タチエス(7239)の株価時系列情報
タチエス(7239)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,902 | 1,930 | 1,902 | 1,922 | 141,600 |
| 2024/04/22 | 1,899 | 1,923 | 1,893 | 1,921 | 132,500 |
| 2024/04/19 | 1,903 | 1,911 | 1,840 | 1,865 | 193,700 |
| 2024/04/18 | 1,881 | 1,924 | 1,881 | 1,912 | 93,200 |
| 2024/04/17 | 1,913 | 1,915 | 1,881 | 1,889 | 127,900 |
| 2024/04/16 | 1,942 | 1,965 | 1,898 | 1,903 | 119,600 |
| 2024/04/15 | 1,943 | 1,959 | 1,928 | 1,959 | 97,100 |
| 2024/04/12 | 1,985 | 2,001 | 1,956 | 1,957 | 107,900 |
| 2024/04/11 | 1,973 | 1,981 | 1,958 | 1,980 | 86,300 |
| 2024/04/10 | 1,972 | 1,992 | 1,962 | 1,987 | 141,800 |
| 2024/04/09 | 1,955 | 1,972 | 1,950 | 1,965 | 120,400 |
| 2024/04/08 | 1,919 | 1,942 | 1,917 | 1,940 | 127,200 |
| 2024/04/05 | 1,891 | 1,917 | 1,889 | 1,917 | 146,400 |
| 2024/04/04 | 1,910 | 1,910 | 1,889 | 1,897 | 169,700 |
| 2024/04/03 | 1,883 | 1,919 | 1,880 | 1,893 | 148,100 |
| 2024/04/02 | 1,946 | 1,951 | 1,895 | 1,895 | 296,800 |
| 2024/04/01 | 2,005 | 2,014 | 1,941 | 1,946 | 271,900 |
| 2024/03/29 | 1,990 | 2,011 | 1,978 | 1,999 | 216,500 |
| 2024/03/28 | 1,980 | 1,993 | 1,966 | 1,987 | 333,300 |
| 2024/03/27 | 2,053 | 2,053 | 2,027 | 2,027 | 361,700 |
| 2024/03/26 | 2,037 | 2,051 | 2,031 | 2,049 | 191,900 |
| 2024/03/25 | 2,054 | 2,054 | 2,028 | 2,037 | 247,000 |
| 2024/03/22 | 2,038 | 2,056 | 2,019 | 2,056 | 273,900 |
| 2024/03/21 | 2,010 | 2,033 | 2,000 | 2,025 | 244,400 |
| 2024/03/19 | 1,974 | 1,998 | 1,957 | 1,993 | 168,600 |
| 2024/03/18 | 1,974 | 1,978 | 1,960 | 1,966 | 149,900 |
| 2024/03/15 | 1,948 | 1,962 | 1,942 | 1,955 | 170,500 |
| 2024/03/14 | 1,924 | 1,954 | 1,922 | 1,951 | 125,900 |
| 2024/03/13 | 1,980 | 1,991 | 1,920 | 1,934 | 178,600 |
| 2024/03/12 | 1,920 | 1,957 | 1,900 | 1,957 | 264,100 |
| 2024/03/11 | 1,976 | 1,978 | 1,937 | 1,949 | 263,000 |
| 2024/03/08 | 1,965 | 1,997 | 1,957 | 1,978 | 190,200 |
| 2024/03/07 | 2,040 | 2,040 | 1,974 | 1,977 | 307,700 |
| 2024/03/06 | 1,997 | 2,037 | 1,992 | 2,027 | 209,300 |
| 2024/03/05 | 2,000 | 2,008 | 1,991 | 1,998 | 190,800 |
| 2024/03/04 | 2,046 | 2,046 | 2,006 | 2,014 | 253,700 |
| 2024/03/01 | 2,045 | 2,053 | 2,028 | 2,046 | 163,900 |
| 2024/02/29 | 2,038 | 2,055 | 2,024 | 2,048 | 175,800 |
| 2024/02/28 | 2,040 | 2,072 | 2,029 | 2,038 | 334,900 |
