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

タナベコンサルティンググループ(9644)の株価時系列情報

タナベコンサルティンググループ(9644)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
2010/12/30 470 470 465 465 2,300
2010/12/29 468 473 468 473 1,400
2010/12/28 468 470 468 470 1,100
2010/12/27 470 470 468 470 8,200
2010/12/24 461 470 461 470 6,600
2010/12/22 466 469 462 465 3,500
2010/12/21 469 470 466 466 2,600
2010/12/20 470 470 466 469 1,100
2010/12/17 466 470 466 470 1,800
2010/12/16 470 470 469 469 1,800
2010/12/15 465 470 465 470 2,200
2010/12/14 462 465 460 465 4,500
2010/12/13 459 465 459 462 1,400
2010/12/10 455 455 454 455 1,500
2010/12/09 454 455 454 454 4,000
2010/12/08 453 454 453 454 4,200
2010/12/07 452 453 451 453 1,500
2010/12/06 450 452 449 451 2,700
2010/12/03 450 450 449 449 1,700
2010/12/02 449 451 449 450 500
2010/12/01 450 450 448 450 2,000
2010/11/30 452 452 450 450 500
2010/11/29 452 452 450 451 1,800
2010/11/26 450 450 449 450 2,400
2010/11/25 450 451 449 449 7,100
2010/11/24 448 450 446 450 1,900
2010/11/22 446 448 446 448 2,700
2010/11/19 448 450 445 446 5,000
2010/11/18 446 448 445 448 900
2010/11/17 448 448 446 446 200
2010/11/16 448 450 448 448 2,300
2010/11/15 447 449 447 448 1,100
2010/11/12 447 450 447 447 600
2010/11/11 448 449 447 449 500
2010/11/10 448 450 447 447 1,000
2010/11/09 446 447 446 447 900
2010/11/08 449 449 445 446 1,900
2010/11/05 445 448 445 448 600
2010/11/04 444 444 443 444 300
2010/11/02 446 446 444 444 200
2010/11/01 450 450 444 444 1,100
2010/10/29 449 450 444 444 1,700
2010/10/28 444 449 444 445 600
2010/10/27 450 450 444 444 5,000
2010/10/26 450 452 450 450 6,000
2010/10/25 444 450 444 450 2,200
2010/10/22 440 444 440 444 600
2010/10/21 450 450 435 440 1,600
2010/10/20 452 452 450 452 2,600
2010/10/19 447 452 447 452 600
2010/10/18 447 447 447 447 400
2010/10/15 442 442 442 442 200
2010/10/14 447 448 441 441 1,000
2010/10/13 440 442 440 441 600
2010/10/12 446 446 433 446 4,800
2010/10/08 447 447 446 446 1,100
2010/10/07 447 447 447 447 100
2010/10/06 448 449 447 447 1,100
2010/10/05 450 450 449 450 700
2010/10/04 450 455 450 451 3,500
2010/10/01 450 451 450 451 1,100
2010/09/30 448 454 448 450 1,600
2010/09/29 456 457 446 447 6,800
2010/09/28 454 457 454 456 5,800
2010/09/27 474 475 471 475 12,300
2010/09/24 473 474 470 474 6,600
2010/09/22 473 473 472 473 1,600
2010/09/21 471 474 470 473 2,400
2010/09/17 471 472 470 470 2,600
2010/09/16 471 473 471 471 2,000
2010/09/15 470 473 470 471 2,200
2010/09/14 473 473 468 469 1,600
2010/09/13 470 473 470 473 1,800
2010/09/10 470 470 467 470 1,900
2010/09/09 468 470 468 470 800
2010/09/08 467 470 465 470 2,900
2010/09/07 470 470 470 470 1,100
2010/09/06 469 470 465 470 600
2010/09/03 464 470 464 470 900
2010/09/02 471 472 469 469 1,000
2010/09/01 468 471 466 466 400
2010/08/31 466 467 464 464 900
2010/08/30 472 472 462 462 1,400
2010/08/27 472 472 472 472 300
2010/08/26 472 475 470 470 2,900
2010/08/25 469 472 469 472 4,600
2010/08/24 465 469 460 469 2,300
2010/08/23 473 473 465 472 2,000
2010/08/20 474 475 474 474 400
2010/08/19 465 471 465 471 400
2010/08/18 465 465 465 465 300
2010/08/17 468 474 466 466 700
2010/08/16 467 467 462 465 1,900
2010/08/13 467 467 467 467 200
2010/08/12 460 465 456 465 1,800
2010/08/11 470 474 468 468 2,000
2010/08/10 477 477 477 477 100
2010/08/09 474 479 471 479 1,400
2010/08/06 470 475 470 475 200
2010/08/05 0 0 0 471 0
2010/08/04 471 471 471 471 500
2010/08/03 471 471 469 470 1,300
2010/08/02 477 477 470 470 500
2010/07/30 479 479 474 476 1,600
2010/07/29 477 480 477 479 600
2010/07/28 477 477 477 477 3,400
2010/07/27 477 478 477 477 900
2010/07/26 473 480 473 477 3,200
2010/07/23 470 473 469 473 1,100
2010/07/22 460 484 460 480 3,400
2010/07/21 466 466 460 460 500
2010/07/20 462 465 462 462 1,300
2010/07/16 462 462 462 462 1,800
2010/07/15 464 465 464 465 400
2010/07/14 457 463 457 461 1,300
2010/07/13 458 459 453 459 1,200
2010/07/12 455 461 455 458 2,000
2010/07/09 460 462 459 462 700
2010/07/08 466 466 460 460 1,900
2010/07/07 462 466 462 466 300
2010/07/06 465 468 460 468 1,500
