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

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
2010/12/30 1,349 1,350 1,322 1,330 50,400
2010/12/29 1,341 1,351 1,340 1,349 53,500
2010/12/28 1,331 1,346 1,326 1,338 53,700
2010/12/27 1,294 1,332 1,289 1,331 91,000
2010/12/24 1,346 1,346 1,321 1,324 85,200
2010/12/22 1,376 1,376 1,336 1,340 127,900
2010/12/21 1,370 1,381 1,365 1,369 139,000
2010/12/20 1,365 1,389 1,343 1,358 182,800
2010/12/17 1,360 1,372 1,351 1,358 110,100
2010/12/16 1,354 1,373 1,350 1,360 135,900
2010/12/15 1,339 1,356 1,330 1,348 155,100
2010/12/14 1,360 1,374 1,344 1,350 162,100
2010/12/13 1,335 1,365 1,329 1,361 149,200
2010/12/10 1,354 1,362 1,290 1,325 203,300
2010/12/09 1,370 1,380 1,350 1,351 217,400
2010/12/08 1,356 1,386 1,349 1,361 194,500
2010/12/07 1,366 1,366 1,343 1,361 146,400
2010/12/06 1,339 1,379 1,335 1,370 188,700
2010/12/03 1,335 1,350 1,325 1,329 81,000
2010/12/02 1,343 1,343 1,327 1,327 96,500
2010/12/01 1,296 1,316 1,289 1,300 100,000
2010/11/30 1,331 1,335 1,287 1,292 201,200
2010/11/29 1,328 1,349 1,325 1,331 88,100
2010/11/26 1,339 1,348 1,329 1,329 105,600
2010/11/25 1,300 1,340 1,296 1,325 221,000
2010/11/24 1,290 1,313 1,282 1,288 172,600
2010/11/22 1,350 1,350 1,322 1,330 90,300
2010/11/19 1,350 1,354 1,328 1,330 110,400
2010/11/18 1,335 1,344 1,315 1,340 208,300
2010/11/17 1,279 1,315 1,273 1,305 218,500
2010/11/16 1,280 1,294 1,263 1,286 217,800
2010/11/15 1,279 1,291 1,262 1,280 150,900
2010/11/12 1,319 1,319 1,271 1,271 146,600
2010/11/11 1,300 1,354 1,294 1,319 440,400
2010/11/10 1,248 1,278 1,238 1,269 176,000
2010/11/09 1,212 1,242 1,205 1,230 73,800
2010/11/08 1,203 1,217 1,196 1,214 71,800
2010/11/05 1,160 1,193 1,157 1,187 89,200
2010/11/04 1,139 1,179 1,136 1,146 108,300
2010/11/02 1,148 1,164 1,133 1,138 76,000
2010/11/01 1,161 1,167 1,134 1,146 93,300
2010/10/29 1,174 1,185 1,162 1,175 83,700
2010/10/28 1,188 1,196 1,171 1,185 131,100
2010/10/27 1,169 1,199 1,167 1,188 104,400
2010/10/26 1,168 1,191 1,151 1,172 171,200
2010/10/25 1,166 1,180 1,142 1,153 168,300
2010/10/22 1,171 1,187 1,163 1,175 165,800
2010/10/21 1,195 1,207 1,170 1,180 108,300
2010/10/20 1,210 1,210 1,172 1,188 117,100
2010/10/19 1,230 1,255 1,203 1,223 179,600
2010/10/18 1,195 1,240 1,174 1,237 184,000
2010/10/15 1,185 1,206 1,179 1,195 152,200
2010/10/14 1,148 1,197 1,140 1,192 271,900
2010/10/13 1,099 1,148 1,091 1,125 140,300
2010/10/12 1,123 1,132 1,072 1,080 128,200
2010/10/08 1,140 1,147 1,108 1,115 110,700
2010/10/07 1,143 1,174 1,131 1,140 89,000
2010/10/06 1,153 1,164 1,119 1,142 86,500
2010/10/05 1,137 1,161 1,121 1,140 134,000
2010/10/04 1,133 1,174 1,133 1,158 108,200
2010/10/01 1,148 1,148 1,113 1,127 136,700
2010/09/30 1,186 1,204 1,131 1,131 162,700
2010/09/29 1,149 1,189 1,143 1,188 117,500
2010/09/28 1,131 1,155 1,131 1,148 73,700
2010/09/27 1,134 1,148 1,117 1,127 182,000
2010/09/24 1,101 1,146 1,098 1,108 160,100
2010/09/22 1,120 1,124 1,086 1,103 140,100
2010/09/21 1,159 1,168 1,127 1,135 99,400
2010/09/17 1,149 1,165 1,138 1,156 63,500
2010/09/16 1,150 1,150 1,119 1,142 112,500
2010/09/15 1,112 1,146 1,093 1,134 105,600
2010/09/14 1,106 1,128 1,092 1,111 94,600