| 2024/02/27 | 2,021 | 2,040 | 2,000 | 2,005 | 215,500 |
| 2024/02/26 | 2,040 | 2,053 | 2,015 | 2,017 | 282,000 |
| 2024/02/22 | 2,018 | 2,045 | 2,013 | 2,028 | 255,900 |
| 2024/02/21 | 2,020 | 2,023 | 1,990 | 2,011 | 132,100 |
| 2024/02/20 | 2,020 | 2,027 | 2,002 | 2,014 | 154,600 |
| 2024/02/19 | 1,983 | 2,020 | 1,983 | 2,020 | 194,000 |
| 2024/02/16 | 1,986 | 1,996 | 1,967 | 1,986 | 154,700 |
| 2024/02/15 | 2,002 | 2,022 | 1,965 | 1,975 | 255,300 |
| 2024/02/14 | 1,990 | 2,003 | 1,965 | 1,990 | 242,900 |
| 2024/02/13 | 1,950 | 1,994 | 1,922 | 1,994 | 465,600 |
| 2024/02/09 | 1,947 | 1,967 | 1,932 | 1,952 | 288,600 |
| 2024/02/08 | 1,975 | 1,982 | 1,943 | 1,960 | 271,400 |
| 2024/02/07 | 1,963 | 2,007 | 1,962 | 1,980 | 266,600 |
| 2024/02/06 | 1,975 | 1,986 | 1,966 | 1,970 | 197,900 |
| 2024/02/05 | 1,995 | 2,008 | 1,979 | 1,979 | 212,600 |
| 2024/02/02 | 2,001 | 2,002 | 1,973 | 1,992 | 232,900 |
| 2024/02/01 | 1,985 | 2,008 | 1,982 | 2,001 | 260,500 |
| 2024/01/31 | 1,978 | 1,996 | 1,968 | 1,996 | 141,200 |
| 2024/01/30 | 1,986 | 1,986 | 1,967 | 1,978 | 147,500 |
| 2024/01/29 | 1,967 | 1,996 | 1,964 | 1,986 | 215,400 |
| 2024/01/26 | 1,971 | 1,972 | 1,945 | 1,950 | 238,400 |
| 2024/01/25 | 1,956 | 1,982 | 1,952 | 1,967 | 226,300 |
| 2024/01/24 | 1,959 | 1,969 | 1,949 | 1,954 | 167,600 |
| 2024/01/23 | 1,958 | 1,972 | 1,953 | 1,967 | 267,700 |
| 2024/01/22 | 1,942 | 1,955 | 1,935 | 1,955 | 190,800 |
| 2024/01/19 | 1,959 | 1,959 | 1,926 | 1,936 | 205,200 |
| 2024/01/18 | 1,935 | 1,955 | 1,929 | 1,943 | 188,200 |
| 2024/01/17 | 1,935 | 1,963 | 1,920 | 1,920 | 366,000 |
| 2024/01/16 | 1,915 | 1,931 | 1,903 | 1,926 | 258,200 |
| 2024/01/15 | 1,890 | 1,925 | 1,889 | 1,913 | 390,200 |
| 2024/01/12 | 1,914 | 1,923 | 1,885 | 1,908 | 314,900 |
| 2024/01/11 | 1,900 | 1,922 | 1,896 | 1,905 | 302,500 |
| 2024/01/10 | 1,875 | 1,906 | 1,863 | 1,885 | 459,100 |
| 2024/01/09 | 1,861 | 1,887 | 1,855 | 1,871 | 491,700 |
| 2024/01/05 | 1,842 | 1,844 | 1,829 | 1,842 | 381,400 |
| 2024/01/04 | 1,798 | 1,834 | 1,781 | 1,833 | 485,100 |
| 2023/12/29 | 1,770 | 1,805 | 1,768 | 1,798 | 440,100 |
| 2023/12/28 | 1,737 | 1,772 | 1,729 | 1,769 | 368,100 |
| 2023/12/27 | 1,731 | 1,740 | 1,720 | 1,737 | 324,100 |
| 2023/12/26 | 1,691 | 1,703 | 1,685 | 1,691 | 192,300 |
