 478 | 478 | 474 | 474 | 5,200 |
2023/08/02 | 481 | 481 | 478 | 478 | 3,400 |
2023/08/01 | 481 | 481 | 478 | 480 | 3,200 |
2023/07/31 | 478 | 499 | 478 | 483 | 24,600 |
2023/07/28 | 478 | 481 | 477 | 477 | 20,600 |
2023/07/27 | 483 | 483 | 478 | 478 | 5,500 |
2023/07/26 | 481 | 481 | 480 | 480 | 1,200 |
2023/07/25 | 480 | 481 | 479 | 479 | 2,700 |
2023/07/24 | 480 | 481 | 479 | 480 | 1,500 |
2023/07/21 | 480 | 483 | 480 | 481 | 3,200 |
2023/07/20 | 478 | 480 | 478 | 480 | 2,100 |
2023/07/19 | 480 | 480 | 478 | 478 | 4,400 |
2023/07/18 | 480 | 481 | 480 | 480 | 1,700 |
2023/07/14 | 483 | 483 | 480 | 482 | 2,400 |
2023/07/13 | 480 | 482 | 480 | 481 | 1,000 |
2023/07/12 | 482 | 482 | 480 | 480 | 2,100 |
2023/07/11 | 482 | 483 | 481 | 483 | 2,500 |
2023/07/10 | 481 | 483 | 480 | 482 | 4,900 |
2023/07/07 | 480 | 482 | 480 | 481 | 2,200 |
2023/07/06 | 480 | 481 | 480 | 480 | 3,700 |
2023/07/05 | 483 | 483 | 480 | 480 | 5,100 |
2023/07/04 | 482 | 484 | 482 | 483 | 4,400 |
2023/07/03 | 474 | 487 | 474 | 482 | 5,500 |
2023/06/30 | 475 | 475 | 473 | 474 | 3,600 |
2023/06/29 | 472 | 475 | 472 | 475 | 5,800 |
2023/06/28 | 473 | 475 | 472 | 475 | 6,400 |
2023/06/27 | 475 | 475 | 472 | 474 | 7,900 |
2023/06/26 | 472 | 475 | 472 | 475 | 5,500 |
2023/06/23 | 470 | 473 | 469 | 472 | 6,300 |
2023/06/22 | 466 | 470 | 466 | 469 | 3,200 |
2023/06/21 | 463 | 466 | 463 | 466 | 3,200 |
2023/06/20 | 463 | 465 | 461 | 465 | 5,600 |
2023/06/19 | 461 | 463 | 460 | 463 | 5,600 |
2023/06/16 | 461 | 463 | 461 | 461 | 4,100 |
2023/06/15 | 463 | 463 | 461 | 461 | 3,200 |
2023/06/14 | 461 | 463 | 461 | 463 | 5,200 |
2023/06/13 | 463 | 463 | 462 | 462 | 4,400 |
2023/06/12 | 463 | 463 | 461 | 463 | 3,700 |
2023/06/09 | 461 | 463 | 461 | 463 | 4,700 |
2023/06/08 | 461 | 463 | 461 | 461 | 5,100 |
2023/06/07 | 463 | 464 | 461 | 461 | 4,800 |
2023/06/06 | 461 | 463 | 460 | 462 | 3,800 |
2023/06/05 | 458 | 462 | 458 | 460 | 12,600 |
2023/06/02 | 460 | 462 | 457 | 458 | 13,500 |
2023/06/01 | 457 | 462 | 457 | 457 | 10,200 |
2023/05/31 | 469 | 469 | 460 | 460 | 10,000 |
2023/05/30 | 480 | 480 | 464 | 464 | 32,600 |
2023/05/29 | 483 | 484 | 481 | 481 | 7,500 |
2023/05/26 | 482 | 485 | 482 | 483 | 7,600 |
2023/05/25 | 486 | 486 | 483 | 483 | 8,100 |
2023/05/24 | 490 | 490 | 485 | 485 | 12,500 |
2023/05/23 | 496 | 499 | 491 | 491 | 18,600 |
2023/05/22 | 495 | 498 | 495 | 495 | 6,400 |
2023/05/19 | 495 | 501 | 495 | 495 | 8,500 |
2023/05/18 | 496 | 499 | 496 | 497 | 11,300 |
2023/05/17 | 508 | 509 | 497 | 499 | 23,500 |
2023/05/16 | 510 | 511 | 507 | 507 | 8,400 |
2023/05/15 | 510 | 511 | 510 | 510 | 4,500 |
2023/05/12 | 511 | 512 | 510 | 511 | 4,400 |
2023/05/11 | 511 | 513 | 510 | 510 | 3,700 |
2023/05/10 | 516 | 516 | 512 | 513 | 2,300 |
2023/05/09 | 512 | 514 | 512 | 513 | 1,900 |
2023/05/08 | 511 | 513 | 511 | 512 | 2,500 |
2023/05/02 | 513 | 513 | 511 | 511 | 3,900 |
2023/05/01 | 512 | 513 | 512 | 513 | 4,600 |
2023/04/28 | 511 | 513 | 510 | 512 | 5,300 |
2023/04/27 | 520 | 520 | 510 | 510 | 35,600 |
2023/04/26 | 516 | 517 | 514 | 516 | 6,800 |
2023/04/25 | 516 | 518 | 516 | 518 | 3,700 |
2023/04/24 | 518 | 518 | 515 | 516 | 3,300 |
2023/04/21 | 514 | 516 | 514 | 516 | 2,500 |
2023/04/20 | 515 | 516 | 514 | 514 | 4,000 |
2023/04/19 | 516 | 516 | 514 | 516 | 4,200 |