2010/07/05 462 470 462 467 500
2010/07/02 467 467 462 462 21,600
2010/07/01 469 469 458 467 1,000
2010/06/30 455 470 455 470 3,100
2010/06/29 453 462 453 456 3,400
2010/06/28 458 458 453 453 1,300
2010/06/25 457 457 453 454 8,000
2010/06/24 452 457 452 457 2,000
2010/06/23 451 454 451 452 4,700
2010/06/22 456 456 452 452 700
2010/06/21 452 456 452 456 2,200
2010/06/18 455 455 450 452 5,000
2010/06/17 457 458 457 458 3,700
2010/06/16 454 456 452 456 1,700
2010/06/15 456 457 450 454 4,600
2010/06/14 459 459 450 456 4,900
2010/06/11 457 460 457 459 300
2010/06/10 460 460 456 456 300
2010/06/09 456 456 456 456 400
2010/06/08 460 460 457 457 7,000
2010/06/07 460 470 460 460 800
2010/06/04 464 465 460 465 2,000
2010/06/03 463 465 461 465 1,200
2010/06/02 462 462 462 462 100
2010/06/01 464 465 460 465 700
2010/05/31 465 470 450 462 5,000
2010/05/28 459 475 456 470 3,100
2010/05/27 451 455 447 455 3,200
2010/05/26 452 458 450 455 3,100
2010/05/25 470 470 451 451 8,500
2010/05/24 461 470 448 470 3,500
2010/05/21 458 460 450 460 3,200
2010/05/20 461 461 459 459 2,300
2010/05/19 462 465 458 462 6,000
2010/05/18 463 464 462 462 1,600
2010/05/17 463 465 462 462 2,300
2010/05/14 461 462 461 462 300
2010/05/13 465 469 460 461 1,500
2010/05/12 463 470 462 470 800
2010/05/11 470 470 460 461 7,700
2010/05/10 465 470 460 460 6,300
2010/05/07 470 474 460 470 7,200
2010/05/06 480 480 470 470 5,400
2010/04/30 480 492 478 480 6,200
2010/04/28 482 482 480 480 1,800
2010/04/27 487 490 482 482 6,300
2010/04/26 479 487 479 487 6,400
2010/04/23 479 479 479 479 300
2010/04/22 477 479 477 479 2,500
2010/04/21 475 478 475 478 1,600
2010/04/20 479 479 475 476 2,300
2010/04/19 480 480 475 476 2,800
2010/04/16 479 480 479 480 1,700
2010/04/15 478 479 477 479 3,300
2010/04/14 475 479 475 475 4,700
2010/04/13 475 475 471 474 1,500
2010/04/12 470 475 470 470 4,300
2010/04/09 473 474 470 471 1,400
2010/04/08 472 473 472 473 800
2010/04/07 468 473 468 469 1,600
2010/04/06 470 473 470 473 1,000
2010/04/05 470 474 469 469 5,800
2010/04/02 470 473 469 473 4,900
2010/04/01 474 474 469 474 2,100
2010/03/31 476 480 470 473 3,400
2010/03/30 481 481 479 479 1,700
2010/03/29 483 483 478 479 2,100
2010/03/26 495 496 495 496 5,900
2010/03/25 489 495 489 495 2,700
2010/03/24 486 489 486 489 1,000
2010/03/23 481 487 481 486 2,700
2010/03/19 483 484 481 483 2,400
2010/03/18 486 486 483 486 2,300
2010/03/17 484 486 484 486 1,900
2010/03/16 484 484 483 484 1,400
2010/03/15 482 484 482 484 1,500
2010/03/12 483 484 482 482 1,400
2010/03/11 479 480 479 480 1,500
2010/03/10 475 476 473 476 900
2010/03/09 477 477 477 477 300
2010/03/08 476 476 474 474 500
2010/03/05 473 476 473 476 700
2010/03/04 475 475 473 475 2,400
2010/03/03 479 479 475 475 2,300
2010/03/02 476 476 476 476 300
2010/03/01 476 480 476 478 2,100
2010/02/26 478 479 478 479 400
2010/02/25 479 480 478 478 9,600
2010/02/24 476 479 474 479 2,500
2010/02/23 474 478 474 477 2,000
2010/02/22 479 479 469 475 3,200
2010/02/19 480 480 470 479 2,100
2010/02/18 472 480 470 480 2,200
2010/02/17 480 480 470 480 3,900
2010/02/16 469 483 468 482 2,100
2010/02/15 480 489 460 488 11,500
2010/02/12 486 490 485 490 12,900
2010/02/10 490 496 485 486 3,400
2010/02/09 495 498 490 498 1,600
2010/02/08 490 497 490 495 12,200
2010/02/05 498 498 496 496 400
2010/02/04 493 498 493 498 2,300
2010/02/03 497 498 496 498 2,300
2010/02/02 496 498 496 497 700
2010/02/01 498 498 496 496 1,500
2010/01/29 498 499 497 498 1,100
2010/01/28 498 498 498 498 1,000
2010/01/27 496 499 495 499 800
2010/01/26 499 500 498 498 1,600
2010/01/25 498 499 495 499 8,800
2010/01/22 499 500 498 498 1,000
2010/01/21 499 499 496 496 2,900
2010/01/20 499 500 498 498 1,300
2010/01/19 498 499 498 499 1,400
2010/01/18 496 498 496 498 1,700
2010/01/15 496 497 495 496 1,700
2010/01/14 498 498 496 496 3,200
2010/01/13 495 495 495 495 3,500
2010/01/12 495 498 495 495 5,100
2010/01/08 493 493 491 493 1,600
2010/01/07 490 490 489 490 14,400
2010/01/06 497 497 495 495 600
2010/01/05 494 499 493 493 600
2010/01/04 494 494 490 493 1,300

このページの先頭へ