| 2023/12/25 | 1,693 | 1,703 | 1,686 | 1,689 | 118,700 |
| 2023/12/22 | 1,697 | 1,705 | 1,684 | 1,692 | 175,300 |
| 2023/12/21 | 1,684 | 1,688 | 1,675 | 1,682 | 148,800 |
| 2023/12/20 | 1,703 | 1,711 | 1,688 | 1,691 | 204,800 |
| 2023/12/19 | 1,689 | 1,703 | 1,673 | 1,688 | 169,500 |
| 2023/12/18 | 1,661 | 1,681 | 1,638 | 1,673 | 263,900 |
| 2023/12/15 | 1,653 | 1,676 | 1,653 | 1,663 | 175,900 |
| 2023/12/14 | 1,681 | 1,691 | 1,650 | 1,650 | 295,600 |
| 2023/12/13 | 1,696 | 1,704 | 1,681 | 1,692 | 170,700 |
| 2023/12/12 | 1,717 | 1,719 | 1,692 | 1,696 | 124,700 |
| 2023/12/11 | 1,705 | 1,713 | 1,691 | 1,712 | 195,000 |
| 2023/12/08 | 1,710 | 1,719 | 1,678 | 1,684 | 386,500 |
| 2023/12/07 | 1,752 | 1,756 | 1,728 | 1,735 | 189,400 |
| 2023/12/06 | 1,739 | 1,764 | 1,738 | 1,756 | 170,800 |
| 2023/12/05 | 1,762 | 1,773 | 1,743 | 1,744 | 249,400 |
| 2023/12/04 | 1,750 | 1,776 | 1,735 | 1,767 | 361,600 |
| 2023/12/01 | 1,765 | 1,770 | 1,742 | 1,748 | 255,300 |
| 2023/11/30 | 1,725 | 1,763 | 1,724 | 1,760 | 301,300 |
| 2023/11/29 | 1,746 | 1,746 | 1,724 | 1,725 | 246,000 |
| 2023/11/28 | 1,710 | 1,755 | 1,710 | 1,748 | 462,300 |
| 2023/11/27 | 1,692 | 1,708 | 1,691 | 1,703 | 219,600 |
| 2023/11/24 | 1,679 | 1,686 | 1,671 | 1,685 | 256,400 |
| 2023/11/22 | 1,664 | 1,684 | 1,657 | 1,657 | 204,700 |
| 2023/11/21 | 1,649 | 1,670 | 1,638 | 1,662 | 261,800 |
| 2023/11/20 | 1,685 | 1,696 | 1,657 | 1,657 | 334,000 |
| 2023/11/17 | 1,664 | 1,687 | 1,663 | 1,687 | 247,000 |
| 2023/11/16 | 1,675 | 1,679 | 1,657 | 1,670 | 236,600 |
| 2023/11/15 | 1,685 | 1,691 | 1,670 | 1,676 | 328,100 |
| 2023/11/14 | 1,679 | 1,685 | 1,668 | 1,676 | 283,200 |
| 2023/11/13 | 1,679 | 1,697 | 1,660 | 1,679 | 627,700 |
| 2023/11/10 | 1,630 | 1,647 | 1,616 | 1,639 | 279,900 |
| 2023/11/09 | 1,613 | 1,651 | 1,612 | 1,650 | 298,500 |
| 2023/11/08 | 1,659 | 1,662 | 1,598 | 1,610 | 541,700 |
| 2023/11/07 | 1,650 | 1,662 | 1,641 | 1,654 | 212,500 |
| 2023/11/06 | 1,658 | 1,658 | 1,641 | 1,643 | 254,200 |
| 2023/11/02 | 1,688 | 1,688 | 1,635 | 1,635 | 297,100 |
| 2023/11/01 | 1,660 | 1,679 | 1,651 | 1,670 | 371,900 |
| 2023/10/31 | 1,634 | 1,645 | 1,613 | 1,645 | 298,700 |
| 2023/10/30 | 1,660 | 1,663 | 1,622 | 1,633 | 778,900 |
| 2023/10/27 | 1,611 | 1,657 | 1,611 | 1,657 | 407,600 |
| 2023/10/26 | 1,608 | 1,622 | 1,603 | 1,609 | 218,900 |