2023/04/18 | 515 | 516 | 515 | 515 | 3,000 |
2023/04/17 | 514 | 517 | 514 | 515 | 5,700 |
2023/04/14 | 515 | 517 | 514 | 515 | 3,200 |
2023/04/13 | 516 | 516 | 513 | 516 | 4,700 |
2023/04/12 | 514 | 516 | 512 | 516 | 5,800 |
2023/04/11 | 515 | 516 | 514 | 514 | 4,800 |
2023/04/10 | 515 | 517 | 514 | 515 | 5,800 |
2023/04/07 | 516 | 517 | 514 | 514 | 6,300 |
2023/04/06 | 518 | 519 | 516 | 516 | 6,900 |
2023/04/05 | 521 | 522 | 518 | 518 | 9,100 |
2023/04/04 | 522 | 524 | 521 | 521 | 7,700 |
2023/04/03 | 523 | 525 | 522 | 522 | 5,300 |
2023/03/31 | 524 | 524 | 521 | 523 | 8,800 |
2023/03/30 | 522 | 527 | 518 | 521 | 29,200 |
2023/03/29 | 540 | 543 | 539 | 539 | 23,400 |
2023/03/28 | 538 | 540 | 536 | 539 | 12,800 |
2023/03/27 | 536 | 541 | 536 | 539 | 8,900 |
2023/03/24 | 540 | 542 | 539 | 539 | 4,300 |
2023/03/23 | 540 | 544 | 534 | 542 | 17,800 |
2023/03/22 | 531 | 599 | 530 | 545 | 90,900 |
2023/03/20 | 531 | 534 | 531 | 531 | 5,800 |
2023/03/17 | 534 | 534 | 531 | 531 | 4,300 |
2023/03/16 | 529 | 534 | 529 | 534 | 4,800 |
2023/03/15 | 532 | 533 | 531 | 531 | 2,700 |
2023/03/14 | 532 | 532 | 530 | 532 | 4,500 |
2023/03/13 | 535 | 535 | 532 | 534 | 2,900 |
2023/03/10 | 536 | 539 | 535 | 535 | 7,100 |
2023/03/09 | 540 | 540 | 538 | 539 | 4,300 |
2023/03/08 | 538 | 538 | 535 | 538 | 3,500 |
2023/03/07 | 533 | 537 | 533 | 537 | 8,100 |
2023/03/06 | 532 | 533 | 531 | 533 | 5,900 |
2023/03/03 | 530 | 532 | 530 | 532 | 5,500 |
2023/03/02 | 529 | 530 | 529 | 530 | 2,700 |
2023/03/01 | 528 | 529 | 527 | 529 | 3,800 |
2023/02/28 | 526 | 529 | 526 | 528 | 3,900 |
2023/02/27 | 529 | 529 | 525 | 526 | 10,500 |
2023/02/24 | 526 | 528 | 526 | 527 | 8,100 |
2023/02/22 | 526 | 528 | 526 | 526 | 8,300 |
2023/02/21 | 527 | 529 | 526 | 526 | 4,900 |
2023/02/20 | 527 | 529 | 527 | 527 | 2,800 |
2023/02/17 | 526 | 528 | 526 | 526 | 3,600 |
2023/02/16 | 526 | 528 | 526 | 528 | 3,300 |
2023/02/15 | 527 | 528 | 526 | 526 | 4,300 |
2023/02/14 | 527 | 530 | 527 | 527 | 4,900 |
2023/02/13 | 530 | 530 | 527 | 527 | 2,600 |
2023/02/10 | 530 | 530 | 526 | 528 | 11,700 |
2023/02/09 | 531 | 532 | 530 | 530 | 5,100 |
2023/02/08 | 531 | 533 | 530 | 530 | 3,400 |
2023/02/07 | 531 | 533 | 530 | 531 | 3,800 |
2023/02/06 | 531 | 533 | 531 | 533 | 3,500 |
2023/02/03 | 532 | 535 | 532 | 532 | 2,600 |
2023/02/02 | 532 | 534 | 532 | 532 | 2,100 |
2023/02/01 | 534 | 535 | 531 | 533 | 2,600 |
2023/01/31 | 529 | 534 | 529 | 532 | 11,600 |
2023/01/30 | 542 | 544 | 531 | 531 | 30,000 |
2023/01/27 | 545 | 545 | 541 | 543 | 1,500 |
2023/01/26 | 539 | 545 | 539 | 543 | 3,900 |
2023/01/25 | 540 | 540 | 539 | 539 | 2,800 |
2023/01/24 | 539 | 540 | 538 | 540 | 4,800 |
2023/01/23 | 535 | 538 | 535 | 536 | 3,500 |
2023/01/20 | 535 | 535 | 531 | 535 | 1,300 |
2023/01/19 | 531 | 534 | 531 | 534 | 2,200 |
2023/01/18 | 533 | 533 | 531 | 531 | 2,900 |
2023/01/17 | 530 | 533 | 530 | 533 | 3,900 |
2023/01/16 | 534 | 534 | 530 | 533 | 3,600 |
2023/01/13 | 532 | 532 | 529 | 529 | 3,000 |
2023/01/12 | 532 | 532 | 529 | 529 | 2,700 |
2023/01/11 | 530 | 533 | 529 | 532 | 3,800 |
2023/01/10 | 530 | 532 | 530 | 530 | 2,400 |
2023/01/06 | 532 | 532 | 530 | 530 | 1,300 |
2023/01/05 | 531 | 533 | 530 | 530 | 3,500 |
2023/01/04 | 533 | 534 | 532 | 532 | 3,500 |