2010/09/13 1,085 1,104 1,079 1,098 116,200
2010/09/10 1,065 1,094 1,051 1,061 140,400
2010/09/09 1,057 1,075 1,050 1,064 106,000
2010/09/08 1,046 1,046 1,016 1,027 84,600
2010/09/07 1,053 1,077 1,042 1,048 64,400
2010/09/06 1,064 1,076 1,055 1,073 69,500
2010/09/03 1,050 1,068 1,035 1,057 51,100
2010/09/02 1,021 1,056 1,021 1,039 110,100
2010/09/01 1,033 1,034 1,002 1,012 170,100
2010/08/31 1,054 1,054 1,023 1,027 174,500
2010/08/30 1,083 1,099 1,055 1,065 158,900
2010/08/27 1,078 1,089 1,063 1,078 133,800
2010/08/26 1,058 1,099 1,047 1,099 130,600
2010/08/25 1,039 1,075 1,039 1,066 130,500
2010/08/24 1,068 1,069 1,051 1,052 74,300
2010/08/23 1,076 1,087 1,052 1,071 108,800
2010/08/20 1,079 1,084 1,062 1,074 104,300
2010/08/19 1,067 1,087 1,050 1,079 123,700
2010/08/18 1,060 1,096 1,040 1,067 136,400
2010/08/17 1,032 1,067 1,028 1,059 291,900
2010/08/16 1,021 1,021 990 1,002 77,300
2010/08/13 1,029 1,040 1,009 1,031 117,500
2010/08/12 997 1,041 994 1,038 169,600
2010/08/11 1,041 1,054 1,021 1,027 188,700
2010/08/10 1,040 1,080 1,037 1,062 321,000
2010/08/09 995 1,046 991 1,040 470,600
2010/08/06 875 909 875 905 105,600
2010/08/05 878 891 856 874 76,700
2010/08/04 886 886 859 869 73,000
2010/08/03 902 919 882 885 71,800
2010/08/02 889 927 889 901 90,100
2010/07/30 876 898 875 889 54,000
2010/07/29 907 907 880 884 50,400
2010/07/28 889 910 881 907 77,800
2010/07/27 854 889 854 874 95,200
2010/07/26 852 875 843 854 56,300
2010/07/23 857 874 831 837 80,600
2010/07/22 855 862 829 837 60,000
2010/07/21 875 885 852 856 79,800
2010/07/20 851 867 851 861 99,200
2010/07/16 872 885 840 851 70,500
2010/07/15 878 882 868 871 42,400
2010/07/14 890 910 886 892 69,200
2010/07/13 908 920 869 877 168,900
2010/07/12 875 899 874 893 65,100
2010/07/09 874 881 861 869 82,900
2010/07/08 852 866 840 864 103,500
2010/07/07 844 845 816 830 53,500
2010/07/06 821 847 816 847 57,000
2010/07/05 845 852 827 831 59,000
2010/07/02 824 846 823 837 57,800
2010/07/01 858 862 821 821 108,600
2010/06/30 838 880 829 875 140,700
2010/06/29 874 898 844 850 75,700
2010/06/28 883 906 862 865 65,200
2010/06/25 897 918 878 885 72,600
2010/06/24 899 927 891 910 93,000
2010/06/23 900 920 888 891 135,200
2010/06/22 913 922 898 911 127,400
2010/06/21 908 925 903 912 67,500
2010/06/18 896 902 882 893 64,200
2010/06/17 905 920 896 898 46,500
2010/06/16 898 922 888 910 94,900
2010/06/15 867 887 861 878 105,100
2010/06/14 878 893 861 878 89,600
2010/06/11 870 896 863 877 187,900
2010/06/10 849 862 838 855 98,400
2010/06/09 860 877 838 849 123,800
2010/06/08 852 889 852 869 68,300
2010/06/07 884 890 861 862 70,200
2010/06/04 890 921 890 899 101,300
2010/06/03 870 902 870 886 147,900
2010/06/02 861 875 846 853 118,300
2010/06/01 862 874 853 860 87,900
2010/05/31 865 875 856 861 222,400
2010/05/28 897 907 873 878 159,400
2010/05/27 840 902 830 882 304,200
2010/05/26 845 859 816 839 160,000
2010/05/25 860 873 839 845 122,000
2010/05/24 891 891 855 874 104,600
2010/05/21 880 897 861 876 108,100
2010/05/20 917 925 889 905 131,900
2010/05/19 897 924 876 917 286,400
2010/05/18 931 940 873 883 304,100
2010/05/17 962 977 932 939 190,900
2010/05/14 1,000 1,020 960 977 504,500
2010/05/13 1,075 1,118 1,065 1,111 165,600