| 2023/10/25 | 1,629 | 1,639 | 1,610 | 1,610 | 177,200 |
| 2023/10/24 | 1,614 | 1,621 | 1,569 | 1,614 | 371,200 |
| 2023/10/23 | 1,602 | 1,628 | 1,601 | 1,611 | 199,400 |
| 2023/10/20 | 1,597 | 1,620 | 1,590 | 1,609 | 255,800 |
| 2023/10/19 | 1,607 | 1,622 | 1,599 | 1,608 | 246,100 |
| 2023/10/18 | 1,619 | 1,625 | 1,611 | 1,620 | 165,900 |
| 2023/10/17 | 1,625 | 1,639 | 1,604 | 1,614 | 219,300 |
| 2023/10/16 | 1,604 | 1,630 | 1,602 | 1,611 | 212,600 |
| 2023/10/13 | 1,649 | 1,653 | 1,627 | 1,632 | 260,900 |
| 2023/10/12 | 1,649 | 1,659 | 1,636 | 1,658 | 303,900 |
| 2023/10/11 | 1,668 | 1,672 | 1,646 | 1,647 | 344,400 |
| 2023/10/10 | 1,651 | 1,670 | 1,642 | 1,666 | 361,900 |
| 2023/10/06 | 1,600 | 1,630 | 1,591 | 1,618 | 309,000 |
| 2023/10/05 | 1,560 | 1,600 | 1,560 | 1,593 | 643,100 |
| 2023/10/04 | 1,581 | 1,603 | 1,549 | 1,549 | 922,500 |
| 2023/10/03 | 1,709 | 1,718 | 1,648 | 1,649 | 503,000 |
| 2023/10/02 | 1,703 | 1,753 | 1,703 | 1,722 | 489,500 |
| 2023/09/29 | 1,760 | 1,765 | 1,694 | 1,702 | 618,800 |
| 2023/09/28 | 1,750 | 1,783 | 1,743 | 1,752 | 738,300 |
| 2023/09/27 | 1,780 | 1,804 | 1,766 | 1,804 | 710,100 |
| 2023/09/26 | 1,825 | 1,826 | 1,785 | 1,792 | 878,900 |
| 2023/09/25 | 1,845 | 1,845 | 1,824 | 1,827 | 584,700 |
| 2023/09/22 | 1,840 | 1,842 | 1,811 | 1,826 | 775,200 |
| 2023/09/21 | 1,843 | 1,864 | 1,838 | 1,845 | 511,000 |
| 2023/09/20 | 1,869 | 1,877 | 1,836 | 1,838 | 865,800 |
| 2023/09/19 | 1,816 | 1,861 | 1,805 | 1,861 | 954,300 |
| 2023/09/15 | 1,828 | 1,860 | 1,805 | 1,806 | 884,800 |
| 2023/09/14 | 1,812 | 1,814 | 1,794 | 1,809 | 805,200 |
| 2023/09/13 | 1,821 | 1,838 | 1,804 | 1,815 | 577,800 |
| 2023/09/12 | 1,814 | 1,817 | 1,795 | 1,812 | 435,100 |
| 2023/09/11 | 1,829 | 1,841 | 1,794 | 1,797 | 781,100 |
| 2023/09/08 | 1,800 | 1,815 | 1,793 | 1,811 | 529,000 |
| 2023/09/07 | 1,829 | 1,845 | 1,807 | 1,807 | 695,100 |
| 2023/09/06 | 1,838 | 1,845 | 1,803 | 1,815 | 798,300 |
| 2023/09/05 | 1,844 | 1,850 | 1,811 | 1,833 | 674,200 |
| 2023/09/04 | 1,794 | 1,812 | 1,788 | 1,812 | 568,800 |
| 2023/09/01 | 1,758 | 1,773 | 1,747 | 1,768 | 472,800 |
| 2023/08/31 | 1,730 | 1,756 | 1,729 | 1,751 | 397,700 |
| 2023/08/30 | 1,719 | 1,728 | 1,709 | 1,723 | 435,100 |
| 2023/08/29 | 1,705 | 1,721 | 1,683 | 1,717 | 458,400 |