2010/05/12 1,058 1,074 1,033 1,039 132,300
2010/05/11 1,088 1,102 1,058 1,061 75,200
2010/05/10 1,041 1,090 1,029 1,085 131,300
2010/05/07 1,048 1,059 1,026 1,047 116,100
2010/05/06 1,084 1,091 1,064 1,078 154,700
2010/04/30 1,091 1,131 1,091 1,114 141,700
2010/04/28 1,095 1,102 1,076 1,086 110,500
2010/04/27 1,090 1,107 1,083 1,104 79,700
2010/04/26 1,077 1,101 1,074 1,098 77,300
2010/04/23 1,058 1,070 1,043 1,062 106,600
2010/04/22 1,017 1,070 1,011 1,060 140,700
2010/04/21 1,054 1,060 1,031 1,047 142,000
2010/04/20 1,040 1,075 1,035 1,039 94,100
2010/04/19 1,028 1,050 1,018 1,040 72,100
2010/04/16 1,076 1,076 1,051 1,058 47,200
2010/04/15 1,070 1,080 1,059 1,071 65,700
2010/04/14 1,069 1,074 1,050 1,067 73,500
2010/04/13 1,059 1,071 1,054 1,065 101,600
2010/04/12 1,041 1,074 1,041 1,059 83,700
2010/04/09 1,026 1,038 1,001 1,035 117,600
2010/04/08 1,051 1,054 1,025 1,028 120,900
2010/04/07 1,074 1,089 1,064 1,071 129,100
2010/04/06 1,093 1,093 1,061 1,072 142,700
2010/04/05 1,064 1,080 1,050 1,063 78,900
2010/04/02 1,054 1,060 1,045 1,055 109,800
2010/04/01 1,002 1,044 1,002 1,039 104,300
2010/03/31 1,048 1,049 1,016 1,018 108,000
2010/03/30 1,029 1,073 1,028 1,048 194,400
2010/03/29 991 1,015 990 1,015 81,900
2010/03/26 1,003 1,009 988 1,003 212,400
2010/03/25 963 1,011 959 995 232,800
2010/03/24 938 960 938 958 130,100
2010/03/23 946 948 922 934 136,000
2010/03/19 945 960 940 954 89,700
2010/03/18 935 950 929 934 79,700
2010/03/17 924 943 918 935 76,600
2010/03/16 925 936 922 925 62,800
2010/03/15 936 943 912 925 128,100
2010/03/12 950 953 941 948 109,000
2010/03/11 933 948 933 944 91,400
2010/03/10 917 941 908 929 132,500
2010/03/09 902 915 893 907 103,700
2010/03/08 910 911 895 904 75,500
2010/03/05 893 908 886 900 149,200
2010/03/04 880 880 864 866 76,600
2010/03/03 875 884 872 876 85,000
2010/03/02 898 898 870 875 124,200
2010/03/01 882 896 865 888 85,600
2010/02/26 890 895 882 890 72,700
2010/02/25 897 909 881 892 129,100
2010/02/24 881 890 871 883 79,400
2010/02/23 879 896 865 887 130,000
2010/02/22 850 885 849 871 157,700
2010/02/19 868 868 840 846 89,500
2010/02/18 869 869 846 853 137,100
2010/02/17 867 879 849 869 72,200
2010/02/16 849 873 849 867 124,200
2010/02/15 850 865 837 850 368,000
2010/02/12 795 805 787 805 119,900
2010/02/10 769 787 766 783 153,900
2010/02/09 736 762 736 756 58,400
2010/02/08 741 762 734 751 66,500
2010/02/05 733 763 723 756 97,400
2010/02/04 789 798 734 759 178,900
2010/02/03 782 807 782 788 80,900
2010/02/02 773 790 761 782 86,400
2010/02/01 762 777 750 758 118,500
2010/01/29 788 801 777 777 78,800
2010/01/28 781 800 767 794 130,400
2010/01/27 810 813 786 789 89,600
2010/01/26 834 838 816 816 57,600
2010/01/25 831 841 824 832 57,700
2010/01/22 851 851 811 835 116,300
2010/01/21 817 855 811 849 118,400
2010/01/20 864 867 831 836 76,200
2010/01/19 867 867 847 856 41,800
2010/01/18 851 869 850 852 70,000
2010/01/15 883 886 857 866 135,900
2010/01/14 888 900 881 893 83,000
2010/01/13 898 900 886 887 44,400
2010/01/12 881 907 881 898 94,200
2010/01/08 878 899 876 880 99,000
2010/01/07 888 892 870 879 101,300
2010/01/06 916 916 888 894 56,400
2010/01/05 929 929 901 907 65,300
2010/01/04 920 939 900 913 34,100

このページの先頭へ