| 2023/08/28 | 1,657 | 1,692 | 1,654 | 1,691 | 559,800 |
| 2023/08/25 | 1,629 | 1,634 | 1,622 | 1,634 | 418,600 |
| 2023/08/24 | 1,640 | 1,641 | 1,633 | 1,634 | 353,200 |
| 2023/08/23 | 1,626 | 1,641 | 1,615 | 1,635 | 594,600 |
| 2023/08/22 | 1,622 | 1,632 | 1,618 | 1,630 | 297,500 |
| 2023/08/21 | 1,612 | 1,632 | 1,608 | 1,617 | 369,600 |
| 2023/08/18 | 1,594 | 1,614 | 1,590 | 1,603 | 257,100 |
| 2023/08/17 | 1,600 | 1,611 | 1,580 | 1,609 | 382,000 |
| 2023/08/16 | 1,604 | 1,620 | 1,598 | 1,604 | 312,900 |
| 2023/08/15 | 1,635 | 1,637 | 1,613 | 1,614 | 553,500 |
| 2023/08/14 | 1,602 | 1,635 | 1,602 | 1,623 | 657,800 |
| 2023/08/10 | 1,565 | 1,597 | 1,563 | 1,597 | 547,400 |
| 2023/08/09 | 1,590 | 1,594 | 1,564 | 1,564 | 430,400 |
| 2023/08/08 | 1,590 | 1,598 | 1,581 | 1,591 | 434,700 |
| 2023/08/07 | 1,580 | 1,583 | 1,559 | 1,583 | 365,800 |
| 2023/08/04 | 1,560 | 1,579 | 1,550 | 1,577 | 357,800 |
| 2023/08/03 | 1,573 | 1,580 | 1,561 | 1,561 | 402,500 |
| 2023/08/02 | 1,575 | 1,591 | 1,568 | 1,575 | 406,600 |
| 2023/08/01 | 1,561 | 1,574 | 1,557 | 1,574 | 357,300 |
| 2023/07/31 | 1,549 | 1,563 | 1,545 | 1,556 | 394,900 |
| 2023/07/28 | 1,527 | 1,549 | 1,514 | 1,534 | 683,900 |
| 2023/07/27 | 1,542 | 1,543 | 1,527 | 1,541 | 440,900 |
| 2023/07/26 | 1,567 | 1,567 | 1,536 | 1,544 | 611,600 |
| 2023/07/25 | 1,555 | 1,564 | 1,542 | 1,564 | 385,800 |
| 2023/07/24 | 1,547 | 1,552 | 1,537 | 1,550 | 442,100 |
| 2023/07/21 | 1,527 | 1,540 | 1,516 | 1,539 | 313,700 |
| 2023/07/20 | 1,538 | 1,546 | 1,526 | 1,527 | 346,000 |
| 2023/07/19 | 1,531 | 1,540 | 1,523 | 1,535 | 353,900 |
| 2023/07/18 | 1,498 | 1,514 | 1,492 | 1,514 | 370,600 |
| 2023/07/14 | 1,495 | 1,503 | 1,473 | 1,493 | 452,300 |
| 2023/07/13 | 1,500 | 1,509 | 1,485 | 1,500 | 411,900 |
| 2023/07/12 | 1,520 | 1,521 | 1,501 | 1,502 | 529,800 |
| 2023/07/11 | 1,545 | 1,553 | 1,524 | 1,527 | 473,400 |
| 2023/07/10 | 1,560 | 1,570 | 1,545 | 1,555 | 522,400 |
| 2023/07/07 | 1,576 | 1,584 | 1,554 | 1,573 | 443,700 |
| 2023/07/06 | 1,600 | 1,611 | 1,583 | 1,593 | 385,100 |
| 2023/07/05 | 1,590 | 1,609 | 1,577 | 1,606 | 383,100 |
| 2023/07/04 | 1,584 | 1,594 | 1,579 | 1,587 | 287,400 |
| 2023/07/03 | 1,560 | 1,584 | 1,555 | 1,574 | 362,900 |
| 2023/06/30 | 1,542 | 1,550 | 1,531 | 1,546 | 257,900 |